date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-12-10 15:30:00,17.57,17.57,17.57,17.57,100.0,13.7676,13.7676,13.7676,13.7676,100.0
2012-12-11 09:30:00,17.53,17.53,17.53,17.53,500.0,13.7363,13.7363,13.7363,13.7363,500.0
2012-12-11 10:00:00,17.46,17.46,17.22,17.24,2200.0,13.6814,13.6814,13.4934,13.509,2200.0
2012-12-11 10:30:00,17.31,17.32,17.3,17.3,900.0,13.5639,13.5717,13.556,13.556,900.0
2012-12-11 11:00:00,17.29,17.3,17.29,17.29,600.0,13.5482,13.556,13.5482,13.5482,600.0
2012-12-11 11:30:00,17.29,17.29,17.29,17.29,0.0,13.5482,13.5482,13.5482,13.5482,0.0
2012-12-11 12:00:00,17.29,17.29,17.29,17.29,0.0,13.5482,13.5482,13.5482,13.5482,0.0
2012-12-11 12:30:00,17.38,17.41,17.38,17.41,200.0,13.6187,13.6422,13.6187,13.6422,200.0
2012-12-11 13:00:00,17.43,17.51,17.43,17.5,700.0,13.6579,13.7206,13.6579,13.7128,700.0
2012-12-11 13:30:00,17.51,17.51,17.5,17.5,200.0,13.7206,13.7206,13.7128,13.7128,200.0
2012-12-11 14:00:00,17.5,17.5,17.5,17.5,0.0,13.7128,13.7128,13.7128,13.7128,0.0
2012-12-11 14:30:00,17.5,17.5,17.5,17.5,0.0,13.7128,13.7128,13.7128,13.7128,0.0
2012-12-11 15:00:00,17.56,17.56,17.56,17.56,100.0,13.7598,13.7598,13.7598,13.7598,100.0
2012-12-11 15:30:00,17.56,17.56,17.56,17.56,0.0,13.7598,13.7598,13.7598,13.7598,0.0
2012-12-12 10:00:00,17.63,17.63,17.63,17.63,100.0,13.8146,13.8146,13.8146,13.8146,100.0
2012-12-12 10:30:00,17.63,17.63,17.63,17.63,0.0,13.8146,13.8146,13.8146,13.8146,0.0
2012-12-12 11:00:00,17.69,17.69,17.69,17.69,100.0,13.8616,13.8616,13.8616,13.8616,100.0
2012-12-12 11:30:00,17.66,17.67,17.66,17.67,300.0,13.8381,13.846,13.8381,13.846,300.0
2012-12-12 12:00:00,17.67,17.67,17.67,17.67,0.0,13.846,13.846,13.846,13.846,0.0
2012-12-12 12:30:00,17.67,17.67,17.67,17.67,0.0,13.846,13.846,13.846,13.846,0.0
2012-12-12 13:00:00,17.63,17.63,17.63,17.63,100.0,13.8146,13.8146,13.8146,13.8146,100.0
2012-12-12 13:30:00,17.66,17.66,17.66,17.66,100.0,13.8381,13.8381,13.8381,13.8381,100.0
2012-12-12 14:00:00,17.66,17.69,17.66,17.69,200.0,13.8381,13.8616,13.8381,13.8616,200.0
2012-12-12 14:30:00,17.69,17.69,17.69,17.69,0.0,13.8616,13.8616,13.8616,13.8616,0.0
2012-12-12 15:00:00,17.73,17.73,17.71,17.71,400.0,13.893,13.893,13.8773,13.8773,400.0
2012-12-12 15:30:00,17.67,17.67,17.62,17.62,300.0,13.846,13.846,13.8068,13.8068,300.0
2012-12-13 09:30:00,17.63,17.63,17.63,17.63,100.0,13.8146,13.8146,13.8146,13.8146,100.0
2012-12-13 10:00:00,17.56,17.71,17.47,17.71,700.0,13.7598,13.8773,13.6893,13.8773,700.0
2012-12-13 10:30:00,17.62,17.62,17.62,17.62,100.0,13.8068,13.8068,13.8068,13.8068,100.0
2012-12-13 11:00:00,17.62,17.62,17.62,17.62,0.0,13.8068,13.8068,13.8068,13.8068,0.0
2012-12-13 11:30:00,17.62,17.62,17.62,17.62,0.0,13.8068,13.8068,13.8068,13.8068,0.0
2012-12-13 12:00:00,17.62,17.62,17.62,17.62,0.0,13.8068,13.8068,13.8068,13.8068,0.0
2012-12-13 12:30:00,17.62,17.62,17.62,17.62,0.0,13.8068,13.8068,13.8068,13.8068,0.0
2012-12-13 13:00:00,17.56,17.6,17.56,17.56,800.0,13.7598,13.7911,13.7598,13.7598,800.0
2012-12-13 13:30:00,17.56,17.6,17.54,17.6,900.0,13.7598,13.7911,13.7441,13.7911,900.0
2012-12-13 14:00:00,17.66,17.66,17.66,17.66,100.0,13.8381,13.8381,13.8381,13.8381,100.0
2012-12-13 14:30:00,17.66,17.66,17.66,17.66,0.0,13.8381,13.8381,13.8381,13.8381,0.0
2012-12-13 15:00:00,17.89,17.89,17.89,17.89,100.0,14.0184,14.0184,14.0184,14.0184,100.0
2012-12-13 15:30:00,17.88,17.88,17.88,17.88,100.0,14.0105,14.0105,14.0105,14.0105,100.0
2012-12-14 09:30:00,17.45,17.45,17.45,17.45,100.0,13.6736,13.6736,13.6736,13.6736,100.0
2012-12-14 10:00:00,17.31,17.31,17.31,17.31,100.0,13.5639,13.5639,13.5639,13.5639,100.0
2012-12-14 10:30:00,17.37,17.37,17.37,17.37,100.0,13.6109,13.6109,13.6109,13.6109,100.0
2012-12-14 11:00:00,17.37,17.37,17.37,17.37,0.0,13.6109,13.6109,13.6109,13.6109,0.0
2012-12-14 11:30:00,17.37,17.37,17.37,17.37,0.0,13.6109,13.6109,13.6109,13.6109,0.0
2012-12-14 12:00:00,17.53,17.6,17.48,17.5,600.0,13.7363,13.7911,13.6971,13.7128,600.0
2012-12-14 12:30:00,17.41,17.41,17.41,17.41,100.0,13.6422,13.6422,13.6422,13.6422,100.0
2012-12-14 13:00:00,17.41,17.41,17.41,17.41,0.0,13.6422,13.6422,13.6422,13.6422,0.0
2012-12-14 13:30:00,17.39,17.39,17.37,17.37,200.0,13.6266,13.6266,13.6109,13.6109,200.0
2012-12-14 14:00:00,17.35,17.35,17.35,17.35,300.0,13.5952,13.5952,13.5952,13.5952,300.0
2012-12-14 14:30:00,17.35,17.35,17.35,17.35,0.0,13.5952,13.5952,13.5952,13.5952,0.0
2012-12-14 15:00:00,17.52,17.52,17.52,17.52,100.0,13.7284,13.7284,13.7284,13.7284,100.0
2012-12-14 15:30:00,17.31,17.48,17.31,17.48,700.0,13.5639,13.6971,13.5639,13.6971,700.0
2012-12-17 09:30:00,17.97,17.97,17.97,17.97,100.0,14.081,14.081,14.081,14.081,100.0
2012-12-17 10:00:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 10:30:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 11:00:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 11:30:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 12:00:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 12:30:00,17.97,17.97,17.97,17.97,0.0,14.081,14.081,14.081,14.081,0.0
2012-12-17 13:00:00,17.66,17.66,17.66,17.66,100.0,13.8381,13.8381,13.8381,13.8381,100.0
2012-12-17 13:30:00,17.66,17.66,17.66,17.66,0.0,13.8381,13.8381,13.8381,13.8381,0.0
2012-12-17 14:00:00,17.66,17.66,17.66,17.66,0.0,13.8381,13.8381,13.8381,13.8381,0.0
2012-12-17 14:30:00,17.89,17.89,17.89,17.89,200.0,14.0184,14.0184,14.0184,14.0184,200.0
2012-12-17 15:00:00,18.21,18.47,18.19,18.28,3700.0,14.2691,14.4728,14.2534,14.324,3700.0
2012-12-17 15:30:00,18.14,18.14,17.9,17.9,1400.0,14.2143,14.2143,14.0262,14.0262,1400.0
2012-12-18 09:30:00,18.19,18.19,17.75,18.18,400.0,14.2534,14.2534,13.9087,14.2456,400.0
2012-12-18 10:00:00,18.01,18.23,17.98,18.23,1600.0,14.1124,14.2848,14.0889,14.2848,1600.0
2012-12-18 10:30:00,18.13,18.33,18.09,18.33,1900.0,14.2064,14.3631,14.1751,14.3631,1900.0
2012-12-18 11:00:00,18.35,18.57,18.2,18.54,1900.0,14.3788,14.5512,14.2613,14.5277,1900.0
2012-12-18 11:30:00,18.5,18.57,18.31,18.57,1400.0,14.4963,14.5512,14.3475,14.5512,1400.0
2012-12-18 12:00:00,18.58,18.75,18.44,18.74,1300.0,14.559,14.6922,14.4493,14.6844,1300.0
2012-12-18 12:30:00,18.83,18.94,18.66,18.82,1300.0,14.7549,14.8411,14.6217,14.7471,1300.0
2012-12-18 13:00:00,19.02,19.21,18.91,19.01,2200.0,14.9038,15.0527,14.8176,14.896,2200.0
2012-12-18 13:30:00,19.09,19.09,18.86,19.08,1100.0,14.9587,14.9587,14.7784,14.9508,1100.0
2012-12-18 14:00:00,19.08,19.08,19.08,19.08,0.0,14.9508,14.9508,14.9508,14.9508,0.0
2012-12-18 14:30:00,18.99,19.0,18.85,18.85,900.0,14.8803,14.8881,14.7706,14.7706,900.0
2012-12-18 15:00:00,18.98,18.98,18.94,18.94,200.0,14.8725,14.8725,14.8411,14.8411,200.0
2012-12-18 15:30:00,18.99,18.99,18.8,18.81,1500.0,14.8803,14.8803,14.7314,14.7393,1500.0
2012-12-19 09:30:00,18.61,18.61,18.61,18.61,100.0,14.5825,14.5825,14.5825,14.5825,100.0
2012-12-19 10:00:00,18.59,18.66,18.59,18.66,800.0,14.5669,14.6217,14.5669,14.6217,800.0
2012-12-19 10:30:00,18.66,18.66,18.64,18.64,500.0,14.6217,14.6217,14.606,14.606,500.0
2012-12-19 11:00:00,18.63,18.78,18.61,18.69,1400.0,14.5982,14.7158,14.5825,14.6452,1400.0
2012-12-19 11:30:00,18.7,18.82,18.66,18.82,300.0,14.6531,14.7471,14.6217,14.7471,300.0
2012-12-19 12:00:00,18.81,18.81,18.75,18.8,800.0,14.7393,14.7393,14.6922,14.7314,800.0
2012-12-19 12:30:00,18.82,18.82,18.82,18.82,100.0,14.7471,14.7471,14.7471,14.7471,100.0
2012-12-19 13:00:00,19.17,19.86,19.09,19.63,6700.0,15.0213,15.562,14.9587,15.3818,6700.0
2012-12-19 13:30:00,19.46,19.6,19.27,19.3,4500.0,15.2486,15.3583,15.0997,15.1232,4500.0
2012-12-19 14:00:00,19.3,19.3,19.03,19.15,800.0,15.1232,15.1232,14.9116,15.0057,800.0
2012-12-19 14:30:00,19.19,19.19,19.17,19.17,600.0,15.037,15.037,15.0213,15.0213,600.0
2012-12-19 15:00:00,19.15,19.15,19.11,19.11,400.0,15.0057,15.0057,14.9743,14.9743,400.0
2012-12-19 15:30:00,18.97,19.21,18.97,19.19,3600.0,14.8646,15.0527,14.8646,15.037,3600.0
2012-12-20 09:30:00,18.97,18.97,18.46,18.82,2700.0,14.8646,14.8646,14.465,14.7471,2700.0
2012-12-20 10:00:00,18.73,19.0,18.73,18.83,8000.0,14.6766,14.8881,14.6766,14.7549,8000.0
2012-12-20 10:30:00,18.51,18.77,18.51,18.6,2600.0,14.5042,14.7079,14.5042,14.5747,2600.0
2012-12-20 11:00:00,18.49,18.71,18.49,18.7,2200.0,14.4885,14.6609,14.4885,14.6531,2200.0
2012-12-20 11:30:00,18.93,19.0,18.63,18.95,2300.0,14.8333,14.8881,14.5982,14.849,2300.0
2012-12-20 12:00:00,18.95,18.95,18.78,18.78,800.0,14.849,14.849,14.7158,14.7158,800.0
2012-12-20 12:30:00,18.95,19.0,18.91,19.0,1100.0,14.849,14.8881,14.8176,14.8881,1100.0
2012-12-20 13:00:00,19.0,19.0,19.0,19.0,100.0,14.8881,14.8881,14.8881,14.8881,100.0
2012-12-20 13:30:00,19.0,19.01,18.99,18.99,2500.0,14.8881,14.896,14.8803,14.8803,2500.0
2012-12-20 14:00:00,19.0,19.01,18.91,19.01,800.0,14.8881,14.896,14.8176,14.896,800.0
2012-12-20 14:30:00,19.01,19.01,18.9,18.9,2300.0,14.896,14.896,14.8098,14.8098,2300.0
2012-12-20 15:00:00,18.82,19.0,18.82,18.87,1700.0,14.7471,14.8881,14.7471,14.7863,1700.0
2012-12-20 15:30:00,18.92,18.99,18.92,18.99,300.0,14.8255,14.8803,14.8255,14.8803,300.0
2012-12-21 09:30:00,18.49,18.49,18.49,18.49,100.0,14.4885,14.4885,14.4885,14.4885,100.0
2012-12-21 10:00:00,18.39,18.51,18.39,18.51,200.0,14.4102,14.5042,14.4102,14.5042,200.0
2012-12-21 10:30:00,18.41,18.41,18.41,18.41,100.0,14.4258,14.4258,14.4258,14.4258,100.0
2012-12-21 11:00:00,18.41,18.41,18.41,18.41,0.0,14.4258,14.4258,14.4258,14.4258,0.0
2012-12-21 11:30:00,18.41,18.41,18.41,18.41,0.0,14.4258,14.4258,14.4258,14.4258,0.0
2012-12-21 12:00:00,18.41,18.41,18.41,18.41,0.0,14.4258,14.4258,14.4258,14.4258,0.0
2012-12-21 12:30:00,18.11,18.15,18.11,18.15,300.0,14.1907,14.2221,14.1907,14.2221,300.0
2012-12-21 13:00:00,18.13,18.13,18.13,18.13,200.0,14.2064,14.2064,14.2064,14.2064,200.0
2012-12-21 13:30:00,18.26,18.26,18.25,18.25,200.0,14.3083,14.3083,14.3005,14.3005,200.0
2012-12-21 14:00:00,18.25,18.5,18.25,18.5,1000.0,14.3005,14.4963,14.3005,14.4963,1000.0
2012-12-21 14:30:00,18.51,18.54,18.47,18.51,1200.0,14.5042,14.5277,14.4728,14.5042,1200.0
2012-12-21 15:00:00,18.51,19.11,18.51,19.11,7000.0,14.5042,14.9743,14.5042,14.9743,7000.0
2012-12-21 15:30:00,19.17,19.18,18.22,19.16,36100.0,15.0213,15.0292,14.2769,15.0135,36100.0
2012-12-24 09:30:00,19.1,19.36,19.08,19.34,1100.0,14.9665,15.1702,14.9508,15.1546,1100.0
2012-12-24 10:00:00,19.35,19.36,18.91,18.91,3300.0,15.1624,15.1702,14.8176,14.8176,3300.0
2012-12-24 10:30:00,18.86,18.94,18.82,18.85,1400.0,14.7784,14.8411,14.7471,14.7706,1400.0
2012-12-24 11:00:00,18.82,18.93,18.7,18.7,4800.0,14.7471,14.8333,14.6531,14.6531,4800.0
2012-12-24 11:30:00,18.79,18.79,18.01,18.15,4400.0,14.7236,14.7236,14.1124,14.2221,4400.0
2012-12-24 12:00:00,18.11,18.23,18.05,18.2,3500.0,14.1907,14.2848,14.1437,14.2613,3500.0
2012-12-24 12:30:00,18.19,18.68,18.19,18.65,4500.0,14.2534,14.6374,14.2534,14.6139,4500.0
2012-12-26 10:00:00,18.56,18.64,18.41,18.41,400.0,14.5434,14.606,14.4258,14.4258,400.0
2012-12-26 10:30:00,18.29,18.29,18.29,18.29,100.0,14.3318,14.3318,14.3318,14.3318,100.0
2012-12-26 11:00:00,18.53,18.61,18.53,18.6,3100.0,14.5199,14.5825,14.5199,14.5747,3100.0
2012-12-26 11:30:00,18.69,18.73,18.55,18.55,2100.0,14.6452,14.6766,14.5355,14.5355,2100.0
2012-12-26 12:00:00,18.59,18.73,18.59,18.65,600.0,14.5669,14.6766,14.5669,14.6139,600.0
2012-12-26 12:30:00,18.8,18.8,18.8,18.8,100.0,14.7314,14.7314,14.7314,14.7314,100.0
2012-12-26 13:00:00,18.81,18.81,18.81,18.81,100.0,14.7393,14.7393,14.7393,14.7393,100.0
2012-12-26 13:30:00,18.86,18.98,18.81,18.9,2100.0,14.7784,14.8725,14.7393,14.8098,2100.0
2012-12-26 14:00:00,18.84,18.84,18.63,18.71,2800.0,14.7628,14.7628,14.5982,14.6609,2800.0
2012-12-26 14:30:00,18.56,18.68,18.55,18.63,500.0,14.5434,14.6374,14.5355,14.5982,500.0
2012-12-26 15:00:00,18.73,18.83,18.67,18.73,1900.0,14.6766,14.7549,14.6296,14.6766,1900.0
2012-12-26 15:30:00,18.66,18.66,18.5,18.59,1600.0,14.6217,14.6217,14.4963,14.5669,1600.0
2012-12-27 09:30:00,19.14,19.28,19.14,19.21,600.0,14.9978,15.1075,14.9978,15.0527,600.0
2012-12-27 10:00:00,19.14,19.14,18.65,18.69,2200.0,14.9978,14.9978,14.6139,14.6452,2200.0
2012-12-27 10:30:00,18.72,18.87,18.72,18.76,2100.0,14.6687,14.7863,14.6687,14.7001,2100.0
2012-12-27 11:00:00,18.75,18.79,18.66,18.75,1200.0,14.6922,14.7236,14.6217,14.6922,1200.0
2012-12-27 11:30:00,18.8,18.83,18.66,18.66,1000.0,14.7314,14.7549,14.6217,14.6217,1000.0
2012-12-27 12:00:00,18.72,19.06,18.72,19.06,1000.0,14.6687,14.9352,14.6687,14.9352,1000.0
2012-12-27 12:30:00,18.98,18.98,18.62,18.82,2000.0,14.8725,14.8725,14.5904,14.7471,2000.0
2012-12-27 13:00:00,18.75,18.93,18.75,18.85,3900.0,14.6922,14.8333,14.6922,14.7706,3900.0
2012-12-27 13:30:00,18.85,18.85,18.63,18.63,1500.0,14.7706,14.7706,14.5982,14.5982,1500.0
2012-12-27 14:00:00,18.7,18.7,18.39,18.5,2700.0,14.6531,14.6531,14.4102,14.4963,2700.0
2012-12-27 14:30:00,18.52,18.59,18.5,18.59,700.0,14.512,14.5669,14.4963,14.5669,700.0
2012-12-27 15:00:00,18.63,18.68,18.51,18.66,2400.0,14.5982,14.6374,14.5042,14.6217,2400.0
2012-12-27 15:30:00,18.66,18.71,18.58,18.58,2400.0,14.6217,14.6609,14.559,14.559,2400.0
2012-12-28 09:30:00,18.39,18.71,18.31,18.5,1700.0,14.4102,14.6609,14.3475,14.4963,1700.0
2012-12-28 10:00:00,18.5,18.5,18.5,18.5,0.0,14.4963,14.4963,14.4963,14.4963,0.0
2012-12-28 10:30:00,18.48,18.54,18.46,18.52,400.0,14.4807,14.5277,14.465,14.512,400.0
2012-12-28 11:00:00,18.52,18.52,18.46,18.51,3100.0,14.512,14.512,14.465,14.5042,3100.0
2012-12-28 11:30:00,18.52,18.52,18.52,18.52,100.0,14.512,14.512,14.512,14.512,100.0
2012-12-28 12:00:00,18.55,18.55,18.5,18.5,300.0,14.5355,14.5355,14.4963,14.4963,300.0
2012-12-28 12:30:00,18.54,18.54,18.5,18.51,1400.0,14.5277,14.5277,14.4963,14.5042,1400.0
2012-12-28 13:00:00,18.51,18.6,18.49,18.6,300.0,14.5042,14.5747,14.4885,14.5747,300.0
2012-12-28 13:30:00,18.6,18.6,18.6,18.6,0.0,14.5747,14.5747,14.5747,14.5747,0.0
2012-12-28 14:00:00,18.6,18.6,18.6,18.6,0.0,14.5747,14.5747,14.5747,14.5747,0.0
2012-12-28 14:30:00,18.57,18.6,18.57,18.6,300.0,14.5512,14.5747,14.5512,14.5747,300.0
2012-12-28 15:00:00,18.63,18.66,18.6,18.65,1300.0,14.5982,14.6217,14.5747,14.6139,1300.0
2012-12-28 15:30:00,18.79,18.79,18.71,18.78,1200.0,14.7236,14.7236,14.6609,14.7158,1200.0
2012-12-31 10:30:00,18.99,19.15,18.99,19.13,600.0,14.8803,15.0057,14.8803,14.99,600.0
2012-12-31 11:00:00,18.93,18.95,18.93,18.95,200.0,14.8333,14.849,14.8333,14.849,200.0
2012-12-31 11:30:00,18.94,18.94,18.94,18.94,100.0,14.8411,14.8411,14.8411,14.8411,100.0
2012-12-31 12:00:00,18.86,18.86,18.73,18.77,1100.0,14.7784,14.7784,14.6766,14.7079,1100.0
2012-12-31 12:30:00,18.75,18.75,18.75,18.75,100.0,14.6922,14.6922,14.6922,14.6922,100.0
2012-12-31 13:00:00,18.62,18.81,18.62,18.78,800.0,14.5904,14.7393,14.5904,14.7158,800.0
2012-12-31 13:30:00,18.78,18.78,18.78,18.78,0.0,14.7158,14.7158,14.7158,14.7158,0.0
2012-12-31 14:00:00,18.7,18.71,18.69,18.71,800.0,14.6531,14.6609,14.6452,14.6609,800.0
2012-12-31 14:30:00,18.81,19.09,18.78,19.01,1600.0,14.7393,14.9587,14.7158,14.896,1600.0
2012-12-31 15:00:00,19.01,19.02,19.0,19.0,800.0,14.896,14.9038,14.8881,14.8881,800.0
2012-12-31 15:30:00,18.85,19.18,18.78,19.15,8100.0,14.7706,15.0292,14.7158,15.0057,8100.0
2013-01-02 09:30:00,19.6,19.6,19.25,19.25,200.0,15.3583,15.3583,15.084,15.084,200.0
2013-01-02 10:00:00,19.2,19.36,19.2,19.36,1100.0,15.0449,15.1702,15.0449,15.1702,1100.0
2013-01-02 10:30:00,19.22,19.35,19.2,19.35,3600.0,15.0605,15.1624,15.0449,15.1624,3600.0
2013-01-02 11:00:00,19.35,19.55,19.35,19.48,2300.0,15.1624,15.3191,15.1624,15.2643,2300.0
2013-01-02 11:30:00,19.63,19.92,19.63,19.86,1900.0,15.3818,15.609,15.3818,15.562,1900.0
2013-01-02 12:00:00,19.83,19.83,19.41,19.54,3200.0,15.5385,15.5385,15.2094,15.3113,3200.0
2013-01-02 12:30:00,19.58,19.65,19.17,19.22,6900.0,15.3426,15.3975,15.0213,15.0605,6900.0
2013-01-02 13:00:00,19.2,19.28,19.09,19.11,6800.0,15.0449,15.1075,14.9587,14.9743,6800.0
2013-01-02 13:30:00,19.06,19.06,18.75,18.76,1600.0,14.9352,14.9352,14.6922,14.7001,1600.0
2013-01-02 14:00:00,18.9,19.08,18.83,18.83,4000.0,14.8098,14.9508,14.7549,14.7549,4000.0
2013-01-02 14:30:00,18.86,19.05,18.86,19.05,2200.0,14.7784,14.9273,14.7784,14.9273,2200.0
2013-01-02 15:00:00,19.06,19.18,19.06,19.18,2600.0,14.9352,15.0292,14.9352,15.0292,2600.0
2013-01-02 15:30:00,19.2,19.3,19.13,19.27,7600.0,15.0449,15.1232,14.99,15.0997,7600.0
2013-01-03 09:30:00,18.88,18.88,18.75,18.75,600.0,14.7941,14.7941,14.6922,14.6922,600.0
2013-01-03 10:00:00,18.74,18.8,18.74,18.8,500.0,14.6844,14.7314,14.6844,14.7314,500.0
2013-01-03 10:30:00,19.05,19.1,18.85,18.85,1200.0,14.9273,14.9665,14.7706,14.7706,1200.0
2013-01-03 11:00:00,18.78,18.89,18.78,18.8,1500.0,14.7158,14.8019,14.7158,14.7314,1500.0
2013-01-03 11:30:00,18.81,18.81,18.81,18.81,200.0,14.7393,14.7393,14.7393,14.7393,200.0
2013-01-03 12:00:00,19.22,19.25,19.15,19.15,400.0,15.0605,15.084,15.0057,15.0057,400.0
2013-01-03 12:30:00,19.03,19.19,19.03,19.19,300.0,14.9116,15.037,14.9116,15.037,300.0
2013-01-03 13:00:00,19.25,19.25,19.09,19.09,500.0,15.084,15.084,14.9587,14.9587,500.0
2013-01-03 13:30:00,19.33,19.39,19.33,19.37,800.0,15.1467,15.1937,15.1467,15.1781,800.0
2013-01-03 14:00:00,19.38,19.43,19.24,19.24,800.0,15.1859,15.2251,15.0762,15.0762,800.0
2013-01-03 14:30:00,19.29,19.3,19.29,19.3,200.0,15.1154,15.1232,15.1154,15.1232,200.0
2013-01-03 15:00:00,19.42,19.42,19.42,19.42,100.0,15.2172,15.2172,15.2172,15.2172,100.0
2013-01-03 15:30:00,19.14,19.17,18.96,19.08,2600.0,14.9978,15.0213,14.8568,14.9508,2600.0
2013-01-04 09:30:00,19.04,19.04,19.02,19.02,200.0,14.9195,14.9195,14.9038,14.9038,200.0
2013-01-04 10:00:00,19.06,19.49,19.06,19.48,1100.0,14.9352,15.2721,14.9352,15.2643,1100.0
2013-01-04 10:30:00,19.37,20.13,19.37,19.95,3800.0,15.1781,15.7736,15.1781,15.6325,3800.0
2013-01-04 11:00:00,20.16,20.16,20.02,20.07,1900.0,15.7971,15.7971,15.6874,15.7266,1900.0
2013-01-04 11:30:00,20.04,20.04,19.93,20.04,3500.0,15.7031,15.7031,15.6169,15.7031,3500.0
2013-01-04 12:00:00,20.38,20.44,20.15,20.24,2800.0,15.9695,16.0165,15.7893,15.8598,2800.0
2013-01-04 12:30:00,20.26,20.26,20.18,20.25,800.0,15.8755,15.8755,15.8128,15.8676,800.0
2013-01-04 13:00:00,20.04,20.09,20.04,20.05,400.0,15.7031,15.7422,15.7031,15.7109,400.0
2013-01-04 13:30:00,20.07,20.24,20.07,20.24,800.0,15.7266,15.8598,15.7266,15.8598,800.0
2013-01-04 14:00:00,20.36,20.36,20.25,20.3,600.0,15.9538,15.9538,15.8676,15.9068,600.0
2013-01-04 14:30:00,20.16,20.19,20.11,20.19,700.0,15.7971,15.8206,15.7579,15.8206,700.0
2013-01-04 15:00:00,20.21,20.25,19.96,20.09,2600.0,15.8363,15.8676,15.6404,15.7422,2600.0
2013-01-04 15:30:00,20.16,20.16,19.96,20.07,6400.0,15.7971,15.7971,15.6404,15.7266,6400.0
2013-01-07 09:30:00,20.1,20.1,20.01,20.01,200.0,15.7501,15.7501,15.6796,15.6796,200.0
2013-01-07 10:00:00,19.71,19.75,19.71,19.75,200.0,15.4445,15.4758,15.4445,15.4758,200.0
2013-01-07 10:30:00,19.71,20.04,19.71,20.04,4200.0,15.4445,15.7031,15.4445,15.7031,4200.0
2013-01-07 11:00:00,19.95,20.06,19.95,20.06,1100.0,15.6325,15.7187,15.6325,15.7187,1100.0
2013-01-07 11:30:00,20.2,20.42,20.2,20.3,1200.0,15.8284,16.0008,15.8284,15.9068,1200.0
2013-01-07 12:00:00,20.31,20.44,20.17,20.44,1100.0,15.9146,16.0165,15.8049,16.0165,1100.0
2013-01-07 12:30:00,20.45,20.7,20.45,20.55,900.0,16.0243,16.2202,16.0243,16.1027,900.0
2013-01-07 13:00:00,20.53,20.61,20.53,20.61,300.0,16.087,16.1497,16.087,16.1497,300.0
2013-01-07 13:30:00,20.82,20.91,20.6,20.87,1700.0,16.3143,16.3848,16.1419,16.3534,1700.0
2013-01-07 14:00:00,20.76,21.09,20.76,20.92,2100.0,16.2673,16.5258,16.2673,16.3926,2100.0
2013-01-07 14:30:00,20.96,21.16,20.96,21.16,900.0,16.424,16.5807,16.424,16.5807,900.0
2013-01-07 15:00:00,21.22,21.24,21.01,21.01,400.0,16.6277,16.6434,16.4631,16.4631,400.0
2013-01-07 15:30:00,21.04,21.04,20.76,20.76,1900.0,16.4867,16.4867,16.2673,16.2673,1900.0
2013-01-08 09:30:00,20.76,21.05,20.76,20.79,2700.0,16.2673,16.4945,16.2673,16.2908,2700.0
2013-01-08 10:00:00,20.79,21.0,20.78,20.99,4100.0,16.2908,16.4553,16.2829,16.4475,4100.0
2013-01-08 10:30:00,20.99,21.1,20.96,21.0,3900.0,16.4475,16.5337,16.424,16.4553,3900.0
2013-01-08 11:00:00,20.95,21.05,20.8,20.83,2200.0,16.4161,16.4945,16.2986,16.3221,2200.0
2013-01-08 11:30:00,20.99,20.99,20.69,20.77,2800.0,16.4475,16.4475,16.2124,16.2751,2800.0
2013-01-08 12:00:00,20.72,20.72,20.42,20.61,1700.0,16.2359,16.2359,16.0008,16.1497,1700.0
2013-01-08 12:30:00,20.69,20.69,20.54,20.57,2400.0,16.2124,16.2124,16.0949,16.1184,2400.0
2013-01-08 13:00:00,20.64,20.65,20.54,20.59,1600.0,16.1732,16.1811,16.0949,16.134,1600.0
2013-01-08 13:30:00,20.6,20.61,20.51,20.54,800.0,16.1419,16.1497,16.0714,16.0949,800.0
2013-01-08 14:00:00,20.52,20.53,20.43,20.43,2300.0,16.0792,16.087,16.0087,16.0087,2300.0
2013-01-08 14:30:00,20.45,20.45,20.45,20.45,200.0,16.0243,16.0243,16.0243,16.0243,200.0
2013-01-08 15:00:00,20.51,20.72,20.51,20.72,1400.0,16.0714,16.2359,16.0714,16.2359,1400.0
2013-01-08 15:30:00,20.82,20.83,20.5,20.62,3200.0,16.3143,16.3221,16.0635,16.1576,3200.0
2013-01-09 09:30:00,20.94,20.94,20.57,20.8,5100.0,16.4083,16.4083,16.1184,16.2986,5100.0
2013-01-09 10:00:00,20.62,20.62,20.62,20.62,100.0,16.1576,16.1576,16.1576,16.1576,100.0
2013-01-09 10:30:00,20.63,20.63,20.55,20.55,300.0,16.1654,16.1654,16.1027,16.1027,300.0
2013-01-09 11:00:00,20.53,20.58,20.5,20.5,700.0,16.087,16.1262,16.0635,16.0635,700.0
2013-01-09 11:30:00,20.5,20.6,20.5,20.51,300.0,16.0635,16.1419,16.0635,16.0714,300.0
2013-01-09 12:00:00,20.57,20.66,20.48,20.52,700.0,16.1184,16.1889,16.0478,16.0792,700.0
2013-01-09 12:30:00,20.51,20.51,20.47,20.49,900.0,16.0714,16.0714,16.04,16.0557,900.0
2013-01-09 13:00:00,20.54,20.59,20.48,20.49,600.0,16.0949,16.134,16.0478,16.0557,600.0
2013-01-09 13:30:00,20.49,20.53,20.49,20.5,1200.0,16.0557,16.087,16.0557,16.0635,1200.0
2013-01-09 14:00:00,20.73,20.87,20.72,20.72,1100.0,16.2437,16.3534,16.2359,16.2359,1100.0
2013-01-09 14:30:00,20.7,20.75,20.7,20.75,1300.0,16.2202,16.2594,16.2202,16.2594,1300.0
2013-01-09 15:00:00,20.75,20.75,20.73,20.74,1500.0,16.2594,16.2594,16.2437,16.2516,1500.0
2013-01-09 15:30:00,20.69,20.69,20.45,20.45,3800.0,16.2124,16.2124,16.0243,16.0243,3800.0
2013-01-10 09:30:00,20.37,20.8,20.37,20.67,1500.0,15.9617,16.2986,15.9617,16.1967,1500.0
2013-01-10 10:00:00,20.71,20.73,20.7,20.73,400.0,16.2281,16.2437,16.2202,16.2437,400.0
2013-01-10 10:30:00,20.79,20.79,20.79,20.79,200.0,16.2908,16.2908,16.2908,16.2908,200.0
2013-01-10 11:00:00,21.07,21.07,21.06,21.06,300.0,16.5102,16.5102,16.5023,16.5023,300.0
2013-01-10 11:30:00,21.08,21.12,21.04,21.12,500.0,16.518,16.5493,16.4867,16.5493,500.0
2013-01-10 12:00:00,21.03,21.03,20.98,20.98,200.0,16.4788,16.4788,16.4396,16.4396,200.0
2013-01-10 12:30:00,21.01,21.01,21.01,21.01,100.0,16.4631,16.4631,16.4631,16.4631,100.0
2013-01-10 13:00:00,21.01,21.01,21.01,21.01,0.0,16.4631,16.4631,16.4631,16.4631,0.0
2013-01-10 13:30:00,21.01,21.01,21.01,21.01,0.0,16.4631,16.4631,16.4631,16.4631,0.0
2013-01-10 14:00:00,21.04,21.04,21.04,21.04,100.0,16.4867,16.4867,16.4867,16.4867,100.0
2013-01-10 14:30:00,21.05,21.05,21.05,21.05,100.0,16.4945,16.4945,16.4945,16.4945,100.0
2013-01-10 15:00:00,21.16,21.71,21.16,21.71,1300.0,16.5807,17.0117,16.5807,17.0117,1300.0
2013-01-10 15:30:00,21.83,21.99,21.47,21.68,18600.0,17.1057,17.2311,16.8236,16.9882,18600.0
2013-01-11 09:30:00,21.28,21.3,21.16,21.26,2600.0,16.6747,16.6904,16.5807,16.659,2600.0
2013-01-11 10:00:00,21.11,21.16,20.7,20.77,2700.0,16.5415,16.5807,16.2202,16.2751,2700.0
2013-01-11 10:30:00,20.75,20.82,20.75,20.75,1100.0,16.2594,16.3143,16.2594,16.2594,1100.0
2013-01-11 11:00:00,20.71,20.71,20.55,20.61,500.0,16.2281,16.2281,16.1027,16.1497,500.0
2013-01-11 11:30:00,20.61,20.86,20.61,20.85,500.0,16.1497,16.3456,16.1497,16.3378,500.0
2013-01-11 12:00:00,20.84,21.35,20.66,21.35,11900.0,16.3299,16.7296,16.1889,16.7296,11900.0
2013-01-11 12:30:00,21.48,21.48,20.95,21.12,2900.0,16.8314,16.8314,16.4161,16.5493,2900.0
2013-01-11 13:00:00,21.11,21.39,21.11,21.39,800.0,16.5415,16.7609,16.5415,16.7609,800.0
2013-01-11 13:30:00,21.48,21.7,21.48,21.65,800.0,16.8314,17.0038,16.8314,16.9646,800.0
2013-01-11 14:00:00,21.61,21.65,21.61,21.65,400.0,16.9333,16.9646,16.9333,16.9646,400.0
2013-01-11 14:30:00,21.66,21.66,21.62,21.62,300.0,16.9725,16.9725,16.9411,16.9411,300.0
2013-01-11 15:00:00,21.65,21.65,21.65,21.65,200.0,16.9646,16.9646,16.9646,16.9646,200.0
2013-01-11 15:30:00,21.7,21.7,21.7,21.7,100.0,17.0038,17.0038,17.0038,17.0038,100.0
2013-01-14 09:30:00,21.8,21.8,21.8,21.8,300.0,17.0822,17.0822,17.0822,17.0822,300.0
2013-01-14 10:00:00,21.8,21.85,21.78,21.78,2400.0,17.0822,17.1214,17.0665,17.0665,2400.0
2013-01-14 10:30:00,21.77,22.25,21.77,22.0,2000.0,17.0587,17.4348,17.0587,17.2389,2000.0
2013-01-14 11:00:00,21.97,21.97,21.89,21.89,500.0,17.2154,17.2154,17.1527,17.1527,500.0
2013-01-14 11:30:00,21.9,22.01,21.9,21.97,1000.0,17.1605,17.2467,17.1605,17.2154,1000.0
2013-01-14 12:00:00,21.99,21.99,21.95,21.95,400.0,17.2311,17.2311,17.1997,17.1997,400.0
2013-01-14 12:30:00,21.92,21.92,21.92,21.92,100.0,17.1762,17.1762,17.1762,17.1762,100.0
2013-01-14 13:00:00,21.77,21.77,21.77,21.77,100.0,17.0587,17.0587,17.0587,17.0587,100.0
2013-01-14 13:30:00,21.83,21.96,21.83,21.91,500.0,17.1057,17.2076,17.1057,17.1684,500.0
2013-01-14 14:00:00,21.91,21.91,21.91,21.91,0.0,17.1684,17.1684,17.1684,17.1684,0.0
2013-01-14 14:30:00,21.91,21.91,21.91,21.91,0.0,17.1684,17.1684,17.1684,17.1684,0.0
2013-01-14 15:00:00,21.88,21.89,21.88,21.88,400.0,17.1449,17.1527,17.1449,17.1449,400.0
2013-01-14 15:30:00,21.71,21.74,21.71,21.74,500.0,17.0117,17.0352,17.0117,17.0352,500.0
2013-01-15 10:30:00,21.41,21.42,21.39,21.42,700.0,16.7766,16.7844,16.7609,16.7844,700.0
2013-01-15 11:00:00,21.42,21.42,21.42,21.42,0.0,16.7844,16.7844,16.7844,16.7844,0.0
2013-01-15 11:30:00,21.42,21.42,21.42,21.42,0.0,16.7844,16.7844,16.7844,16.7844,0.0
2013-01-15 12:00:00,21.42,21.42,21.42,21.42,0.0,16.7844,16.7844,16.7844,16.7844,0.0
2013-01-15 12:30:00,21.42,21.42,21.42,21.42,0.0,16.7844,16.7844,16.7844,16.7844,0.0
2013-01-15 13:00:00,21.17,21.39,21.17,21.39,300.0,16.5885,16.7609,16.5885,16.7609,300.0
2013-01-15 13:30:00,21.46,21.46,21.46,21.46,100.0,16.8158,16.8158,16.8158,16.8158,100.0
2013-01-15 14:00:00,21.46,21.46,21.46,21.46,0.0,16.8158,16.8158,16.8158,16.8158,0.0
2013-01-15 14:30:00,21.46,21.46,21.46,21.46,0.0,16.8158,16.8158,16.8158,16.8158,0.0
2013-01-15 15:00:00,21.57,21.71,21.57,21.65,400.0,16.902,17.0117,16.902,16.9646,400.0
2013-01-15 15:30:00,21.76,21.76,21.65,21.71,2900.0,17.0508,17.0508,16.9646,17.0117,2900.0
2013-01-16 09:30:00,20.72,20.83,20.33,20.38,2800.0,16.2359,16.3221,15.9303,15.9695,2800.0
2013-01-16 10:00:00,20.42,20.42,20.12,20.33,5800.0,16.0008,16.0008,15.7658,15.9303,5800.0
2013-01-16 10:30:00,20.45,20.88,20.45,20.65,2200.0,16.0243,16.3613,16.0243,16.1811,2200.0
2013-01-16 11:00:00,20.74,20.77,20.65,20.77,500.0,16.2516,16.2751,16.1811,16.2751,500.0
2013-01-16 11:30:00,20.83,21.16,20.83,21.02,2100.0,16.3221,16.5807,16.3221,16.471,2100.0
2013-01-16 12:00:00,21.01,21.15,21.01,21.07,1400.0,16.4631,16.5729,16.4631,16.5102,1400.0
2013-01-16 12:30:00,21.03,21.4,21.02,21.26,2200.0,16.4788,16.7687,16.471,16.659,2200.0
2013-01-16 13:00:00,21.26,21.26,21.07,21.11,4000.0,16.659,16.659,16.5102,16.5415,4000.0
2013-01-16 13:30:00,21.15,21.5,21.15,21.44,1100.0,16.5729,16.8471,16.5729,16.8001,1100.0
2013-01-16 14:00:00,21.34,21.41,21.17,21.17,2300.0,16.7217,16.7766,16.5885,16.5885,2300.0
2013-01-16 14:30:00,21.17,21.23,21.02,21.15,2500.0,16.5885,16.6355,16.471,16.5729,2500.0
2013-01-16 15:00:00,21.1,21.25,21.1,21.16,3000.0,16.5337,16.6512,16.5337,16.5807,3000.0
2013-01-16 15:30:00,21.15,21.33,21.14,21.27,4900.0,16.5729,16.7139,16.565,16.6669,4900.0
2013-01-17 09:30:00,21.8,21.8,21.17,21.46,2000.0,17.0822,17.0822,16.5885,16.8158,2000.0
2013-01-17 10:00:00,21.3,21.35,21.1,21.2,1400.0,16.6904,16.7296,16.5337,16.612,1400.0
2013-01-17 10:30:00,21.03,21.22,20.94,21.01,4300.0,16.4788,16.6277,16.4083,16.4631,4300.0
2013-01-17 11:00:00,20.79,20.95,20.79,20.95,1600.0,16.2908,16.4161,16.2908,16.4161,1600.0
2013-01-17 11:30:00,21.09,21.09,21.07,21.07,300.0,16.5258,16.5258,16.5102,16.5102,300.0
2013-01-17 12:00:00,21.14,21.14,21.05,21.05,200.0,16.565,16.565,16.4945,16.4945,200.0
2013-01-17 12:30:00,21.08,21.08,20.94,21.01,1100.0,16.518,16.518,16.4083,16.4631,1100.0
2013-01-17 13:00:00,21.0,21.2,20.97,21.16,1400.0,16.4553,16.612,16.4318,16.5807,1400.0
2013-01-17 13:30:00,21.2,21.2,21.2,21.2,100.0,16.612,16.612,16.612,16.612,100.0
2013-01-17 14:00:00,21.16,21.16,21.16,21.16,100.0,16.5807,16.5807,16.5807,16.5807,100.0
2013-01-17 14:30:00,21.21,21.21,21.12,21.12,1300.0,16.6199,16.6199,16.5493,16.5493,1300.0
2013-01-17 15:00:00,21.12,21.15,21.06,21.06,2100.0,16.5493,16.5729,16.5023,16.5023,2100.0
2013-01-17 15:30:00,21.15,21.3,21.0,21.13,4200.0,16.5729,16.6904,16.4553,16.5572,4200.0
2013-01-18 09:30:00,21.79,21.79,20.84,20.95,2600.0,17.0743,17.0743,16.3299,16.4161,2600.0
2013-01-18 10:00:00,20.8,20.84,20.8,20.8,600.0,16.2986,16.3299,16.2986,16.2986,600.0
2013-01-18 10:30:00,20.68,20.7,20.51,20.66,2400.0,16.2046,16.2202,16.0714,16.1889,2400.0
2013-01-18 11:00:00,20.67,20.67,20.35,20.48,1300.0,16.1967,16.1967,15.946,16.0478,1300.0
2013-01-18 11:30:00,20.62,20.62,20.62,20.62,100.0,16.1576,16.1576,16.1576,16.1576,100.0
2013-01-18 12:00:00,20.62,20.62,20.62,20.62,0.0,16.1576,16.1576,16.1576,16.1576,0.0
2013-01-18 12:30:00,20.62,20.62,20.62,20.62,0.0,16.1576,16.1576,16.1576,16.1576,0.0
2013-01-18 13:00:00,20.74,20.74,20.74,20.74,200.0,16.2516,16.2516,16.2516,16.2516,200.0
2013-01-18 13:30:00,20.74,20.74,20.74,20.74,0.0,16.2516,16.2516,16.2516,16.2516,0.0
2013-01-18 14:00:00,20.74,20.74,20.74,20.74,0.0,16.2516,16.2516,16.2516,16.2516,0.0
2013-01-18 14:30:00,20.61,20.61,20.61,20.61,200.0,16.1497,16.1497,16.1497,16.1497,200.0
2013-01-18 15:00:00,20.66,20.67,20.66,20.67,500.0,16.1889,16.1967,16.1889,16.1967,500.0
2013-01-18 15:30:00,20.67,20.67,20.55,20.55,1100.0,16.1967,16.1967,16.1027,16.1027,1100.0
2013-01-22 09:30:00,21.04,21.06,21.04,21.06,300.0,16.4867,16.5023,16.4867,16.5023,300.0
2013-01-22 10:00:00,21.06,21.3,21.06,21.17,1000.0,16.5023,16.6904,16.5023,16.5885,1000.0
2013-01-22 10:30:00,21.18,21.29,21.11,21.24,2000.0,16.5964,16.6826,16.5415,16.6434,2000.0
2013-01-22 11:00:00,21.3,21.3,21.05,21.15,900.0,16.6904,16.6904,16.4945,16.5729,900.0
2013-01-22 11:30:00,21.27,21.27,21.24,21.24,300.0,16.6669,16.6669,16.6434,16.6434,300.0
2013-01-22 12:00:00,21.17,21.27,21.17,21.25,1400.0,16.5885,16.6669,16.5885,16.6512,1400.0
2013-01-22 12:30:00,21.3,21.3,21.2,21.24,700.0,16.6904,16.6904,16.612,16.6434,700.0
2013-01-22 13:00:00,21.24,21.25,21.24,21.25,600.0,16.6434,16.6512,16.6434,16.6512,600.0
2013-01-22 13:30:00,21.24,21.27,21.24,21.24,1900.0,16.6434,16.6669,16.6434,16.6434,1900.0
2013-01-22 14:00:00,21.31,21.37,21.26,21.37,1100.0,16.6982,16.7452,16.659,16.7452,1100.0
2013-01-22 14:30:00,21.53,21.53,21.43,21.51,1000.0,16.8706,16.8706,16.7923,16.8549,1000.0
2013-01-22 15:00:00,21.69,21.76,21.58,21.64,1000.0,16.996,17.0508,16.9098,16.9568,1000.0
2013-01-22 15:30:00,21.62,21.86,21.62,21.86,1700.0,16.9411,17.1292,16.9411,17.1292,1700.0
2013-01-23 09:30:00,21.5,21.5,21.26,21.36,1000.0,16.8471,16.8471,16.659,16.7374,1000.0
2013-01-23 10:00:00,21.08,21.08,21.08,21.08,100.0,16.518,16.518,16.518,16.518,100.0
2013-01-23 10:30:00,21.12,21.3,21.1,21.3,1400.0,16.5493,16.6904,16.5337,16.6904,1400.0
2013-01-23 11:00:00,21.37,21.37,21.37,21.37,100.0,16.7452,16.7452,16.7452,16.7452,100.0
2013-01-23 11:30:00,21.37,21.37,21.37,21.37,0.0,16.7452,16.7452,16.7452,16.7452,0.0
2013-01-23 12:00:00,21.57,21.6,21.57,21.6,200.0,16.902,16.9255,16.902,16.9255,200.0
2013-01-23 12:30:00,21.56,21.56,21.56,21.56,100.0,16.8941,16.8941,16.8941,16.8941,100.0
2013-01-23 13:00:00,21.56,21.56,21.56,21.56,0.0,16.8941,16.8941,16.8941,16.8941,0.0
2013-01-23 13:30:00,21.56,21.56,21.56,21.56,0.0,16.8941,16.8941,16.8941,16.8941,0.0
2013-01-23 14:00:00,21.5,21.51,21.46,21.51,1300.0,16.8471,16.8549,16.8158,16.8549,1300.0
2013-01-23 14:30:00,21.51,21.51,21.51,21.51,0.0,16.8549,16.8549,16.8549,16.8549,0.0
2013-01-23 15:00:00,21.51,21.51,21.51,21.51,0.0,16.8549,16.8549,16.8549,16.8549,0.0
2013-01-23 15:30:00,21.4,21.4,21.4,21.4,400.0,16.7687,16.7687,16.7687,16.7687,400.0
2013-01-24 10:00:00,21.39,21.39,21.39,21.39,100.0,16.7609,16.7609,16.7609,16.7609,100.0
2013-01-24 10:30:00,21.39,21.4,21.39,21.4,200.0,16.7609,16.7687,16.7609,16.7687,200.0
2013-01-24 11:00:00,21.52,22.07,21.5,21.72,500.0,16.8628,17.2938,16.8471,17.0195,500.0
2013-01-24 11:30:00,21.68,21.68,21.59,21.59,500.0,16.9882,16.9882,16.9176,16.9176,500.0
2013-01-24 12:00:00,21.65,21.65,21.65,21.65,100.0,16.9646,16.9646,16.9646,16.9646,100.0
2013-01-24 12:30:00,21.65,21.65,21.65,21.65,0.0,16.9646,16.9646,16.9646,16.9646,0.0
2013-01-24 13:00:00,21.49,21.49,21.48,21.48,300.0,16.8393,16.8393,16.8314,16.8314,300.0
2013-01-24 13:30:00,21.48,21.48,21.48,21.48,0.0,16.8314,16.8314,16.8314,16.8314,0.0
2013-01-24 14:00:00,21.53,21.55,21.49,21.49,1200.0,16.8706,16.8863,16.8393,16.8393,1200.0
2013-01-24 14:30:00,21.49,21.49,21.49,21.49,0.0,16.8393,16.8393,16.8393,16.8393,0.0
2013-01-24 15:00:00,21.5,21.5,21.5,21.5,2000.0,16.8471,16.8471,16.8471,16.8471,2000.0
2013-01-24 15:30:00,21.5,21.51,21.35,21.35,7600.0,16.8471,16.8549,16.7296,16.7296,7600.0
2013-01-25 09:30:00,22.52,22.7,22.05,22.21,1400.0,17.6464,17.7874,17.2781,17.4035,1400.0
2013-01-25 10:00:00,22.3,22.31,22.1,22.1,500.0,17.474,17.4818,17.3173,17.3173,500.0
2013-01-25 10:30:00,21.9,21.95,21.9,21.95,300.0,17.1605,17.1997,17.1605,17.1997,300.0
2013-01-25 11:00:00,22.0,22.0,22.0,22.0,100.0,17.2389,17.2389,17.2389,17.2389,100.0
2013-01-25 11:30:00,22.04,22.04,21.98,21.98,300.0,17.2702,17.2702,17.2232,17.2232,300.0
2013-01-25 12:00:00,22.01,22.01,21.91,21.99,600.0,17.2467,17.2467,17.1684,17.2311,600.0
2013-01-25 12:30:00,22.0,22.0,22.0,22.0,100.0,17.2389,17.2389,17.2389,17.2389,100.0
2013-01-25 13:00:00,22.02,22.02,22.02,22.02,100.0,17.2546,17.2546,17.2546,17.2546,100.0
2013-01-25 13:30:00,22.03,22.03,22.02,22.02,200.0,17.2624,17.2624,17.2546,17.2546,200.0
2013-01-25 14:00:00,21.99,22.07,21.99,22.04,400.0,17.2311,17.2938,17.2311,17.2702,400.0
2013-01-25 14:30:00,22.04,22.04,22.04,22.04,0.0,17.2702,17.2702,17.2702,17.2702,0.0
2013-01-25 15:00:00,22.05,22.05,21.99,21.99,600.0,17.2781,17.2781,17.2311,17.2311,600.0
2013-01-25 15:30:00,22.0,22.03,21.93,21.99,1400.0,17.2389,17.2624,17.184,17.2311,1400.0
2013-01-28 09:30:00,21.88,21.88,21.88,21.88,100.0,17.1449,17.1449,17.1449,17.1449,100.0
2013-01-28 10:00:00,21.89,21.89,21.79,21.79,300.0,17.1527,17.1527,17.0743,17.0743,300.0
2013-01-28 10:30:00,21.47,21.47,21.46,21.46,200.0,16.8236,16.8236,16.8158,16.8158,200.0
2013-01-28 11:00:00,21.43,21.52,21.38,21.52,800.0,16.7923,16.8628,16.7531,16.8628,800.0
2013-01-28 11:30:00,21.6,21.6,21.58,21.58,400.0,16.9255,16.9255,16.9098,16.9098,400.0
2013-01-28 12:00:00,21.59,21.59,21.59,21.59,100.0,16.9176,16.9176,16.9176,16.9176,100.0
2013-01-28 12:30:00,21.51,21.52,21.51,21.51,400.0,16.8549,16.8628,16.8549,16.8549,400.0
2013-01-28 13:00:00,21.42,21.44,21.41,21.43,600.0,16.7844,16.8001,16.7766,16.7923,600.0
2013-01-28 13:30:00,21.49,21.5,21.49,21.5,200.0,16.8393,16.8471,16.8393,16.8471,200.0
2013-01-28 14:00:00,21.43,21.43,21.43,21.43,200.0,16.7923,16.7923,16.7923,16.7923,200.0
2013-01-28 14:30:00,21.36,21.37,21.36,21.37,200.0,16.7374,16.7452,16.7374,16.7452,200.0
2013-01-28 15:00:00,21.43,21.5,21.43,21.5,200.0,16.7923,16.8471,16.7923,16.8471,200.0
2013-01-28 15:30:00,21.51,21.97,21.5,21.61,2800.0,16.8549,17.2154,16.8471,16.9333,2800.0
2013-01-29 10:00:00,21.84,21.84,21.84,21.84,100.0,17.1135,17.1135,17.1135,17.1135,100.0
2013-01-29 10:30:00,22.02,22.02,22.02,22.02,200.0,17.2546,17.2546,17.2546,17.2546,200.0
2013-01-29 11:00:00,21.99,22.01,21.65,21.87,2300.0,17.2311,17.2467,16.9646,17.137,2300.0
2013-01-29 11:30:00,21.86,22.02,21.86,21.98,600.0,17.1292,17.2546,17.1292,17.2232,600.0
2013-01-29 12:00:00,21.98,21.98,21.98,21.98,0.0,17.2232,17.2232,17.2232,17.2232,0.0
2013-01-29 12:30:00,21.95,21.95,21.92,21.92,300.0,17.1997,17.1997,17.1762,17.1762,300.0
2013-01-29 13:00:00,21.99,21.99,21.99,21.99,100.0,17.2311,17.2311,17.2311,17.2311,100.0
2013-01-29 13:30:00,22.01,22.03,22.0,22.0,400.0,17.2467,17.2624,17.2389,17.2389,400.0
2013-01-29 14:00:00,22.01,22.01,21.99,22.0,500.0,17.2467,17.2467,17.2311,17.2389,500.0
2013-01-29 14:30:00,22.0,22.0,22.0,22.0,0.0,17.2389,17.2389,17.2389,17.2389,0.0
2013-01-29 15:00:00,22.05,22.09,21.99,21.99,3000.0,17.2781,17.3094,17.2311,17.2311,3000.0
2013-01-29 15:30:00,21.93,22.16,21.93,22.16,500.0,17.184,17.3643,17.184,17.3643,500.0
2013-01-30 09:30:00,22.15,22.55,22.15,22.45,3500.0,17.3564,17.6699,17.3564,17.5915,3500.0
2013-01-30 10:00:00,22.38,22.4,22.13,22.3,1300.0,17.5367,17.5523,17.3408,17.474,1300.0
2013-01-30 10:30:00,22.42,22.46,22.29,22.29,1000.0,17.568,17.5993,17.4661,17.4661,1000.0
2013-01-30 11:00:00,22.41,22.58,22.4,22.58,500.0,17.5602,17.6934,17.5523,17.6934,500.0
2013-01-30 11:30:00,22.52,22.81,22.5,22.74,3800.0,17.6464,17.8736,17.6307,17.8188,3800.0
2013-01-30 12:00:00,22.74,22.74,22.4,22.41,6200.0,17.8188,17.8188,17.5523,17.5602,6200.0
2013-01-30 12:30:00,22.43,22.45,22.29,22.41,4900.0,17.5758,17.5915,17.4661,17.5602,4900.0
2013-01-30 13:00:00,22.4,22.57,22.4,22.57,2100.0,17.5523,17.6855,17.5523,17.6855,2100.0
2013-01-30 13:30:00,22.65,22.65,22.39,22.42,4700.0,17.7482,17.7482,17.5445,17.568,4700.0
2013-01-30 14:00:00,22.51,22.55,22.39,22.4,3900.0,17.6385,17.6699,17.5445,17.5523,3900.0
2013-01-30 14:30:00,22.49,22.55,22.36,22.5,4200.0,17.6229,17.6699,17.521,17.6307,4200.0
2013-01-30 15:00:00,22.48,22.61,22.43,22.55,8200.0,17.615,17.7169,17.5758,17.6699,8200.0
2013-01-30 15:30:00,22.54,22.71,22.51,22.67,6200.0,17.662,17.7952,17.6385,17.7639,6200.0
2013-01-31 09:30:00,22.11,22.21,22.11,22.21,400.0,17.3251,17.4035,17.3251,17.4035,400.0
2013-01-31 10:00:00,22.35,22.35,21.71,21.85,2400.0,17.5132,17.5132,17.0117,17.1214,2400.0
2013-01-31 10:30:00,21.8,21.9,21.78,21.8,1700.0,17.0822,17.1605,17.0665,17.0822,1700.0
2013-01-31 11:00:00,21.6,21.6,21.6,21.6,200.0,16.9255,16.9255,16.9255,16.9255,200.0
2013-01-31 11:30:00,21.64,21.65,21.64,21.65,600.0,16.9568,16.9646,16.9568,16.9646,600.0
2013-01-31 12:00:00,21.65,21.68,21.65,21.68,700.0,16.9646,16.9882,16.9646,16.9882,700.0
2013-01-31 12:30:00,21.76,21.88,21.76,21.79,700.0,17.0508,17.1449,17.0508,17.0743,700.0
2013-01-31 13:00:00,21.79,21.8,21.79,21.8,400.0,17.0743,17.0822,17.0743,17.0822,400.0
2013-01-31 13:30:00,21.81,21.81,21.8,21.8,400.0,17.09,17.09,17.0822,17.0822,400.0
2013-01-31 14:00:00,21.84,21.86,21.82,21.85,1300.0,17.1135,17.1292,17.0979,17.1214,1300.0
2013-01-31 14:30:00,21.81,21.86,21.78,21.78,400.0,17.09,17.1292,17.0665,17.0665,400.0
2013-01-31 15:00:00,21.77,21.81,21.66,21.66,1000.0,17.0587,17.09,16.9725,16.9725,1000.0
2013-01-31 15:30:00,21.76,22.43,21.76,22.42,3100.0,17.0508,17.5758,17.0508,17.568,3100.0
2013-02-01 09:30:00,22.6,22.6,22.41,22.47,1000.0,17.7091,17.7091,17.5602,17.6072,1000.0
2013-02-01 10:00:00,22.57,22.57,22.57,22.57,100.0,17.6855,17.6855,17.6855,17.6855,100.0
2013-02-01 10:30:00,22.64,22.64,22.63,22.63,400.0,17.7404,17.7404,17.7326,17.7326,400.0
2013-02-01 11:00:00,22.7,22.71,22.65,22.7,600.0,17.7874,17.7952,17.7482,17.7874,600.0
2013-02-01 11:30:00,22.7,22.7,22.7,22.7,0.0,17.7874,17.7874,17.7874,17.7874,0.0
2013-02-01 12:00:00,22.7,22.7,22.64,22.7,600.0,17.7874,17.7874,17.7404,17.7874,600.0
2013-02-01 12:30:00,22.91,22.91,22.91,22.91,200.0,17.952,17.952,17.952,17.952,200.0
2013-02-01 13:00:00,22.76,22.77,22.75,22.76,700.0,17.8344,17.8423,17.8266,17.8344,700.0
2013-02-01 13:30:00,22.74,22.74,22.72,22.72,500.0,17.8188,17.8188,17.8031,17.8031,500.0
2013-02-01 14:00:00,22.65,22.69,22.64,22.69,1300.0,17.7482,17.7796,17.7404,17.7796,1300.0
2013-02-01 14:30:00,22.7,22.7,22.7,22.7,100.0,17.7874,17.7874,17.7874,17.7874,100.0
2013-02-01 15:00:00,22.69,22.73,22.64,22.73,1400.0,17.7796,17.8109,17.7404,17.8109,1400.0
2013-02-01 15:30:00,22.71,22.71,22.68,22.68,2500.0,17.7952,17.7952,17.7717,17.7717,2500.0
2013-02-04 09:30:00,22.1,22.23,22.1,22.23,200.0,17.3173,17.4191,17.3173,17.4191,200.0
2013-02-04 10:00:00,22.23,22.23,22.23,22.23,0.0,17.4191,17.4191,17.4191,17.4191,0.0
2013-02-04 10:30:00,22.49,22.49,22.49,22.49,100.0,17.6229,17.6229,17.6229,17.6229,100.0
2013-02-04 11:00:00,22.66,22.69,22.66,22.69,200.0,17.7561,17.7796,17.7561,17.7796,200.0
2013-02-04 11:30:00,22.63,22.63,22.48,22.58,2000.0,17.7326,17.7326,17.615,17.6934,2000.0
2013-02-04 12:00:00,22.67,22.67,22.6,22.66,500.0,17.7639,17.7639,17.7091,17.7561,500.0
2013-02-04 12:30:00,22.67,22.67,22.67,22.67,300.0,17.7639,17.7639,17.7639,17.7639,300.0
2013-02-04 13:00:00,22.65,22.65,22.65,22.65,100.0,17.7482,17.7482,17.7482,17.7482,100.0
2013-02-04 13:30:00,22.68,22.71,22.65,22.67,1700.0,17.7717,17.7952,17.7482,17.7639,1700.0
2013-02-04 14:00:00,22.69,22.69,22.43,22.43,900.0,17.7796,17.7796,17.5758,17.5758,900.0
2013-02-04 14:30:00,22.58,22.59,22.51,22.57,700.0,17.6934,17.7012,17.6385,17.6855,700.0
2013-02-04 15:00:00,22.52,22.61,22.52,22.61,1300.0,17.6464,17.7169,17.6464,17.7169,1300.0
2013-02-04 15:30:00,22.58,22.59,22.53,22.53,1100.0,17.6934,17.7012,17.6542,17.6542,1100.0
2013-02-05 10:00:00,22.33,22.33,22.33,22.33,100.0,17.4975,17.4975,17.4975,17.4975,100.0
2013-02-05 10:30:00,22.35,22.36,22.35,22.36,200.0,17.5132,17.521,17.5132,17.521,200.0
2013-02-05 11:00:00,22.26,22.34,22.2,22.34,400.0,17.4426,17.5053,17.3956,17.5053,400.0
2013-02-05 11:30:00,22.21,22.32,22.18,22.32,600.0,17.4035,17.4896,17.3799,17.4896,600.0
2013-02-05 12:00:00,22.32,22.32,22.32,22.32,0.0,17.4896,17.4896,17.4896,17.4896,0.0
2013-02-05 12:30:00,22.32,22.32,22.32,22.32,0.0,17.4896,17.4896,17.4896,17.4896,0.0
2013-02-05 13:00:00,22.32,22.32,22.32,22.32,0.0,17.4896,17.4896,17.4896,17.4896,0.0
2013-02-05 13:30:00,22.54,22.57,22.54,22.55,700.0,17.662,17.6855,17.662,17.6699,700.0
2013-02-05 14:00:00,22.54,22.54,22.54,22.54,200.0,17.662,17.662,17.662,17.662,200.0
2013-02-05 14:30:00,22.54,22.54,22.54,22.54,0.0,17.662,17.662,17.662,17.662,0.0
2013-02-05 15:00:00,22.54,22.54,22.54,22.54,0.0,17.662,17.662,17.662,17.662,0.0
2013-02-05 15:30:00,22.61,22.65,22.56,22.65,1100.0,17.7169,17.7482,17.6777,17.7482,1100.0
2013-02-06 09:30:00,22.75,22.83,22.49,22.64,1300.0,17.8266,17.8893,17.6229,17.7404,1300.0
2013-02-06 10:00:00,22.55,22.74,22.55,22.6,1500.0,17.6699,17.8188,17.6699,17.7091,1500.0
2013-02-06 10:30:00,22.64,22.64,22.31,22.32,1500.0,17.7404,17.7404,17.4818,17.4896,1500.0
2013-02-06 11:00:00,22.32,22.32,22.32,22.32,0.0,17.4896,17.4896,17.4896,17.4896,0.0
2013-02-06 11:30:00,22.39,22.51,22.39,22.51,200.0,17.5445,17.6385,17.5445,17.6385,200.0
2013-02-06 12:00:00,22.51,22.51,22.51,22.51,0.0,17.6385,17.6385,17.6385,17.6385,0.0
2013-02-06 12:30:00,22.5,22.5,22.5,22.5,100.0,17.6307,17.6307,17.6307,17.6307,100.0
2013-02-06 13:00:00,22.61,22.61,22.45,22.45,600.0,17.7169,17.7169,17.5915,17.5915,600.0
2013-02-06 13:30:00,22.39,22.39,22.39,22.39,100.0,17.5445,17.5445,17.5445,17.5445,100.0
2013-02-06 14:00:00,22.4,22.4,22.4,22.4,100.0,17.5523,17.5523,17.5523,17.5523,100.0
2013-02-06 14:30:00,22.4,22.4,22.4,22.4,0.0,17.5523,17.5523,17.5523,17.5523,0.0
2013-02-06 15:00:00,22.49,22.6,22.49,22.6,400.0,17.6229,17.7091,17.6229,17.7091,400.0
2013-02-06 15:30:00,22.63,22.72,22.63,22.72,800.0,17.7326,17.8031,17.7326,17.8031,800.0
2013-02-07 10:00:00,22.05,22.05,22.05,22.05,400.0,17.2781,17.2781,17.2781,17.2781,400.0
2013-02-07 10:30:00,22.06,22.06,22.06,22.06,200.0,17.2859,17.2859,17.2859,17.2859,200.0
2013-02-07 11:00:00,22.21,22.23,22.21,22.23,200.0,17.4035,17.4191,17.4035,17.4191,200.0
2013-02-07 11:30:00,22.18,22.18,22.18,22.18,100.0,17.3799,17.3799,17.3799,17.3799,100.0
2013-02-07 12:00:00,22.18,22.18,22.18,22.18,0.0,17.3799,17.3799,17.3799,17.3799,0.0
2013-02-07 12:30:00,22.18,22.18,22.18,22.18,0.0,17.3799,17.3799,17.3799,17.3799,0.0
2013-02-07 13:00:00,22.18,22.18,22.18,22.18,0.0,17.3799,17.3799,17.3799,17.3799,0.0
2013-02-07 13:30:00,22.26,22.29,22.26,22.29,500.0,17.4426,17.4661,17.4426,17.4661,500.0
2013-02-07 14:00:00,22.58,22.58,22.57,22.57,200.0,17.6934,17.6934,17.6855,17.6855,200.0
2013-02-07 14:30:00,22.57,22.57,22.57,22.57,0.0,17.6855,17.6855,17.6855,17.6855,0.0
2013-02-07 15:00:00,22.57,22.57,22.57,22.57,0.0,17.6855,17.6855,17.6855,17.6855,0.0
2013-02-07 15:30:00,22.67,22.69,22.65,22.66,1800.0,17.7639,17.7796,17.7482,17.7561,1800.0
2013-02-08 11:00:00,22.7,22.7,22.59,22.59,200.0,17.7874,17.7874,17.7012,17.7012,200.0
2013-02-08 11:30:00,22.64,22.64,22.53,22.53,200.0,17.7404,17.7404,17.6542,17.6542,200.0
2013-02-08 12:00:00,22.53,22.55,22.53,22.55,200.0,17.6542,17.6699,17.6542,17.6699,200.0
2013-02-08 12:30:00,22.55,22.55,22.55,22.55,100.0,17.6699,17.6699,17.6699,17.6699,100.0
2013-02-08 13:00:00,22.59,22.6,22.59,22.59,500.0,17.7012,17.7091,17.7012,17.7012,500.0
2013-02-08 13:30:00,22.59,22.59,22.48,22.48,300.0,17.7012,17.7012,17.615,17.615,300.0
2013-02-08 14:00:00,22.44,22.44,22.35,22.35,300.0,17.5837,17.5837,17.5132,17.5132,300.0
2013-02-08 14:30:00,22.21,22.21,22.2,22.2,200.0,17.4035,17.4035,17.3956,17.3956,200.0
2013-02-08 15:00:00,22.06,22.07,22.05,22.06,2300.0,17.2859,17.2938,17.2781,17.2859,2300.0
2013-02-08 15:30:00,22.07,22.09,22.07,22.09,500.0,17.2938,17.3094,17.2938,17.3094,500.0
2013-02-11 09:30:00,21.37,21.37,21.37,21.37,100.0,16.7452,16.7452,16.7452,16.7452,100.0
2013-02-11 10:00:00,21.38,21.55,21.38,21.55,500.0,16.7531,16.8863,16.7531,16.8863,500.0
2013-02-11 10:30:00,21.55,21.55,21.55,21.55,0.0,16.8863,16.8863,16.8863,16.8863,0.0
2013-02-11 11:00:00,21.55,21.55,21.55,21.55,0.0,16.8863,16.8863,16.8863,16.8863,0.0
2013-02-11 11:30:00,22.08,22.08,22.08,22.08,100.0,17.3016,17.3016,17.3016,17.3016,100.0
2013-02-11 12:00:00,22.08,22.08,22.08,22.08,0.0,17.3016,17.3016,17.3016,17.3016,0.0
2013-02-11 12:30:00,21.94,21.94,21.94,21.94,100.0,17.1919,17.1919,17.1919,17.1919,100.0
2013-02-11 13:00:00,21.94,21.94,21.94,21.94,0.0,17.1919,17.1919,17.1919,17.1919,0.0
2013-02-11 13:30:00,21.94,21.94,21.94,21.94,0.0,17.1919,17.1919,17.1919,17.1919,0.0
2013-02-11 14:00:00,21.75,21.75,21.73,21.73,200.0,17.043,17.043,17.0273,17.0273,200.0
2013-02-11 14:30:00,21.55,21.55,21.55,21.55,2200.0,16.8863,16.8863,16.8863,16.8863,2200.0
2013-02-11 15:00:00,21.55,21.57,21.55,21.55,2400.0,16.8863,16.902,16.8863,16.8863,2400.0
2013-02-11 15:30:00,21.56,21.56,21.55,21.55,900.0,16.8941,16.8941,16.8863,16.8863,900.0
2013-02-12 09:30:00,21.43,21.43,21.25,21.31,900.0,16.7923,16.7923,16.6512,16.6982,900.0
2013-02-12 10:00:00,21.24,21.44,21.23,21.43,1200.0,16.6434,16.8001,16.6355,16.7923,1200.0
2013-02-12 10:30:00,21.49,21.49,21.45,21.46,300.0,16.8393,16.8393,16.8079,16.8158,300.0
2013-02-12 11:00:00,21.58,21.58,21.58,21.58,100.0,16.9098,16.9098,16.9098,16.9098,100.0
2013-02-12 11:30:00,21.54,21.54,21.49,21.49,300.0,16.8784,16.8784,16.8393,16.8393,300.0
2013-02-12 12:00:00,21.56,21.63,21.5,21.5,600.0,16.8941,16.949,16.8471,16.8471,600.0
2013-02-12 12:30:00,21.51,21.51,21.49,21.49,300.0,16.8549,16.8549,16.8393,16.8393,300.0
2013-02-12 13:00:00,21.49,21.57,21.49,21.49,300.0,16.8393,16.902,16.8393,16.8393,300.0
2013-02-12 13:30:00,21.51,21.52,21.51,21.52,200.0,16.8549,16.8628,16.8549,16.8628,200.0
2013-02-12 14:00:00,21.54,21.57,21.44,21.52,1300.0,16.8784,16.902,16.8001,16.8628,1300.0
2013-02-12 14:30:00,21.5,21.5,21.5,21.5,100.0,16.8471,16.8471,16.8471,16.8471,100.0
2013-02-12 15:00:00,21.5,21.56,21.46,21.56,2100.0,16.8471,16.8941,16.8158,16.8941,2100.0
2013-02-12 15:30:00,21.55,21.57,21.5,21.57,4000.0,16.8863,16.902,16.8471,16.902,4000.0
2013-02-13 09:30:00,21.37,21.38,21.37,21.38,900.0,16.7452,16.7531,16.7452,16.7531,900.0
2013-02-13 10:00:00,21.38,21.63,21.38,21.63,1100.0,16.7531,16.949,16.7531,16.949,1100.0
2013-02-13 10:30:00,21.7,21.7,21.7,21.7,300.0,17.0038,17.0038,17.0038,17.0038,300.0
2013-02-13 11:00:00,21.92,21.92,21.86,21.9,300.0,17.1762,17.1762,17.1292,17.1605,300.0
2013-02-13 11:30:00,21.74,21.8,21.48,21.51,3100.0,17.0352,17.0822,16.8314,16.8549,3100.0
2013-02-13 12:00:00,21.5,21.5,21.44,21.5,1200.0,16.8471,16.8471,16.8001,16.8471,1200.0
2013-02-13 12:30:00,21.35,21.42,21.31,21.41,2100.0,16.7296,16.7844,16.6982,16.7766,2100.0
2013-02-13 13:00:00,21.48,21.49,21.43,21.43,400.0,16.8314,16.8393,16.7923,16.7923,400.0
2013-02-13 13:30:00,21.46,21.47,21.46,21.47,200.0,16.8158,16.8236,16.8158,16.8236,200.0
2013-02-13 14:00:00,21.47,21.47,21.47,21.47,0.0,16.8236,16.8236,16.8236,16.8236,0.0
2013-02-13 14:30:00,21.5,21.52,21.42,21.52,6600.0,16.8471,16.8628,16.7844,16.8628,6600.0
2013-02-13 15:00:00,21.44,21.44,21.35,21.42,1300.0,16.8001,16.8001,16.7296,16.7844,1300.0
2013-02-13 15:30:00,21.37,21.75,21.37,21.54,8400.0,16.7452,17.043,16.7452,16.8784,8400.0
2013-02-14 09:30:00,21.82,21.83,21.82,21.83,200.0,17.0979,17.1057,17.0979,17.1057,200.0
2013-02-14 10:00:00,21.83,21.83,21.83,21.83,0.0,17.1057,17.1057,17.1057,17.1057,0.0
2013-02-14 10:30:00,21.83,21.83,21.83,21.83,0.0,17.1057,17.1057,17.1057,17.1057,0.0
2013-02-14 11:00:00,21.94,22.21,21.94,22.12,500.0,17.1919,17.4035,17.1919,17.3329,500.0
2013-02-14 11:30:00,22.03,22.17,21.94,22.17,4500.0,17.2624,17.3721,17.1919,17.3721,4500.0
2013-02-14 12:00:00,21.98,22.47,21.92,22.35,3900.0,17.2232,17.6072,17.1762,17.5132,3900.0
2013-02-14 12:30:00,22.45,22.72,22.36,22.42,4800.0,17.5915,17.8031,17.521,17.568,4800.0
2013-02-14 13:00:00,22.53,22.53,22.26,22.41,1900.0,17.6542,17.6542,17.4426,17.5602,1900.0
2013-02-14 13:30:00,22.44,22.53,22.38,22.39,800.0,17.5837,17.6542,17.5367,17.5445,800.0
2013-02-14 14:00:00,22.48,22.62,22.41,22.59,1800.0,17.615,17.7247,17.5602,17.7012,1800.0
2013-02-14 14:30:00,22.45,22.54,22.44,22.51,1500.0,17.5915,17.662,17.5837,17.6385,1500.0
2013-02-14 15:00:00,22.49,22.49,22.4,22.41,1300.0,17.6229,17.6229,17.5523,17.5602,1300.0
2013-02-14 15:30:00,22.37,22.38,21.81,22.0,5300.0,17.5288,17.5367,17.09,17.2389,5300.0
2013-02-15 09:30:00,21.8,21.93,21.79,21.93,400.0,17.0822,17.184,17.0743,17.184,400.0
2013-02-15 10:00:00,21.98,21.98,21.8,21.8,500.0,17.2232,17.2232,17.0822,17.0822,500.0
2013-02-15 10:30:00,21.74,21.8,21.71,21.8,4700.0,17.0352,17.0822,17.0117,17.0822,4700.0
2013-02-15 11:00:00,21.8,21.81,21.8,21.81,600.0,17.0822,17.09,17.0822,17.09,600.0
2013-02-15 11:30:00,21.8,21.81,21.79,21.79,400.0,17.0822,17.09,17.0743,17.0743,400.0
2013-02-15 12:00:00,22.07,22.07,22.01,22.01,200.0,17.2938,17.2938,17.2467,17.2467,200.0
2013-02-15 12:30:00,22.28,22.28,22.04,22.04,900.0,17.4583,17.4583,17.2702,17.2702,900.0
2013-02-15 13:00:00,22.08,22.35,22.0,22.2,1700.0,17.3016,17.5132,17.2389,17.3956,1700.0
2013-02-15 13:30:00,22.4,22.4,22.12,22.12,600.0,17.5523,17.5523,17.3329,17.3329,600.0
2013-02-15 14:00:00,22.15,22.5,22.15,22.5,2900.0,17.3564,17.6307,17.3564,17.6307,2900.0
2013-02-15 14:30:00,22.46,22.5,22.39,22.5,1100.0,17.5993,17.6307,17.5445,17.6307,1100.0
2013-02-15 15:00:00,22.5,22.5,22.5,22.5,0.0,17.6307,17.6307,17.6307,17.6307,0.0
2013-02-15 15:30:00,22.59,22.59,22.05,22.13,1700.0,17.7012,17.7012,17.2781,17.3408,1700.0
2013-02-19 09:30:00,21.95,21.95,21.95,21.95,0.0,17.1997,17.1997,17.1997,17.1997,0.0
2013-02-19 10:00:00,21.95,21.95,21.95,21.95,0.0,17.1997,17.1997,17.1997,17.1997,0.0
2013-02-19 10:30:00,22.28,22.28,22.28,22.28,100.0,17.4583,17.4583,17.4583,17.4583,100.0
2013-02-19 11:00:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 11:30:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 12:00:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 12:30:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 13:00:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 13:30:00,22.28,22.28,22.28,22.28,0.0,17.4583,17.4583,17.4583,17.4583,0.0
2013-02-19 14:00:00,22.54,22.55,22.5,22.55,900.0,17.662,17.6699,17.6307,17.6699,900.0
2013-02-19 14:30:00,22.6,22.6,22.6,22.6,100.0,17.7091,17.7091,17.7091,17.7091,100.0
2013-02-19 15:00:00,22.67,22.76,22.67,22.76,300.0,17.7639,17.8344,17.7639,17.8344,300.0
2013-02-19 15:30:00,22.75,22.76,22.75,22.76,500.0,17.8266,17.8344,17.8266,17.8344,500.0
2013-02-20 09:30:00,22.91,22.98,22.85,22.85,800.0,17.952,18.0068,17.9049,17.9049,800.0
2013-02-20 10:00:00,22.42,22.42,22.08,22.24,2700.0,17.568,17.568,17.3016,17.427,2700.0
2013-02-20 10:30:00,22.1,22.1,22.0,22.0,300.0,17.3173,17.3173,17.2389,17.2389,300.0
2013-02-20 11:00:00,22.0,22.0,22.0,22.0,0.0,17.2389,17.2389,17.2389,17.2389,0.0
2013-02-20 11:30:00,21.84,21.84,21.73,21.74,400.0,17.1135,17.1135,17.0273,17.0352,400.0
2013-02-20 12:00:00,21.81,21.91,21.81,21.83,700.0,17.09,17.1684,17.09,17.1057,700.0
2013-02-20 12:30:00,21.86,21.86,21.86,21.86,200.0,17.1292,17.1292,17.1292,17.1292,200.0
2013-02-20 13:00:00,21.86,21.86,21.86,21.86,0.0,17.1292,17.1292,17.1292,17.1292,0.0
2013-02-20 13:30:00,21.86,21.86,21.86,21.86,0.0,17.1292,17.1292,17.1292,17.1292,0.0
2013-02-20 14:00:00,21.69,21.69,21.69,21.69,100.0,16.996,16.996,16.996,16.996,100.0
2013-02-20 14:30:00,21.6,21.6,21.6,21.6,100.0,16.9255,16.9255,16.9255,16.9255,100.0
2013-02-20 15:00:00,21.3,21.44,21.3,21.44,1200.0,16.6904,16.8001,16.6904,16.8001,1200.0
2013-02-20 15:30:00,21.32,21.33,21.32,21.33,200.0,16.7061,16.7139,16.7061,16.7139,200.0
2013-02-21 09:30:00,21.28,21.28,21.09,21.09,1500.0,16.6747,16.6747,16.5258,16.5258,1500.0
2013-02-21 10:00:00,21.0,21.05,20.97,21.05,1300.0,16.4553,16.4945,16.4318,16.4945,1300.0
2013-02-21 10:30:00,21.05,21.05,21.05,21.05,0.0,16.4945,16.4945,16.4945,16.4945,0.0
2013-02-21 11:00:00,21.05,21.05,21.05,21.05,0.0,16.4945,16.4945,16.4945,16.4945,0.0
2013-02-21 11:30:00,21.05,21.07,21.05,21.07,600.0,16.4945,16.5102,16.4945,16.5102,600.0
2013-02-21 12:00:00,21.05,21.06,21.05,21.06,500.0,16.4945,16.5023,16.4945,16.5023,500.0
2013-02-21 12:30:00,21.05,21.07,21.05,21.07,300.0,16.4945,16.5102,16.4945,16.5102,300.0
2013-02-21 13:00:00,21.07,21.07,21.07,21.07,0.0,16.5102,16.5102,16.5102,16.5102,0.0
2013-02-21 13:30:00,21.07,21.07,21.05,21.05,600.0,16.5102,16.5102,16.4945,16.4945,600.0
2013-02-21 14:00:00,20.87,20.9,20.7,20.7,700.0,16.3534,16.377,16.2202,16.2202,700.0
2013-02-21 14:30:00,20.61,20.74,20.61,20.63,800.0,16.1497,16.2516,16.1497,16.1654,800.0
2013-02-21 15:00:00,20.65,20.77,20.65,20.74,2800.0,16.1811,16.2751,16.1811,16.2516,2800.0
2013-02-21 15:30:00,20.75,20.75,20.71,20.72,700.0,16.2594,16.2594,16.2281,16.2359,700.0
2013-02-22 09:30:00,21.45,21.5,21.26,21.26,1600.0,16.8079,16.8471,16.659,16.659,1600.0
2013-02-22 10:00:00,21.14,21.19,20.55,20.55,6300.0,16.565,16.6042,16.1027,16.1027,6300.0
2013-02-22 10:30:00,20.4,20.84,20.31,20.84,5900.0,15.9852,16.3299,15.9146,16.3299,5900.0
2013-02-22 11:00:00,20.75,20.88,20.75,20.88,1400.0,16.2594,16.3613,16.2594,16.3613,1400.0
2013-02-22 11:30:00,20.78,20.89,20.76,20.89,1500.0,16.2829,16.3691,16.2673,16.3691,1500.0
2013-02-22 12:00:00,20.91,20.93,20.72,20.76,26800.0,16.3848,16.4005,16.2359,16.2673,26800.0
2013-02-22 12:30:00,20.88,21.1,20.88,21.02,1200.0,16.3613,16.5337,16.3613,16.471,1200.0
2013-02-22 13:00:00,20.87,20.87,20.87,20.87,100.0,16.3534,16.3534,16.3534,16.3534,100.0
2013-02-22 13:30:00,20.88,20.88,20.85,20.85,200.0,16.3613,16.3613,16.3378,16.3378,200.0
2013-02-22 14:00:00,20.88,20.88,20.88,20.88,200.0,16.3613,16.3613,16.3613,16.3613,200.0
2013-02-22 14:30:00,20.8,20.87,20.8,20.87,300.0,16.2986,16.3534,16.2986,16.3534,300.0
2013-02-22 15:00:00,20.97,20.97,20.97,20.97,100.0,16.4318,16.4318,16.4318,16.4318,100.0
2013-02-22 15:30:00,20.94,21.28,20.94,20.98,900.0,16.4083,16.6747,16.4083,16.4396,900.0
2013-02-25 09:30:00,20.89,20.89,20.77,20.83,1000.0,16.3691,16.3691,16.2751,16.3221,1000.0
2013-02-25 10:00:00,20.77,20.83,20.77,20.83,500.0,16.2751,16.3221,16.2751,16.3221,500.0
2013-02-25 10:30:00,20.72,20.72,20.59,20.59,200.0,16.2359,16.2359,16.134,16.134,200.0
2013-02-25 11:00:00,20.57,20.67,20.5,20.63,1100.0,16.1184,16.1967,16.0635,16.1654,1100.0
2013-02-25 11:30:00,20.59,20.62,20.59,20.62,300.0,16.134,16.1576,16.134,16.1576,300.0
2013-02-25 12:00:00,20.53,20.7,20.53,20.7,200.0,16.087,16.2202,16.087,16.2202,200.0
2013-02-25 12:30:00,20.49,20.56,20.48,20.56,300.0,16.0557,16.1105,16.0478,16.1105,300.0
2013-02-25 13:00:00,20.38,20.44,20.31,20.42,1000.0,15.9695,16.0165,15.9146,16.0008,1000.0
2013-02-25 13:30:00,20.37,20.48,20.37,20.48,800.0,15.9617,16.0478,15.9617,16.0478,800.0
2013-02-25 14:00:00,20.47,20.47,20.36,20.36,600.0,16.04,16.04,15.9538,15.9538,600.0
2013-02-25 14:30:00,20.38,20.61,20.34,20.6,700.0,15.9695,16.1497,15.9381,16.1419,700.0
2013-02-25 15:00:00,20.61,20.61,20.2,20.2,5400.0,16.1497,16.1497,15.8284,15.8284,5400.0
2013-02-25 15:30:00,20.13,20.2,19.7,19.7,2300.0,15.7736,15.8284,15.4367,15.4367,2300.0
2013-02-26 09:30:00,20.44,20.44,20.44,20.44,100.0,16.0165,16.0165,16.0165,16.0165,100.0
2013-02-26 10:00:00,20.49,20.51,20.47,20.47,300.0,16.0557,16.0714,16.04,16.04,300.0
2013-02-26 10:30:00,20.02,20.02,20.02,20.02,100.0,15.6874,15.6874,15.6874,15.6874,100.0
2013-02-26 11:00:00,20.04,20.04,20.04,20.04,100.0,15.7031,15.7031,15.7031,15.7031,100.0
2013-02-26 11:30:00,20.0,20.0,20.0,20.0,200.0,15.6717,15.6717,15.6717,15.6717,200.0
2013-02-26 12:00:00,19.93,19.93,19.71,19.82,800.0,15.6169,15.6169,15.4445,15.5307,800.0
2013-02-26 12:30:00,19.87,19.9,19.87,19.9,200.0,15.5699,15.5934,15.5699,15.5934,200.0
2013-02-26 13:00:00,19.95,19.95,19.94,19.94,300.0,15.6325,15.6325,15.6247,15.6247,300.0
2013-02-26 13:30:00,19.94,19.94,19.94,19.94,0.0,15.6247,15.6247,15.6247,15.6247,0.0
2013-02-26 14:00:00,20.0,20.0,19.98,19.98,300.0,15.6717,15.6717,15.6561,15.6561,300.0
2013-02-26 14:30:00,19.9,19.98,19.9,19.98,400.0,15.5934,15.6561,15.5934,15.6561,400.0
2013-02-26 15:00:00,19.98,19.99,19.96,19.96,300.0,15.6561,15.6639,15.6404,15.6404,300.0
2013-02-26 15:30:00,20.07,20.12,20.07,20.12,300.0,15.7266,15.7658,15.7266,15.7658,300.0
2013-02-27 09:30:00,20.68,20.68,20.18,20.18,900.0,16.2046,16.2046,15.8128,15.8128,900.0
2013-02-27 10:00:00,20.25,20.38,20.15,20.34,800.0,15.8676,15.9695,15.7893,15.9381,800.0
2013-02-27 10:30:00,20.26,20.46,20.25,20.33,1100.0,15.8755,16.0322,15.8676,15.9303,1100.0
2013-02-27 11:00:00,20.33,20.33,20.33,20.33,0.0,15.9303,15.9303,15.9303,15.9303,0.0
2013-02-27 11:30:00,20.04,20.04,19.95,19.95,200.0,15.7031,15.7031,15.6325,15.6325,200.0
2013-02-27 12:00:00,20.1,20.1,20.1,20.1,100.0,15.7501,15.7501,15.7501,15.7501,100.0
2013-02-27 12:30:00,20.1,20.12,20.1,20.12,300.0,15.7501,15.7658,15.7501,15.7658,300.0
2013-02-27 13:00:00,20.22,20.51,20.22,20.51,3200.0,15.8441,16.0714,15.8441,16.0714,3200.0
2013-02-27 13:30:00,20.68,21.01,20.63,21.01,2900.0,16.2046,16.4631,16.1654,16.4631,2900.0
2013-02-27 14:00:00,21.23,21.41,21.19,21.35,1900.0,16.6355,16.7766,16.6042,16.7296,1900.0
2013-02-27 14:30:00,21.4,21.44,21.02,21.02,3100.0,16.7687,16.8001,16.471,16.471,3100.0
2013-02-27 15:00:00,21.07,21.5,21.05,21.28,4000.0,16.5102,16.8471,16.4945,16.6747,4000.0
2013-02-27 15:30:00,21.19,21.36,20.9,20.9,4300.0,16.6042,16.7374,16.377,16.377,4300.0
2013-02-28 10:00:00,20.76,20.76,20.42,20.43,1000.0,16.2673,16.2673,16.0008,16.0087,1000.0
2013-02-28 10:30:00,20.5,20.53,20.21,20.22,1700.0,16.0635,16.087,15.8363,15.8441,1700.0
2013-02-28 11:00:00,20.34,20.37,20.33,20.34,1100.0,15.9381,15.9617,15.9303,15.9381,1100.0
2013-02-28 11:30:00,20.34,20.46,20.31,20.46,700.0,15.9381,16.0322,15.9146,16.0322,700.0
2013-02-28 12:00:00,20.64,20.79,20.54,20.7,3000.0,16.1732,16.2908,16.0949,16.2202,3000.0
2013-02-28 12:30:00,20.61,20.61,20.61,20.61,100.0,16.1497,16.1497,16.1497,16.1497,100.0
2013-02-28 13:00:00,20.63,20.78,20.63,20.78,900.0,16.1654,16.2829,16.1654,16.2829,900.0
2013-02-28 13:30:00,20.82,21.29,20.82,21.29,3700.0,16.3143,16.6826,16.3143,16.6826,3700.0
2013-02-28 14:00:00,21.27,21.5,21.27,21.48,1700.0,16.6669,16.8471,16.6669,16.8314,1700.0
2013-02-28 14:30:00,21.45,21.71,21.43,21.65,2100.0,16.8079,17.0117,16.7923,16.9646,2100.0
2013-02-28 15:00:00,21.88,23.14,21.82,23.14,2600.0,17.1449,18.1322,17.0979,18.1322,2600.0
2013-02-28 15:30:00,22.77,23.0,22.66,22.79,2600.0,17.8423,18.0225,17.7561,17.8579,2600.0
2013-03-01 09:30:00,22.58,22.58,22.58,22.58,100.0,17.6934,17.6934,17.6934,17.6934,100.0
2013-03-01 10:00:00,22.23,22.23,22.23,22.23,100.0,17.4191,17.4191,17.4191,17.4191,100.0
2013-03-01 10:30:00,22.23,22.23,22.23,22.23,0.0,17.4191,17.4191,17.4191,17.4191,0.0
2013-03-01 11:00:00,22.12,22.12,22.12,22.12,100.0,17.3329,17.3329,17.3329,17.3329,100.0
2013-03-01 11:30:00,22.0,22.06,22.0,22.06,300.0,17.2389,17.2859,17.2389,17.2859,300.0
2013-03-01 12:00:00,22.13,22.15,22.13,22.15,200.0,17.3408,17.3564,17.3408,17.3564,200.0
2013-03-01 12:30:00,22.21,22.76,22.21,22.76,900.0,17.4035,17.8344,17.4035,17.8344,900.0
2013-03-01 13:00:00,22.22,22.61,22.22,22.53,600.0,17.4113,17.7169,17.4113,17.6542,600.0
2013-03-01 13:30:00,22.53,22.53,22.53,22.53,0.0,17.6542,17.6542,17.6542,17.6542,0.0
2013-03-01 14:00:00,22.32,22.32,22.32,22.32,100.0,17.4896,17.4896,17.4896,17.4896,100.0
2013-03-01 14:30:00,22.54,22.69,22.48,22.48,700.0,17.662,17.7796,17.615,17.615,700.0
2013-03-01 15:00:00,22.34,22.34,22.32,22.32,200.0,17.5053,17.5053,17.4896,17.4896,200.0
2013-03-01 15:30:00,22.3,22.32,22.27,22.27,400.0,17.474,17.4896,17.4505,17.4505,400.0
2013-03-04 10:00:00,22.87,22.87,22.87,22.87,100.0,17.9206,17.9206,17.9206,17.9206,100.0
2013-03-04 10:30:00,22.87,22.87,22.87,22.87,0.0,17.9206,17.9206,17.9206,17.9206,0.0
2013-03-04 11:00:00,22.66,22.66,22.66,22.66,100.0,17.7561,17.7561,17.7561,17.7561,100.0
2013-03-04 11:30:00,22.66,22.69,22.64,22.68,1500.0,17.7561,17.7796,17.7404,17.7717,1500.0
2013-03-04 12:00:00,22.64,22.65,22.46,22.46,500.0,17.7404,17.7482,17.5993,17.5993,500.0
2013-03-04 12:30:00,22.3,22.3,22.3,22.3,100.0,17.474,17.474,17.474,17.474,100.0
2013-03-04 13:00:00,21.89,22.04,21.83,21.94,700.0,17.1527,17.2702,17.1057,17.1919,700.0
2013-03-04 13:30:00,22.04,22.05,21.96,22.0,800.0,17.2702,17.2781,17.2076,17.2389,800.0
2013-03-04 14:00:00,21.94,22.03,21.93,22.03,300.0,17.1919,17.2624,17.184,17.2624,300.0
2013-03-04 14:30:00,22.03,22.03,22.03,22.03,0.0,17.2624,17.2624,17.2624,17.2624,0.0
2013-03-04 15:00:00,22.07,22.07,22.01,22.01,300.0,17.2938,17.2938,17.2467,17.2467,300.0
2013-03-04 15:30:00,22.02,22.45,21.98,22.43,3500.0,17.2546,17.5915,17.2232,17.5758,3500.0
2013-03-05 09:30:00,22.8,22.8,22.8,22.8,100.0,17.8658,17.8658,17.8658,17.8658,100.0
2013-03-05 10:00:00,23.25,23.25,23.25,23.25,100.0,18.2184,18.2184,18.2184,18.2184,100.0
2013-03-05 10:30:00,23.3,23.88,23.3,23.67,1600.0,18.2576,18.712,18.2576,18.5475,1600.0
2013-03-05 11:00:00,23.78,23.78,23.24,23.41,3300.0,18.6337,18.6337,18.2105,18.3438,3300.0
2013-03-05 11:30:00,23.56,23.56,23.25,23.4,1600.0,18.4613,18.4613,18.2184,18.3359,1600.0
2013-03-05 12:00:00,23.5,23.58,23.47,23.47,1000.0,18.4143,18.477,18.3908,18.3908,1000.0
2013-03-05 12:30:00,23.51,23.51,23.49,23.49,500.0,18.4221,18.4221,18.4064,18.4064,500.0
2013-03-05 13:00:00,23.37,23.37,23.37,23.37,100.0,18.3124,18.3124,18.3124,18.3124,100.0
2013-03-05 13:30:00,23.41,23.41,23.41,23.41,200.0,18.3438,18.3438,18.3438,18.3438,200.0
2013-03-05 14:00:00,23.61,23.61,23.61,23.61,100.0,18.5005,18.5005,18.5005,18.5005,100.0
2013-03-05 14:30:00,23.47,23.47,23.37,23.41,400.0,18.3908,18.3908,18.3124,18.3438,400.0
2013-03-05 15:00:00,23.42,23.42,23.42,23.42,100.0,18.3516,18.3516,18.3516,18.3516,100.0
2013-03-05 15:30:00,23.64,23.81,23.64,23.81,300.0,18.524,18.6572,18.524,18.6572,300.0
2013-03-06 12:00:00,23.85,23.85,23.85,23.85,100.0,18.6885,18.6885,18.6885,18.6885,100.0
2013-03-06 12:30:00,23.85,23.85,23.85,23.85,0.0,18.6885,18.6885,18.6885,18.6885,0.0
2013-03-06 13:00:00,23.85,23.85,23.85,23.85,0.0,18.6885,18.6885,18.6885,18.6885,0.0
2013-03-06 13:30:00,23.52,23.52,23.52,23.52,200.0,18.43,18.43,18.43,18.43,200.0
2013-03-06 14:00:00,23.52,23.52,23.52,23.52,0.0,18.43,18.43,18.43,18.43,0.0
2013-03-06 14:30:00,23.54,23.54,23.4,23.4,300.0,18.4456,18.4456,18.3359,18.3359,300.0
2013-03-06 15:00:00,23.4,23.4,23.4,23.4,100.0,18.3359,18.3359,18.3359,18.3359,100.0
2013-03-06 15:30:00,23.5,23.54,23.5,23.54,700.0,18.4143,18.4456,18.4143,18.4456,700.0
2013-03-07 09:30:00,23.43,23.43,23.31,23.31,200.0,18.3594,18.3594,18.2654,18.2654,200.0
2013-03-07 10:00:00,23.31,23.31,23.31,23.31,0.0,18.2654,18.2654,18.2654,18.2654,0.0
2013-03-07 10:30:00,23.14,23.17,22.56,22.79,3800.0,18.1322,18.1557,17.6777,17.8579,3800.0
2013-03-07 11:00:00,22.68,22.76,22.62,22.7,900.0,17.7717,17.8344,17.7247,17.7874,900.0
2013-03-07 11:30:00,22.62,22.88,22.62,22.86,1400.0,17.7247,17.9285,17.7247,17.9128,1400.0
2013-03-07 12:00:00,22.88,23.11,22.88,23.1,2900.0,17.9285,18.1087,17.9285,18.1008,2900.0
2013-03-07 12:30:00,23.3,23.51,23.3,23.51,300.0,18.2576,18.4221,18.2576,18.4221,300.0
2013-03-07 13:00:00,23.52,23.52,23.52,23.52,100.0,18.43,18.43,18.43,18.43,100.0
2013-03-07 13:30:00,23.64,23.68,23.64,23.68,200.0,18.524,18.5553,18.524,18.5553,200.0
2013-03-07 14:00:00,24.02,24.04,24.02,24.04,200.0,18.8217,18.8374,18.8217,18.8374,200.0
2013-03-07 14:30:00,24.08,24.79,24.08,24.39,2500.0,18.8688,19.4251,18.8688,19.1117,2500.0
2013-03-07 15:00:00,24.33,24.34,24.31,24.34,600.0,19.0647,19.0725,19.049,19.0725,600.0
2013-03-07 15:30:00,24.55,24.55,24.4,24.43,600.0,19.237,19.237,19.1195,19.143,600.0
2013-03-08 09:30:00,24.58,24.58,24.58,24.58,200.0,19.2606,19.2606,19.2606,19.2606,200.0
2013-03-08 10:00:00,24.49,24.62,24.49,24.59,1500.0,19.19,19.2919,19.19,19.2684,1500.0
2013-03-08 10:30:00,24.59,24.59,24.4,24.45,400.0,19.2684,19.2684,19.1195,19.1587,400.0
2013-03-08 11:00:00,24.44,24.5,23.89,24.18,2200.0,19.1508,19.1979,18.7199,18.9471,2200.0
2013-03-08 11:30:00,24.22,24.25,24.22,24.25,200.0,18.9785,19.002,18.9785,19.002,200.0
2013-03-08 12:00:00,24.25,24.25,24.25,24.25,0.0,19.002,19.002,19.002,19.002,0.0
2013-03-08 12:30:00,24.25,24.25,24.25,24.25,0.0,19.002,19.002,19.002,19.002,0.0
2013-03-08 13:00:00,24.25,24.25,24.25,24.25,0.0,19.002,19.002,19.002,19.002,0.0
2013-03-08 13:30:00,24.25,24.25,24.25,24.25,0.0,19.002,19.002,19.002,19.002,0.0
2013-03-08 14:00:00,24.25,24.25,24.25,24.25,0.0,19.002,19.002,19.002,19.002,0.0
2013-03-08 14:30:00,24.61,24.61,24.61,24.61,200.0,19.2841,19.2841,19.2841,19.2841,200.0
2013-03-08 15:00:00,24.8,24.94,24.75,24.94,400.0,19.4329,19.5426,19.3938,19.5426,400.0
2013-03-08 15:30:00,24.78,24.85,24.78,24.85,500.0,19.4173,19.4721,19.4173,19.4721,500.0
2013-03-11 09:30:00,24.88,24.88,24.88,24.88,100.0,19.4956,19.4956,19.4956,19.4956,100.0
2013-03-11 10:00:00,24.94,24.94,24.94,24.94,100.0,19.5426,19.5426,19.5426,19.5426,100.0
2013-03-11 10:30:00,24.6,24.6,24.6,24.6,100.0,19.2762,19.2762,19.2762,19.2762,100.0
2013-03-11 11:00:00,24.45,24.45,24.16,24.44,1400.0,19.1587,19.1587,18.9314,19.1508,1400.0
2013-03-11 11:30:00,24.45,24.45,24.32,24.32,1400.0,19.1587,19.1587,19.0568,19.0568,1400.0
2013-03-11 12:00:00,24.32,24.35,24.32,24.33,1600.0,19.0568,19.0803,19.0568,19.0647,1600.0
2013-03-11 12:30:00,24.32,24.34,24.3,24.31,900.0,19.0568,19.0725,19.0411,19.049,900.0
2013-03-11 13:00:00,24.26,24.32,24.21,24.28,900.0,19.0098,19.0568,18.9706,19.0255,900.0
2013-03-11 13:30:00,24.27,24.29,24.27,24.28,400.0,19.0176,19.0333,19.0176,19.0255,400.0
2013-03-11 14:00:00,24.19,24.5,24.19,24.5,1500.0,18.955,19.1979,18.955,19.1979,1500.0
2013-03-11 14:30:00,24.5,24.5,24.5,24.5,100.0,19.1979,19.1979,19.1979,19.1979,100.0
2013-03-11 15:00:00,24.86,24.87,24.78,24.78,1000.0,19.48,19.4878,19.4173,19.4173,1000.0
2013-03-11 15:30:00,24.71,24.76,24.46,24.51,1800.0,19.3624,19.4016,19.1665,19.2057,1800.0
2013-03-12 11:00:00,24.36,24.4,24.3,24.4,2200.0,19.0882,19.1195,19.0411,19.1195,2200.0
2013-03-12 11:30:00,24.4,24.54,24.4,24.4,1200.0,19.1195,19.2292,19.1195,19.1195,1200.0
2013-03-12 12:00:00,24.5,24.55,24.4,24.45,2700.0,19.1979,19.237,19.1195,19.1587,2700.0
2013-03-12 12:30:00,24.5,24.55,24.38,24.48,1300.0,19.1979,19.237,19.1038,19.1822,1300.0
2013-03-12 13:00:00,24.55,24.72,24.46,24.69,600.0,19.237,19.3703,19.1665,19.3467,600.0
2013-03-12 13:30:00,24.65,24.8,24.65,24.8,900.0,19.3154,19.4329,19.3154,19.4329,900.0
2013-03-12 14:00:00,24.93,24.93,24.93,24.93,200.0,19.5348,19.5348,19.5348,19.5348,200.0
2013-03-12 14:30:00,24.77,24.85,24.77,24.85,200.0,19.4094,19.4721,19.4094,19.4721,200.0
2013-03-12 15:00:00,24.6,24.8,24.6,24.8,800.0,19.2762,19.4329,19.2762,19.4329,800.0
2013-03-12 15:30:00,24.85,24.95,24.83,24.95,1200.0,19.4721,19.5505,19.4564,19.5505,1200.0
2013-03-13 09:30:00,24.9,24.9,24.75,24.85,1400.0,19.5113,19.5113,19.3938,19.4721,1400.0
2013-03-13 10:00:00,24.85,24.98,24.82,24.87,3000.0,19.4721,19.574,19.4486,19.4878,3000.0
2013-03-13 10:30:00,24.87,25.13,24.87,25.08,11100.0,19.4878,19.6915,19.4878,19.6523,11100.0
2013-03-13 11:00:00,25.38,25.88,25.14,25.7,5400.0,19.8874,20.2792,19.6994,20.1382,5400.0
2013-03-13 11:30:00,25.66,25.67,25.39,25.62,3800.0,20.1068,20.1147,19.8953,20.0755,3800.0
2013-03-13 12:00:00,25.59,26.3,25.46,26.3,4900.0,20.052,20.6083,19.9501,20.6083,4900.0
2013-03-13 12:30:00,26.3,26.3,26.3,26.3,0.0,20.6083,20.6083,20.6083,20.6083,0.0
2013-03-13 13:00:00,26.06,26.11,26.06,26.11,200.0,20.4203,20.4594,20.4203,20.4594,200.0
2013-03-13 13:30:00,26.11,26.11,26.11,26.11,0.0,20.4594,20.4594,20.4594,20.4594,0.0
2013-03-13 14:00:00,26.0,26.01,26.0,26.01,200.0,20.3732,20.3811,20.3732,20.3811,200.0
2013-03-13 14:30:00,26.06,26.06,26.06,26.06,100.0,20.4203,20.4203,20.4203,20.4203,100.0
2013-03-13 15:00:00,25.95,25.95,25.9,25.9,5300.0,20.3341,20.3341,20.2949,20.2949,5300.0
2013-03-13 15:30:00,25.95,25.95,25.84,25.85,1500.0,20.3341,20.3341,20.2479,20.2557,1500.0
2013-03-14 09:30:00,25.26,25.26,25.26,25.26,100.0,19.7934,19.7934,19.7934,19.7934,100.0
2013-03-14 10:00:00,25.23,25.23,24.84,25.02,2600.0,19.7699,19.7699,19.4643,19.6053,2600.0
2013-03-14 10:30:00,25.03,25.09,25.0,25.0,2100.0,19.6132,19.6602,19.5897,19.5897,2100.0
2013-03-14 11:00:00,24.93,24.93,24.55,24.64,9200.0,19.5348,19.5348,19.237,19.3076,9200.0
2013-03-14 11:30:00,24.98,25.01,24.98,25.01,500.0,19.574,19.5975,19.574,19.5975,500.0
2013-03-14 12:00:00,24.99,25.1,24.99,25.0,900.0,19.5818,19.668,19.5818,19.5897,900.0
2013-03-14 12:30:00,25.0,25.0,25.0,25.0,100.0,19.5897,19.5897,19.5897,19.5897,100.0
2013-03-14 13:00:00,24.97,24.97,24.97,24.97,100.0,19.5662,19.5662,19.5662,19.5662,100.0
2013-03-14 13:30:00,24.94,24.95,24.83,24.86,1900.0,19.5426,19.5505,19.4564,19.48,1900.0
2013-03-14 14:00:00,24.67,24.67,24.3,24.3,1000.0,19.3311,19.3311,19.0411,19.0411,1000.0
2013-03-14 14:30:00,24.49,24.5,24.35,24.49,1600.0,19.19,19.1979,19.0803,19.19,1600.0
2013-03-14 15:00:00,24.49,24.49,24.49,24.49,0.0,19.19,19.19,19.19,19.19,0.0
2013-03-14 15:30:00,24.55,24.91,24.46,24.88,400.0,19.237,19.5191,19.1665,19.4956,400.0
2013-03-15 09:30:00,24.96,24.96,24.65,24.65,300.0,19.5583,19.5583,19.3154,19.3154,300.0
2013-03-15 10:00:00,24.6,24.67,24.51,24.51,900.0,19.2762,19.3311,19.2057,19.2057,900.0
2013-03-15 10:30:00,24.49,24.49,24.49,24.49,100.0,19.19,19.19,19.19,19.19,100.0
2013-03-15 11:00:00,23.74,23.94,23.74,23.94,200.0,18.6023,18.7591,18.6023,18.7591,200.0
2013-03-15 11:30:00,23.94,23.94,23.94,23.94,0.0,18.7591,18.7591,18.7591,18.7591,0.0
2013-03-15 12:00:00,23.64,23.65,23.64,23.65,200.0,18.524,18.5318,18.524,18.5318,200.0
2013-03-15 12:30:00,23.5,24.09,23.5,24.06,1000.0,18.4143,18.8766,18.4143,18.8531,1000.0
2013-03-15 13:00:00,24.1,24.36,23.89,24.36,1500.0,18.8844,19.0882,18.7199,19.0882,1500.0
2013-03-15 13:30:00,24.36,24.36,24.36,24.36,0.0,19.0882,19.0882,19.0882,19.0882,0.0
2013-03-15 14:00:00,24.3,24.34,24.2,24.29,1500.0,19.0411,19.0725,18.9628,19.0333,1500.0
2013-03-15 14:30:00,24.31,24.36,24.2,24.28,4400.0,19.049,19.0882,18.9628,19.0255,4400.0
2013-03-15 15:00:00,24.25,24.26,24.24,24.26,2500.0,19.002,19.0098,18.9941,19.0098,2500.0
2013-03-15 15:30:00,24.26,24.29,24.14,24.14,2200.0,19.0098,19.0333,18.9158,18.9158,2200.0
2013-03-18 09:30:00,23.64,23.64,23.63,23.63,500.0,18.524,18.524,18.5161,18.5161,500.0
2013-03-18 10:00:00,23.7,23.76,23.7,23.76,300.0,18.571,18.618,18.571,18.618,300.0
2013-03-18 10:30:00,23.74,23.74,23.74,23.74,200.0,18.6023,18.6023,18.6023,18.6023,200.0
2013-03-18 11:00:00,23.74,23.74,23.74,23.74,0.0,18.6023,18.6023,18.6023,18.6023,0.0
2013-03-18 11:30:00,23.74,23.74,23.74,23.74,0.0,18.6023,18.6023,18.6023,18.6023,0.0
2013-03-18 12:00:00,24.26,24.26,24.26,24.26,100.0,19.0098,19.0098,19.0098,19.0098,100.0
2013-03-18 12:30:00,24.26,24.26,24.26,24.26,0.0,19.0098,19.0098,19.0098,19.0098,0.0
2013-03-18 13:00:00,24.27,24.27,24.26,24.26,200.0,19.0176,19.0176,19.0098,19.0098,200.0
2013-03-18 13:30:00,24.27,24.27,24.19,24.19,400.0,19.0176,19.0176,18.955,18.955,400.0
2013-03-18 14:00:00,24.19,24.19,24.19,24.19,0.0,18.955,18.955,18.955,18.955,0.0
2013-03-18 14:30:00,24.19,24.19,24.19,24.19,0.0,18.955,18.955,18.955,18.955,0.0
2013-03-18 15:00:00,24.14,24.14,24.14,24.14,200.0,18.9158,18.9158,18.9158,18.9158,200.0
2013-03-18 15:30:00,24.14,24.14,23.95,23.95,400.0,18.9158,18.9158,18.7669,18.7669,400.0
2013-03-19 09:30:00,24.43,24.43,24.43,24.43,300.0,19.143,19.143,19.143,19.143,300.0
2013-03-19 10:00:00,24.43,24.43,24.43,24.43,0.0,19.143,19.143,19.143,19.143,0.0
2013-03-19 10:30:00,24.86,24.95,24.86,24.95,1100.0,19.48,19.5505,19.48,19.5505,1100.0
2013-03-19 11:00:00,24.85,24.85,24.74,24.74,1300.0,19.4721,19.4721,19.3859,19.3859,1300.0
2013-03-19 11:30:00,24.67,24.67,24.67,24.67,100.0,19.3311,19.3311,19.3311,19.3311,100.0
2013-03-19 12:00:00,24.76,24.76,24.76,24.76,100.0,19.4016,19.4016,19.4016,19.4016,100.0
2013-03-19 12:30:00,24.83,24.83,24.83,24.83,100.0,19.4564,19.4564,19.4564,19.4564,100.0
2013-03-19 13:00:00,24.65,24.65,24.52,24.52,300.0,19.3154,19.3154,19.2135,19.2135,300.0
2013-03-19 13:30:00,23.99,23.99,23.79,23.9,900.0,18.7982,18.7982,18.6415,18.7277,900.0
2013-03-19 14:00:00,23.87,23.97,23.58,23.58,1400.0,18.7042,18.7826,18.477,18.477,1400.0
2013-03-19 14:30:00,23.79,23.79,23.66,23.66,200.0,18.6415,18.6415,18.5397,18.5397,200.0
2013-03-19 15:00:00,23.71,23.72,23.7,23.7,300.0,18.5788,18.5867,18.571,18.571,300.0
2013-03-19 15:30:00,23.7,23.79,23.7,23.72,800.0,18.571,18.6415,18.571,18.5867,800.0
2013-03-20 11:30:00,24.12,24.18,24.1,24.1,300.0,18.9001,18.9471,18.8844,18.8844,300.0
2013-03-20 12:00:00,24.1,24.1,24.1,24.1,0.0,18.8844,18.8844,18.8844,18.8844,0.0
2013-03-20 12:30:00,24.1,24.1,24.1,24.1,0.0,18.8844,18.8844,18.8844,18.8844,0.0
2013-03-20 13:00:00,24.1,24.1,24.1,24.1,0.0,18.8844,18.8844,18.8844,18.8844,0.0
2013-03-20 13:30:00,23.81,23.81,23.8,23.81,400.0,18.6572,18.6572,18.6494,18.6572,400.0
2013-03-20 14:00:00,24.04,24.04,24.0,24.0,700.0,18.8374,18.8374,18.8061,18.8061,700.0
2013-03-20 14:30:00,24.0,24.02,24.0,24.02,200.0,18.8061,18.8217,18.8061,18.8217,200.0
2013-03-20 15:00:00,24.05,24.05,23.97,23.98,700.0,18.8453,18.8453,18.7826,18.7904,700.0
2013-03-20 15:30:00,24.0,24.03,23.91,23.91,700.0,18.8061,18.8296,18.7355,18.7355,700.0
2013-03-21 09:30:00,24.04,24.12,24.02,24.02,500.0,18.8374,18.9001,18.8217,18.8217,500.0
2013-03-21 10:00:00,24.01,24.11,24.01,24.09,900.0,18.8139,18.8923,18.8139,18.8766,900.0
2013-03-21 10:30:00,24.12,24.3,24.12,24.3,800.0,18.9001,19.0411,18.9001,19.0411,800.0
2013-03-21 11:00:00,24.3,24.3,24.3,24.3,100.0,19.0411,19.0411,19.0411,19.0411,100.0
2013-03-21 11:30:00,24.26,24.3,24.25,24.3,1300.0,19.0098,19.0411,19.002,19.0411,1300.0
2013-03-21 12:00:00,24.3,24.3,24.3,24.3,0.0,19.0411,19.0411,19.0411,19.0411,0.0
2013-03-21 12:30:00,24.3,24.3,24.3,24.3,0.0,19.0411,19.0411,19.0411,19.0411,0.0
2013-03-21 13:00:00,24.3,24.3,24.3,24.3,0.0,19.0411,19.0411,19.0411,19.0411,0.0
2013-03-21 13:30:00,24.3,24.3,24.3,24.3,0.0,19.0411,19.0411,19.0411,19.0411,0.0
2013-03-21 14:00:00,24.2,24.29,24.2,24.29,500.0,18.9628,19.0333,18.9628,19.0333,500.0
2013-03-21 14:30:00,24.26,24.3,24.26,24.3,300.0,19.0098,19.0411,19.0098,19.0411,300.0
2013-03-21 15:00:00,24.34,24.34,24.34,24.34,100.0,19.0725,19.0725,19.0725,19.0725,100.0
2013-03-21 15:30:00,24.39,24.4,24.31,24.31,300.0,19.1117,19.1195,19.049,19.049,300.0
2013-03-22 09:30:00,24.24,24.44,24.24,24.44,400.0,18.9941,19.1508,18.9941,19.1508,400.0
2013-03-22 10:00:00,24.44,24.44,24.44,24.44,0.0,19.1508,19.1508,19.1508,19.1508,0.0
2013-03-22 10:30:00,24.44,24.44,24.44,24.44,0.0,19.1508,19.1508,19.1508,19.1508,0.0
2013-03-22 11:00:00,24.47,24.49,24.47,24.49,300.0,19.1744,19.19,19.1744,19.19,300.0
2013-03-22 11:30:00,24.49,24.49,24.49,24.49,0.0,19.19,19.19,19.19,19.19,0.0
2013-03-22 12:00:00,24.51,24.51,24.51,24.51,100.0,19.2057,19.2057,19.2057,19.2057,100.0
2013-03-22 12:30:00,24.51,24.51,24.51,24.51,0.0,19.2057,19.2057,19.2057,19.2057,0.0
2013-03-22 13:00:00,24.51,24.51,24.51,24.51,0.0,19.2057,19.2057,19.2057,19.2057,0.0
2013-03-22 13:30:00,24.51,24.51,24.51,24.51,0.0,19.2057,19.2057,19.2057,19.2057,0.0
2013-03-22 14:00:00,24.48,24.48,24.48,24.48,100.0,19.1822,19.1822,19.1822,19.1822,100.0
2013-03-22 14:30:00,24.48,24.48,24.48,24.48,0.0,19.1822,19.1822,19.1822,19.1822,0.0
2013-03-22 15:00:00,24.42,24.49,24.42,24.49,200.0,19.1352,19.19,19.1352,19.19,200.0
2013-03-22 15:30:00,24.6,24.6,24.6,24.6,100.0,19.2762,19.2762,19.2762,19.2762,100.0
2013-03-25 10:00:00,24.86,24.86,24.86,24.86,100.0,19.48,19.48,19.48,19.48,100.0
2013-03-25 10:30:00,24.86,24.86,24.86,24.86,0.0,19.48,19.48,19.48,19.48,0.0
2013-03-25 11:00:00,24.8,24.8,24.8,24.8,100.0,19.4329,19.4329,19.4329,19.4329,100.0
2013-03-25 11:30:00,24.8,24.81,24.8,24.81,500.0,19.4329,19.4408,19.4329,19.4408,500.0
2013-03-25 12:00:00,24.81,24.89,24.8,24.89,300.0,19.4408,19.5035,19.4329,19.5035,300.0
2013-03-25 12:30:00,24.89,24.89,24.89,24.89,0.0,19.5035,19.5035,19.5035,19.5035,0.0
2013-03-25 13:00:00,24.83,24.85,24.83,24.85,200.0,19.4564,19.4721,19.4564,19.4721,200.0
2013-03-25 13:30:00,24.88,25.05,24.88,25.01,1000.0,19.4956,19.6288,19.4956,19.5975,1000.0
2013-03-25 14:00:00,25.01,25.01,25.0,25.0,300.0,19.5975,19.5975,19.5897,19.5897,300.0
2013-03-25 14:30:00,25.01,25.01,24.99,25.01,1500.0,19.5975,19.5975,19.5818,19.5975,1500.0
2013-03-25 15:00:00,25.0,25.08,24.99,25.08,2100.0,19.5897,19.6523,19.5818,19.6523,2100.0
2013-03-25 15:30:00,25.14,25.28,25.13,25.28,1700.0,19.6994,19.8091,19.6915,19.8091,1700.0
2013-03-26 10:00:00,25.45,25.46,25.4,25.4,500.0,19.9423,19.9501,19.9031,19.9031,500.0
2013-03-26 10:30:00,25.46,25.46,25.36,25.41,600.0,19.9501,19.9501,19.8717,19.9109,600.0
2013-03-26 11:00:00,25.41,25.41,25.41,25.41,0.0,19.9109,19.9109,19.9109,19.9109,0.0
2013-03-26 11:30:00,25.21,25.21,25.21,25.21,100.0,19.7542,19.7542,19.7542,19.7542,100.0
2013-03-26 12:00:00,25.25,25.32,25.25,25.32,600.0,19.7856,19.8404,19.7856,19.8404,600.0
2013-03-26 12:30:00,25.39,25.54,25.39,25.54,200.0,19.8953,20.0128,19.8953,20.0128,200.0
2013-03-26 13:00:00,25.52,25.52,25.52,25.52,200.0,19.9971,19.9971,19.9971,19.9971,200.0
2013-03-26 13:30:00,25.52,25.52,25.52,25.52,0.0,19.9971,19.9971,19.9971,19.9971,0.0
2013-03-26 14:00:00,25.67,25.67,25.67,25.67,200.0,20.1147,20.1147,20.1147,20.1147,200.0
2013-03-26 14:30:00,25.81,25.84,25.81,25.84,200.0,20.2244,20.2479,20.2244,20.2479,200.0
2013-03-26 15:00:00,25.72,25.8,25.72,25.77,1200.0,20.1538,20.2165,20.1538,20.193,1200.0
2013-03-26 15:30:00,25.81,25.81,25.66,25.69,1700.0,20.2244,20.2244,20.1068,20.1303,1700.0
2013-03-27 09:30:00,25.65,25.8,25.65,25.8,1700.0,20.099,20.2165,20.099,20.2165,1700.0
2013-03-27 10:00:00,25.8,25.8,25.8,25.8,0.0,20.2165,20.2165,20.2165,20.2165,0.0
2013-03-27 10:30:00,25.79,25.88,25.79,25.88,800.0,20.2087,20.2792,20.2087,20.2792,800.0
2013-03-27 11:00:00,25.82,25.82,25.82,25.82,100.0,20.2322,20.2322,20.2322,20.2322,100.0
2013-03-27 11:30:00,25.67,25.73,25.67,25.73,400.0,20.1147,20.1617,20.1147,20.1617,400.0
2013-03-27 12:00:00,25.9,25.95,25.9,25.95,200.0,20.2949,20.3341,20.2949,20.3341,200.0
2013-03-27 12:30:00,26.02,26.02,25.94,25.94,200.0,20.3889,20.3889,20.3262,20.3262,200.0
2013-03-27 13:00:00,25.87,25.89,25.87,25.89,600.0,20.2714,20.2871,20.2714,20.2871,600.0
2013-03-27 13:30:00,25.99,25.99,25.99,25.99,100.0,20.3654,20.3654,20.3654,20.3654,100.0
2013-03-27 14:00:00,25.99,25.99,25.99,25.99,0.0,20.3654,20.3654,20.3654,20.3654,0.0
2013-03-27 14:30:00,26.07,26.14,26.07,26.11,800.0,20.4281,20.4829,20.4281,20.4594,800.0
2013-03-27 15:00:00,26.15,26.15,26.08,26.08,400.0,20.4908,20.4908,20.4359,20.4359,400.0
2013-03-27 15:30:00,26.0,26.09,26.0,26.09,500.0,20.3732,20.4438,20.3732,20.4438,500.0
2013-03-28 10:00:00,26.28,26.28,26.28,26.28,100.0,20.5926,20.5926,20.5926,20.5926,100.0
2013-03-28 10:30:00,26.4,26.41,26.39,26.39,400.0,20.6867,20.6945,20.6788,20.6788,400.0
2013-03-28 11:00:00,26.18,26.26,26.18,26.26,500.0,20.5143,20.577,20.5143,20.577,500.0
2013-03-28 11:30:00,26.26,26.26,26.26,26.26,0.0,20.577,20.577,20.577,20.577,0.0
2013-03-28 12:00:00,26.75,26.75,26.75,26.75,200.0,20.9609,20.9609,20.9609,20.9609,200.0
2013-03-28 12:30:00,26.89,27.02,26.89,27.02,200.0,21.0706,21.1725,21.0706,21.1725,200.0
2013-03-28 13:00:00,26.73,26.73,26.52,26.52,700.0,20.9453,20.9453,20.7807,20.7807,700.0
2013-03-28 13:30:00,26.49,26.67,26.47,26.67,500.0,20.7572,20.8982,20.7415,20.8982,500.0
2013-03-28 14:00:00,26.67,26.67,26.67,26.67,0.0,20.8982,20.8982,20.8982,20.8982,0.0
2013-03-28 14:30:00,26.67,26.87,26.67,26.87,400.0,20.8982,21.055,20.8982,21.055,400.0
2013-03-28 15:00:00,26.74,26.74,26.74,26.74,300.0,20.9531,20.9531,20.9531,20.9531,300.0
2013-03-28 15:30:00,26.63,26.88,26.63,26.84,1400.0,20.8669,21.0628,20.8669,21.0315,1400.0
2013-04-01 10:00:00,27.24,27.31,27.24,27.26,1500.0,21.3449,21.3997,21.3449,21.3606,1500.0
2013-04-01 10:30:00,27.43,27.65,27.43,27.56,1600.0,21.4938,21.6662,21.4938,21.5956,1600.0
2013-04-01 11:00:00,27.48,27.48,27.23,27.39,800.0,21.533,21.533,21.3371,21.4624,800.0
2013-04-01 11:30:00,27.39,27.73,27.39,27.68,3000.0,21.4624,21.7288,21.4624,21.6897,3000.0
2013-04-01 12:00:00,27.64,27.78,27.64,27.78,2500.0,21.6583,21.768,21.6583,21.768,2500.0
2013-04-01 12:30:00,27.72,27.88,27.7,27.73,5500.0,21.721,21.8464,21.7053,21.7288,5500.0
2013-04-01 13:00:00,27.71,27.71,27.7,27.7,600.0,21.7132,21.7132,21.7053,21.7053,600.0
2013-04-01 13:30:00,27.67,27.67,27.67,27.67,100.0,21.6818,21.6818,21.6818,21.6818,100.0
2013-04-01 14:00:00,27.68,27.75,27.6,27.6,1300.0,21.6897,21.7445,21.627,21.627,1300.0
2013-04-01 14:30:00,27.3,27.37,27.16,27.37,3000.0,21.3919,21.4468,21.2822,21.4468,3000.0
2013-04-01 15:00:00,27.24,27.38,27.18,27.27,2000.0,21.3449,21.4546,21.2979,21.3684,2000.0
2013-04-01 15:30:00,27.22,27.41,27.22,27.39,3300.0,21.3292,21.4781,21.3292,21.4624,3300.0
2013-04-02 10:00:00,27.61,27.61,27.46,27.49,2100.0,21.6348,21.6348,21.5173,21.5408,2100.0
2013-04-02 10:30:00,27.45,27.45,27.27,27.27,200.0,21.5094,21.5094,21.3684,21.3684,200.0
2013-04-02 11:00:00,27.21,27.34,27.2,27.34,800.0,21.3214,21.4233,21.3135,21.4233,800.0
2013-04-02 11:30:00,27.32,27.32,27.32,27.32,100.0,21.4076,21.4076,21.4076,21.4076,100.0
2013-04-02 12:00:00,27.28,27.28,27.28,27.28,100.0,21.3762,21.3762,21.3762,21.3762,100.0
2013-04-02 12:30:00,27.28,27.28,27.28,27.28,0.0,21.3762,21.3762,21.3762,21.3762,0.0
2013-04-02 13:00:00,27.34,27.4,27.25,27.25,400.0,21.4233,21.4703,21.3527,21.3527,400.0
2013-04-02 13:30:00,27.27,27.35,27.24,27.24,1200.0,21.3684,21.4311,21.3449,21.3449,1200.0
2013-04-02 14:00:00,27.16,27.16,27.16,27.16,100.0,21.2822,21.2822,21.2822,21.2822,100.0
2013-04-02 14:30:00,27.16,27.19,27.08,27.08,500.0,21.2822,21.3057,21.2195,21.2195,500.0
2013-04-02 15:00:00,27.1,27.1,26.84,26.9,2500.0,21.2352,21.2352,21.0315,21.0785,2500.0
2013-04-02 15:30:00,26.89,27.09,26.89,27.02,4200.0,21.0706,21.2274,21.0706,21.1725,4200.0
2013-04-03 10:00:00,26.65,26.65,25.82,25.83,600.0,20.8826,20.8826,20.2322,20.24,600.0
2013-04-03 10:30:00,25.89,25.89,25.89,25.89,100.0,20.2871,20.2871,20.2871,20.2871,100.0
2013-04-03 11:00:00,25.81,25.81,25.21,25.21,1200.0,20.2244,20.2244,19.7542,19.7542,1200.0
2013-04-03 11:30:00,24.81,24.94,24.81,24.94,600.0,19.4408,19.5426,19.4408,19.5426,600.0
2013-04-03 12:00:00,25.01,25.13,25.01,25.1,1200.0,19.5975,19.6915,19.5975,19.668,1200.0
2013-04-03 12:30:00,25.09,25.21,25.0,25.0,2700.0,19.6602,19.7542,19.5897,19.5897,2700.0
2013-04-03 13:00:00,25.04,25.08,25.04,25.05,2400.0,19.621,19.6523,19.621,19.6288,2400.0
2013-04-03 13:30:00,25.05,25.05,24.53,24.58,2800.0,19.6288,19.6288,19.2214,19.2606,2800.0
2013-04-03 14:00:00,24.6,24.83,24.59,24.83,500.0,19.2762,19.4564,19.2684,19.4564,500.0
2013-04-03 14:30:00,24.91,24.97,24.9,24.97,300.0,19.5191,19.5662,19.5113,19.5662,300.0
2013-04-03 15:00:00,24.96,25.21,24.85,24.88,1500.0,19.5583,19.7542,19.4721,19.4956,1500.0
2013-04-03 15:30:00,24.84,24.95,24.71,24.9,2000.0,19.4643,19.5505,19.3624,19.5113,2000.0
2013-04-04 10:00:00,24.71,24.71,24.39,24.58,700.0,19.3624,19.3624,19.1117,19.2606,700.0
2013-04-04 10:30:00,24.21,24.24,24.09,24.16,800.0,18.9706,18.9941,18.8766,18.9314,800.0
2013-04-04 11:00:00,24.2,24.2,24.17,24.17,200.0,18.9628,18.9628,18.9393,18.9393,200.0
2013-04-04 11:30:00,24.17,24.24,24.13,24.15,900.0,18.9393,18.9941,18.9079,18.9236,900.0
2013-04-04 12:00:00,24.04,24.04,23.86,23.94,1700.0,18.8374,18.8374,18.6964,18.7591,1700.0
2013-04-04 12:30:00,23.99,24.1,23.94,23.95,2400.0,18.7982,18.8844,18.7591,18.7669,2400.0
2013-04-04 13:00:00,24.18,24.18,24.18,24.18,100.0,18.9471,18.9471,18.9471,18.9471,100.0
2013-04-04 13:30:00,24.05,24.17,24.05,24.1,400.0,18.8453,18.9393,18.8453,18.8844,400.0
2013-04-04 14:00:00,24.13,24.13,24.13,24.13,100.0,18.9079,18.9079,18.9079,18.9079,100.0
2013-04-04 14:30:00,24.56,24.56,24.56,24.56,200.0,19.2449,19.2449,19.2449,19.2449,200.0
2013-04-04 15:00:00,24.53,24.53,24.53,24.53,200.0,19.2214,19.2214,19.2214,19.2214,200.0
2013-04-04 15:30:00,24.69,25.09,24.69,25.09,800.0,19.3467,19.6602,19.3467,19.6602,800.0
2013-04-05 09:30:00,24.76,24.76,24.76,24.76,100.0,19.4016,19.4016,19.4016,19.4016,100.0
2013-04-05 10:00:00,24.76,24.76,24.76,24.76,0.0,19.4016,19.4016,19.4016,19.4016,0.0
2013-04-05 10:30:00,24.9,24.9,24.9,24.9,100.0,19.5113,19.5113,19.5113,19.5113,100.0
2013-04-05 11:00:00,24.9,24.9,24.9,24.9,0.0,19.5113,19.5113,19.5113,19.5113,0.0
2013-04-05 11:30:00,25.12,25.12,25.12,25.12,100.0,19.6837,19.6837,19.6837,19.6837,100.0
2013-04-05 12:00:00,25.12,25.12,25.12,25.12,0.0,19.6837,19.6837,19.6837,19.6837,0.0
2013-04-05 12:30:00,25.12,25.12,25.12,25.12,0.0,19.6837,19.6837,19.6837,19.6837,0.0
2013-04-05 13:00:00,25.05,25.05,25.05,25.05,100.0,19.6288,19.6288,19.6288,19.6288,100.0
2013-04-05 13:30:00,25.05,25.05,25.05,25.05,0.0,19.6288,19.6288,19.6288,19.6288,0.0
2013-04-05 14:00:00,25.1,25.1,25.09,25.09,200.0,19.668,19.668,19.6602,19.6602,200.0
2013-04-05 14:30:00,25.11,25.11,25.11,25.11,100.0,19.6759,19.6759,19.6759,19.6759,100.0
2013-04-05 15:00:00,25.09,25.09,25.0,25.0,300.0,19.6602,19.6602,19.5897,19.5897,300.0
2013-04-05 15:30:00,25.04,25.16,25.04,25.16,900.0,19.621,19.715,19.621,19.715,900.0
2013-04-08 10:00:00,25.15,25.15,25.15,25.15,100.0,19.7072,19.7072,19.7072,19.7072,100.0
2013-04-08 10:30:00,25.3,25.44,25.3,25.44,200.0,19.8247,19.9344,19.8247,19.9344,200.0
2013-04-08 11:00:00,25.44,25.44,25.44,25.44,0.0,19.9344,19.9344,19.9344,19.9344,0.0
2013-04-08 11:30:00,25.44,25.44,25.44,25.44,0.0,19.9344,19.9344,19.9344,19.9344,0.0
2013-04-08 12:00:00,25.44,25.44,25.44,25.44,0.0,19.9344,19.9344,19.9344,19.9344,0.0
2013-04-08 12:30:00,25.78,26.1,25.75,25.78,1800.0,20.2009,20.4516,20.1773,20.2009,1800.0
2013-04-08 13:00:00,26.06,26.29,26.01,26.07,1100.0,20.4203,20.6005,20.3811,20.4281,1100.0
2013-04-08 13:30:00,26.02,26.18,25.92,25.96,1400.0,20.3889,20.5143,20.3106,20.3419,1400.0
2013-04-08 14:00:00,25.93,26.06,25.93,26.04,700.0,20.3184,20.4203,20.3184,20.4046,700.0
2013-04-08 14:30:00,26.02,26.02,26.02,26.02,100.0,20.3889,20.3889,20.3889,20.3889,100.0
2013-04-08 15:00:00,25.97,26.02,25.97,25.99,1000.0,20.3497,20.3889,20.3497,20.3654,1000.0
2013-04-08 15:30:00,26.0,26.11,26.0,26.04,700.0,20.3732,20.4594,20.3732,20.4046,700.0
2013-04-09 10:00:00,26.34,26.48,26.34,26.48,200.0,20.6397,20.7494,20.6397,20.7494,200.0
2013-04-09 10:30:00,26.29,26.33,26.25,26.32,2900.0,20.6005,20.6318,20.5691,20.624,2900.0
2013-04-09 11:00:00,26.44,26.7,26.4,26.7,2200.0,20.718,20.9218,20.6867,20.9218,2200.0
2013-04-09 11:30:00,26.76,26.79,26.72,26.79,900.0,20.9688,20.9923,20.9374,20.9923,900.0
2013-04-09 12:00:00,26.76,26.9,26.76,26.82,1500.0,20.9688,21.0785,20.9688,21.0158,1500.0
2013-04-09 12:30:00,26.87,27.02,26.8,26.82,1500.0,21.055,21.1725,21.0001,21.0158,1500.0
2013-04-09 13:00:00,26.9,26.97,26.9,26.97,200.0,21.0785,21.1333,21.0785,21.1333,200.0
2013-04-09 13:30:00,27.09,27.16,27.08,27.16,900.0,21.2274,21.2822,21.2195,21.2822,900.0
2013-04-09 14:00:00,27.07,27.29,27.07,27.16,1000.0,21.2117,21.3841,21.2117,21.2822,1000.0
2013-04-09 14:30:00,27.06,27.25,26.76,26.99,2300.0,21.2038,21.3527,20.9688,21.149,2300.0
2013-04-09 15:00:00,26.85,26.92,26.72,26.82,1400.0,21.0393,21.0941,20.9374,21.0158,1400.0
2013-04-09 15:30:00,26.68,26.83,26.67,26.7,1100.0,20.9061,21.0236,20.8982,20.9218,1100.0
2013-04-10 10:00:00,26.87,26.87,26.87,26.87,100.0,21.055,21.055,21.055,21.055,100.0
2013-04-10 10:30:00,26.83,26.88,26.83,26.88,400.0,21.0236,21.0628,21.0236,21.0628,400.0
2013-04-10 11:00:00,27.02,27.02,26.94,26.94,200.0,21.1725,21.1725,21.1098,21.1098,200.0
2013-04-10 11:30:00,26.93,26.95,26.89,26.95,800.0,21.102,21.1177,21.0706,21.1177,800.0
2013-04-10 12:00:00,27.06,27.16,27.06,27.14,1200.0,21.2038,21.2822,21.2038,21.2665,1200.0
2013-04-10 12:30:00,27.14,27.17,27.14,27.14,700.0,21.2665,21.29,21.2665,21.2665,700.0
2013-04-10 13:00:00,27.09,27.16,26.96,27.14,2200.0,21.2274,21.2822,21.1255,21.2665,2200.0
2013-04-10 13:30:00,27.13,27.13,27.11,27.13,1100.0,21.2587,21.2587,21.243,21.2587,1100.0
2013-04-10 14:00:00,27.06,27.06,26.95,26.98,2700.0,21.2038,21.2038,21.1177,21.1412,2700.0
2013-04-10 14:30:00,26.82,26.82,26.7,26.8,600.0,21.0158,21.0158,20.9218,21.0001,600.0
2013-04-10 15:00:00,26.77,26.77,26.23,26.25,1000.0,20.9766,20.9766,20.5535,20.5691,1000.0
2013-04-10 15:30:00,26.09,26.09,25.98,26.01,1200.0,20.4438,20.4438,20.3576,20.3811,1200.0
2013-04-11 09:30:00,25.77,25.77,25.1,25.39,4800.0,20.193,20.193,19.668,19.8953,4800.0
2013-04-11 10:00:00,25.38,25.55,25.38,25.55,1400.0,19.8874,20.0206,19.8874,20.0206,1400.0
2013-04-11 10:30:00,25.58,25.58,25.31,25.45,3500.0,20.0441,20.0441,19.8326,19.9423,3500.0
2013-04-11 11:00:00,25.41,25.57,25.41,25.53,1900.0,19.9109,20.0363,19.9109,20.005,1900.0
2013-04-11 11:30:00,25.54,25.63,25.54,25.63,200.0,20.0128,20.0833,20.0128,20.0833,200.0
2013-04-11 12:00:00,25.65,25.78,25.57,25.75,2200.0,20.099,20.2009,20.0363,20.1773,2200.0
2013-04-11 12:30:00,25.58,25.86,25.58,25.86,700.0,20.0441,20.2635,20.0441,20.2635,700.0
2013-04-11 13:00:00,26.08,26.08,25.89,25.89,700.0,20.4359,20.4359,20.2871,20.2871,700.0
2013-04-11 13:30:00,25.89,25.89,25.89,25.89,0.0,20.2871,20.2871,20.2871,20.2871,0.0
2013-04-11 14:00:00,26.01,26.43,26.01,26.23,2600.0,20.3811,20.7102,20.3811,20.5535,2600.0
2013-04-11 14:30:00,26.09,26.34,26.09,26.34,500.0,20.4438,20.6397,20.4438,20.6397,500.0
2013-04-11 15:00:00,26.27,26.27,26.27,26.27,600.0,20.5848,20.5848,20.5848,20.5848,600.0
2013-04-11 15:30:00,26.34,26.7,26.34,26.52,1900.0,20.6397,20.9218,20.6397,20.7807,1900.0
2013-04-12 10:00:00,26.58,26.59,26.55,26.55,300.0,20.8277,20.8356,20.8042,20.8042,300.0
2013-04-12 10:30:00,26.24,26.42,26.24,26.4,10200.0,20.5613,20.7024,20.5613,20.6867,10200.0
2013-04-12 11:00:00,26.48,26.66,26.48,26.66,200.0,20.7494,20.8904,20.7494,20.8904,200.0
2013-04-12 11:30:00,26.65,26.71,26.63,26.71,500.0,20.8826,20.9296,20.8669,20.9296,500.0
2013-04-12 12:00:00,26.95,26.95,26.95,26.95,100.0,21.1177,21.1177,21.1177,21.1177,100.0
2013-04-12 12:30:00,26.93,26.93,26.78,26.78,400.0,21.102,21.102,20.9844,20.9844,400.0
2013-04-12 13:00:00,26.67,26.8,26.65,26.74,1400.0,20.8982,21.0001,20.8826,20.9531,1400.0
2013-04-12 13:30:00,26.63,26.69,26.56,26.69,500.0,20.8669,20.9139,20.8121,20.9139,500.0
2013-04-12 14:00:00,26.72,26.72,26.65,26.65,200.0,20.9374,20.9374,20.8826,20.8826,200.0
2013-04-12 14:30:00,26.68,26.77,26.68,26.77,200.0,20.9061,20.9766,20.9061,20.9766,200.0
2013-04-12 15:00:00,26.78,26.83,26.78,26.8,400.0,20.9844,21.0236,20.9844,21.0001,400.0
2013-04-12 15:30:00,26.81,26.81,26.78,26.79,500.0,21.0079,21.0079,20.9844,20.9923,500.0
2013-04-15 09:30:00,25.93,25.93,25.78,25.79,300.0,20.3184,20.3184,20.2009,20.2087,300.0
2013-04-15 10:00:00,25.78,25.78,25.46,25.46,300.0,20.2009,20.2009,19.9501,19.9501,300.0
2013-04-15 10:30:00,25.4,25.4,25.08,25.08,3100.0,19.9031,19.9031,19.6523,19.6523,3100.0
2013-04-15 11:00:00,25.12,25.19,25.06,25.15,8500.0,19.6837,19.7385,19.6367,19.7072,8500.0
2013-04-15 11:30:00,25.12,25.45,25.11,25.38,6100.0,19.6837,19.9423,19.6759,19.8874,6100.0
2013-04-15 12:00:00,25.31,25.55,25.13,25.44,4200.0,19.8326,20.0206,19.6915,19.9344,4200.0
2013-04-15 12:30:00,25.41,25.57,25.27,25.57,5500.0,19.9109,20.0363,19.8012,20.0363,5500.0
2013-04-15 13:00:00,25.48,25.57,25.4,25.45,1500.0,19.9658,20.0363,19.9031,19.9423,1500.0
2013-04-15 13:30:00,25.47,25.54,25.42,25.49,900.0,19.9579,20.0128,19.9188,19.9736,900.0
2013-04-15 14:00:00,25.57,25.58,25.45,25.48,1500.0,20.0363,20.0441,19.9423,19.9658,1500.0
2013-04-15 14:30:00,25.43,25.55,25.43,25.45,1500.0,19.9266,20.0206,19.9266,19.9423,1500.0
2013-04-15 15:00:00,25.31,25.46,25.06,25.18,4600.0,19.8326,19.9501,19.6367,19.7307,4600.0
2013-04-15 15:30:00,25.15,25.9,25.08,25.9,7600.0,19.7072,20.2949,19.6523,20.2949,7600.0
2013-04-16 09:30:00,26.01,26.01,26.01,26.01,100.0,20.3811,20.3811,20.3811,20.3811,100.0
2013-04-16 10:00:00,26.06,26.31,26.06,26.31,1600.0,20.4203,20.6162,20.4203,20.6162,1600.0
2013-04-16 10:30:00,26.15,26.22,26.13,26.22,300.0,20.4908,20.5456,20.4751,20.5456,300.0
2013-04-16 11:00:00,26.22,26.22,26.22,26.22,0.0,20.5456,20.5456,20.5456,20.5456,0.0
2013-04-16 11:30:00,26.51,26.51,26.51,26.51,100.0,20.7729,20.7729,20.7729,20.7729,100.0
2013-04-16 12:00:00,26.51,26.67,26.51,26.57,800.0,20.7729,20.8982,20.7729,20.8199,800.0
2013-04-16 12:30:00,26.55,26.55,26.48,26.5,500.0,20.8042,20.8042,20.7494,20.765,500.0
2013-04-16 13:00:00,26.45,26.51,26.45,26.49,500.0,20.7259,20.7729,20.7259,20.7572,500.0
2013-04-16 13:30:00,26.49,26.52,26.49,26.5,600.0,20.7572,20.7807,20.7572,20.765,600.0
2013-04-16 14:00:00,26.51,26.51,26.11,26.12,1000.0,20.7729,20.7729,20.4594,20.4673,1000.0
2013-04-16 14:30:00,26.18,26.18,26.11,26.11,900.0,20.5143,20.5143,20.4594,20.4594,900.0
2013-04-16 15:00:00,26.4,26.54,26.38,26.51,800.0,20.6867,20.7964,20.671,20.7729,800.0
2013-04-16 15:30:00,26.53,26.73,26.5,26.72,3200.0,20.7885,20.9453,20.765,20.9374,3200.0
2013-04-17 09:30:00,26.44,26.44,25.64,25.88,2900.0,20.718,20.718,20.0912,20.2792,2900.0
2013-04-17 10:00:00,25.93,26.15,25.93,26.05,700.0,20.3184,20.4908,20.3184,20.4124,700.0
2013-04-17 10:30:00,25.85,26.02,25.85,25.98,900.0,20.2557,20.3889,20.2557,20.3576,900.0
2013-04-17 11:00:00,25.9,25.9,25.89,25.89,400.0,20.2949,20.2949,20.2871,20.2871,400.0
2013-04-17 11:30:00,25.75,25.78,25.75,25.78,700.0,20.1773,20.2009,20.1773,20.2009,700.0
2013-04-17 12:00:00,25.69,25.7,25.68,25.69,500.0,20.1303,20.1382,20.1225,20.1303,500.0
2013-04-17 12:30:00,25.59,25.61,25.59,25.59,800.0,20.052,20.0676,20.052,20.052,800.0
2013-04-17 13:00:00,25.53,25.59,25.5,25.59,1000.0,20.005,20.052,19.9815,20.052,1000.0
2013-04-17 13:30:00,25.59,25.83,25.58,25.81,2400.0,20.052,20.24,20.0441,20.2244,2400.0
2013-04-17 14:00:00,25.85,25.86,25.85,25.86,400.0,20.2557,20.2635,20.2557,20.2635,400.0
2013-04-17 14:30:00,25.9,25.92,25.8,25.8,2000.0,20.2949,20.3106,20.2165,20.2165,2000.0
2013-04-17 15:00:00,25.84,25.87,25.84,25.87,400.0,20.2479,20.2714,20.2479,20.2714,400.0
2013-04-17 15:30:00,25.83,25.92,25.74,25.74,3500.0,20.24,20.3106,20.1695,20.1695,3500.0
2013-04-18 10:00:00,25.73,25.8,25.46,25.79,800.0,20.1617,20.2165,19.9501,20.2087,800.0
2013-04-18 10:30:00,25.79,25.79,25.79,25.79,0.0,20.2087,20.2087,20.2087,20.2087,0.0
2013-04-18 11:00:00,25.79,25.79,25.79,25.79,0.0,20.2087,20.2087,20.2087,20.2087,0.0
2013-04-18 11:30:00,26.26,26.26,26.17,26.17,300.0,20.577,20.577,20.5065,20.5065,300.0
2013-04-18 12:00:00,26.18,26.18,26.11,26.11,200.0,20.5143,20.5143,20.4594,20.4594,200.0
2013-04-18 12:30:00,26.11,26.11,26.11,26.11,0.0,20.4594,20.4594,20.4594,20.4594,0.0
2013-04-18 13:00:00,26.16,26.16,26.16,26.16,100.0,20.4986,20.4986,20.4986,20.4986,100.0
2013-04-18 13:30:00,26.16,26.18,26.0,26.0,2000.0,20.4986,20.5143,20.3732,20.3732,2000.0
2013-04-18 14:00:00,25.77,25.94,25.77,25.94,1000.0,20.193,20.3262,20.193,20.3262,1000.0
2013-04-18 14:30:00,26.01,26.01,25.9,25.9,200.0,20.3811,20.3811,20.2949,20.2949,200.0
2013-04-18 15:00:00,25.91,26.15,25.91,26.15,1800.0,20.3027,20.4908,20.3027,20.4908,1800.0
2013-04-18 15:30:00,26.39,26.56,26.37,26.52,1500.0,20.6788,20.8121,20.6632,20.7807,1500.0
2013-04-19 09:30:00,26.51,26.51,26.51,26.51,100.0,20.7729,20.7729,20.7729,20.7729,100.0
2013-04-19 10:00:00,26.49,26.51,26.47,26.47,1100.0,20.7572,20.7729,20.7415,20.7415,1100.0
2013-04-19 10:30:00,26.35,26.35,26.25,26.28,700.0,20.6475,20.6475,20.5691,20.5926,700.0
2013-04-19 11:00:00,26.28,26.28,26.28,26.28,0.0,20.5926,20.5926,20.5926,20.5926,0.0
2013-04-19 11:30:00,26.44,26.44,26.44,26.44,100.0,20.718,20.718,20.718,20.718,100.0
2013-04-19 12:00:00,26.44,26.44,26.36,26.36,800.0,20.718,20.718,20.6553,20.6553,800.0
2013-04-19 12:30:00,26.36,26.43,26.34,26.42,2000.0,20.6553,20.7102,20.6397,20.7024,2000.0
2013-04-19 13:00:00,26.44,26.44,26.3,26.3,1100.0,20.718,20.718,20.6083,20.6083,1100.0
2013-04-19 13:30:00,26.19,26.19,26.14,26.17,400.0,20.5221,20.5221,20.4829,20.5065,400.0
2013-04-19 14:00:00,26.24,26.33,26.24,26.33,400.0,20.5613,20.6318,20.5613,20.6318,400.0
2013-04-19 14:30:00,26.33,26.33,26.33,26.33,0.0,20.6318,20.6318,20.6318,20.6318,0.0
2013-04-19 15:00:00,26.24,26.24,26.24,26.24,400.0,20.5613,20.5613,20.5613,20.5613,400.0
2013-04-19 15:30:00,26.25,26.28,26.25,26.25,600.0,20.5691,20.5926,20.5691,20.5691,600.0
2013-04-22 09:30:00,26.21,26.21,26.21,26.21,100.0,20.5378,20.5378,20.5378,20.5378,100.0
2013-04-22 10:00:00,26.24,26.43,26.24,26.43,400.0,20.5613,20.7102,20.5613,20.7102,400.0
2013-04-22 10:30:00,26.43,26.43,26.43,26.43,0.0,20.7102,20.7102,20.7102,20.7102,0.0
2013-04-22 11:00:00,26.43,26.43,26.43,26.43,0.0,20.7102,20.7102,20.7102,20.7102,0.0
2013-04-22 11:30:00,26.67,26.93,26.67,26.93,1100.0,20.8982,21.102,20.8982,21.102,1100.0
2013-04-22 12:00:00,27.27,27.27,27.27,27.27,200.0,21.3684,21.3684,21.3684,21.3684,200.0
2013-04-22 12:30:00,27.13,27.3,27.13,27.28,300.0,21.2587,21.3919,21.2587,21.3762,300.0
2013-04-22 13:00:00,27.26,27.27,27.13,27.13,1000.0,21.3606,21.3684,21.2587,21.2587,1000.0
2013-04-22 13:30:00,27.11,27.11,27.08,27.08,600.0,21.243,21.243,21.2195,21.2195,600.0
2013-04-22 14:00:00,27.02,27.02,27.02,27.02,100.0,21.1725,21.1725,21.1725,21.1725,100.0
2013-04-22 14:30:00,27.01,27.01,26.95,27.0,700.0,21.1647,21.1647,21.1177,21.1568,700.0
2013-04-22 15:00:00,26.99,27.06,26.99,27.06,500.0,21.149,21.2038,21.149,21.2038,500.0
2013-04-22 15:30:00,27.05,27.05,26.99,26.99,2300.0,21.196,21.196,21.149,21.149,2300.0
2013-04-23 09:30:00,27.0,27.19,26.96,27.19,900.0,21.1568,21.3057,21.1255,21.3057,900.0
2013-04-23 10:00:00,27.18,27.3,27.11,27.3,300.0,21.2979,21.3919,21.243,21.3919,300.0
2013-04-23 10:30:00,27.25,27.49,27.19,27.35,11800.0,21.3527,21.5408,21.3057,21.4311,11800.0
2013-04-23 11:00:00,27.39,27.45,27.25,27.28,2400.0,21.4624,21.5094,21.3527,21.3762,2400.0
2013-04-23 11:30:00,27.29,27.35,27.29,27.35,300.0,21.3841,21.4311,21.3841,21.4311,300.0
2013-04-23 12:00:00,27.34,27.52,27.27,27.48,2300.0,21.4233,21.5643,21.3684,21.533,2300.0
2013-04-23 12:30:00,27.5,27.5,27.5,27.5,400.0,21.5486,21.5486,21.5486,21.5486,400.0
2013-04-23 13:00:00,27.5,27.5,27.49,27.49,400.0,21.5486,21.5486,21.5408,21.5408,400.0
2013-04-23 13:30:00,27.49,27.49,27.49,27.49,0.0,21.5408,21.5408,21.5408,21.5408,0.0
2013-04-23 14:00:00,27.61,27.61,27.61,27.61,100.0,21.6348,21.6348,21.6348,21.6348,100.0
2013-04-23 14:30:00,27.61,27.61,27.61,27.61,0.0,21.6348,21.6348,21.6348,21.6348,0.0
2013-04-23 15:00:00,27.49,27.49,27.39,27.42,1700.0,21.5408,21.5408,21.4624,21.4859,1700.0
2013-04-23 15:30:00,27.46,27.49,27.39,27.4,1600.0,21.5173,21.5408,21.4624,21.4703,1600.0
2013-04-24 10:30:00,27.31,27.5,27.27,27.44,1300.0,21.3997,21.5486,21.3684,21.5016,1300.0
2013-04-24 11:00:00,27.25,27.25,27.25,27.25,100.0,21.3527,21.3527,21.3527,21.3527,100.0
2013-04-24 11:30:00,27.24,27.25,27.24,27.25,200.0,21.3449,21.3527,21.3449,21.3527,200.0
2013-04-24 12:00:00,27.23,27.25,27.23,27.25,600.0,21.3371,21.3527,21.3371,21.3527,600.0
2013-04-24 12:30:00,27.33,27.33,27.33,27.33,100.0,21.4154,21.4154,21.4154,21.4154,100.0
2013-04-24 13:00:00,27.33,27.48,27.33,27.47,400.0,21.4154,21.533,21.4154,21.5251,400.0
2013-04-24 13:30:00,27.38,27.38,27.33,27.33,200.0,21.4546,21.4546,21.4154,21.4154,200.0
2013-04-24 14:00:00,27.45,27.45,27.45,27.45,100.0,21.5094,21.5094,21.5094,21.5094,100.0
2013-04-24 14:30:00,27.45,27.45,27.45,27.45,0.0,21.5094,21.5094,21.5094,21.5094,0.0
2013-04-24 15:00:00,27.48,27.48,27.29,27.4,900.0,21.533,21.533,21.3841,21.4703,900.0
2013-04-24 15:30:00,27.42,27.47,27.1,27.1,2100.0,21.4859,21.5251,21.2352,21.2352,2100.0
2013-04-25 09:30:00,27.54,27.54,27.5,27.5,500.0,21.58,21.58,21.5486,21.5486,500.0
2013-04-25 10:00:00,27.51,27.51,27.5,27.5,300.0,21.5565,21.5565,21.5486,21.5486,300.0
2013-04-25 10:30:00,27.5,27.5,27.48,27.48,300.0,21.5486,21.5486,21.533,21.533,300.0
2013-04-25 11:00:00,27.57,27.57,27.46,27.46,200.0,21.6035,21.6035,21.5173,21.5173,200.0
2013-04-25 11:30:00,27.54,27.54,27.47,27.47,600.0,21.58,21.58,21.5251,21.5251,600.0
2013-04-25 12:00:00,27.47,27.47,27.47,27.47,0.0,21.5251,21.5251,21.5251,21.5251,0.0
2013-04-25 12:30:00,27.58,27.58,27.58,27.58,100.0,21.6113,21.6113,21.6113,21.6113,100.0
2013-04-25 13:00:00,27.55,27.55,27.54,27.54,400.0,21.5878,21.5878,21.58,21.58,400.0
2013-04-25 13:30:00,27.49,27.49,27.49,27.49,300.0,21.5408,21.5408,21.5408,21.5408,300.0
2013-04-25 14:00:00,27.43,27.45,27.4,27.4,400.0,21.4938,21.5094,21.4703,21.4703,400.0
2013-04-25 14:30:00,27.36,27.38,27.31,27.31,500.0,21.4389,21.4546,21.3997,21.3997,500.0
2013-04-25 15:00:00,27.19,27.25,27.18,27.18,1000.0,21.3057,21.3527,21.2979,21.2979,1000.0
2013-04-25 15:30:00,27.25,27.35,27.22,27.22,3100.0,21.3527,21.4311,21.3292,21.3292,3100.0
2013-04-26 10:00:00,26.95,27.0,26.5,26.5,10900.0,21.1177,21.1568,20.765,20.765,10900.0
2013-04-26 10:30:00,26.64,26.92,26.64,26.92,300.0,20.8747,21.0941,20.8747,21.0941,300.0
2013-04-26 11:00:00,26.91,26.98,26.9,26.98,400.0,21.0863,21.1412,21.0785,21.1412,400.0
2013-04-26 11:30:00,26.93,26.93,26.8,26.8,300.0,21.102,21.102,21.0001,21.0001,300.0
2013-04-26 12:00:00,26.91,26.91,26.91,26.91,100.0,21.0863,21.0863,21.0863,21.0863,100.0
2013-04-26 12:30:00,26.91,26.91,26.91,26.91,0.0,21.0863,21.0863,21.0863,21.0863,0.0
2013-04-26 13:00:00,27.32,27.32,27.24,27.24,600.0,21.4076,21.4076,21.3449,21.3449,600.0
2013-04-26 13:30:00,27.14,27.14,27.14,27.14,100.0,21.2665,21.2665,21.2665,21.2665,100.0
2013-04-26 14:00:00,27.13,27.13,27.12,27.12,300.0,21.2587,21.2587,21.2509,21.2509,300.0
2013-04-26 14:30:00,27.17,27.17,27.17,27.17,100.0,21.29,21.29,21.29,21.29,100.0
2013-04-26 15:00:00,27.13,27.13,27.04,27.04,900.0,21.2587,21.2587,21.1882,21.1882,900.0
2013-04-26 15:30:00,27.05,27.13,26.76,26.76,24200.0,21.196,21.2587,20.9688,20.9688,24200.0
2013-04-29 10:00:00,26.76,26.82,26.7,26.73,700.0,20.9688,21.0158,20.9218,20.9453,700.0
2013-04-29 10:30:00,26.46,26.46,26.46,26.46,100.0,20.7337,20.7337,20.7337,20.7337,100.0
2013-04-29 11:00:00,26.37,26.37,26.1,26.24,1800.0,20.6632,20.6632,20.4516,20.5613,1800.0
2013-04-29 11:30:00,26.24,26.24,26.24,26.24,0.0,20.5613,20.5613,20.5613,20.5613,0.0
2013-04-29 12:00:00,26.1,26.1,26.08,26.08,200.0,20.4516,20.4516,20.4359,20.4359,200.0
2013-04-29 12:30:00,26.08,26.25,26.08,26.25,500.0,20.4359,20.5691,20.4359,20.5691,500.0
2013-04-29 13:00:00,26.24,26.32,26.0,26.28,2300.0,20.5613,20.624,20.3732,20.5926,2300.0
2013-04-29 13:30:00,26.24,26.31,26.14,26.21,1600.0,20.5613,20.6162,20.4829,20.5378,1600.0
2013-04-29 14:00:00,26.52,26.82,26.47,26.55,2100.0,20.7807,21.0158,20.7415,20.8042,2100.0
2013-04-29 14:30:00,26.5,26.55,26.26,26.26,3000.0,20.765,20.8042,20.577,20.577,3000.0
2013-04-29 15:00:00,26.18,26.18,26.15,26.16,600.0,20.5143,20.5143,20.4908,20.4986,600.0
2013-04-29 15:30:00,26.12,26.14,25.99,25.99,3800.0,20.4673,20.4829,20.3654,20.3654,3800.0
2013-04-30 09:30:00,26.51,26.55,26.5,26.5,800.0,20.7729,20.8042,20.765,20.765,800.0
2013-04-30 10:00:00,26.34,26.34,26.19,26.33,800.0,20.6397,20.6397,20.5221,20.6318,800.0
2013-04-30 10:30:00,26.5,26.68,26.37,26.59,600.0,20.765,20.9061,20.6632,20.8356,600.0
2013-04-30 11:00:00,26.59,26.59,26.59,26.59,0.0,20.8356,20.8356,20.8356,20.8356,0.0
2013-04-30 11:30:00,26.66,26.66,26.65,26.65,200.0,20.8904,20.8904,20.8826,20.8826,200.0
2013-04-30 12:00:00,26.64,26.64,26.59,26.59,400.0,20.8747,20.8747,20.8356,20.8356,400.0
2013-04-30 12:30:00,26.59,26.59,26.59,26.59,0.0,20.8356,20.8356,20.8356,20.8356,0.0
2013-04-30 13:00:00,26.59,26.59,26.59,26.59,0.0,20.8356,20.8356,20.8356,20.8356,0.0
2013-04-30 13:30:00,26.51,26.51,26.48,26.5,400.0,20.7729,20.7729,20.7494,20.765,400.0
2013-04-30 14:00:00,26.5,26.5,26.5,26.5,100.0,20.765,20.765,20.765,20.765,100.0
2013-04-30 14:30:00,26.5,26.5,26.5,26.5,0.0,20.765,20.765,20.765,20.765,0.0
2013-04-30 15:00:00,26.33,26.33,26.33,26.33,100.0,20.6318,20.6318,20.6318,20.6318,100.0
2013-04-30 15:30:00,26.35,26.47,26.2,26.2,1100.0,20.6475,20.7415,20.53,20.53,1100.0
2013-05-01 10:00:00,26.17,26.29,26.0,26.28,25600.0,20.5065,20.6005,20.3732,20.5926,25600.0
2013-05-01 10:30:00,26.59,26.59,26.59,26.59,300.0,20.8356,20.8356,20.8356,20.8356,300.0
2013-05-01 11:00:00,26.58,26.73,26.58,26.73,1100.0,20.8277,20.9453,20.8277,20.9453,1100.0
2013-05-01 11:30:00,26.73,26.99,26.61,26.61,1200.0,20.9453,21.149,20.8512,20.8512,1200.0
2013-05-01 12:00:00,26.61,26.61,26.61,26.61,300.0,20.8512,20.8512,20.8512,20.8512,300.0
2013-05-01 12:30:00,26.62,26.62,26.6,26.6,300.0,20.8591,20.8591,20.8434,20.8434,300.0
2013-05-01 13:00:00,26.6,26.69,26.56,26.6,2500.0,20.8434,20.9139,20.8121,20.8434,2500.0
2013-05-01 13:30:00,26.59,26.59,26.49,26.49,600.0,20.8356,20.8356,20.7572,20.7572,600.0
2013-05-01 14:00:00,26.49,26.49,26.49,26.49,0.0,20.7572,20.7572,20.7572,20.7572,0.0
2013-05-01 14:30:00,26.62,26.75,26.59,26.75,23600.0,20.8591,20.9609,20.8356,20.9609,23600.0
2013-05-01 15:00:00,26.82,26.87,26.67,26.67,2400.0,21.0158,21.055,20.8982,20.8982,2400.0
2013-05-01 15:30:00,26.78,26.78,26.44,26.45,3500.0,20.9844,20.9844,20.718,20.7259,3500.0
2013-05-02 09:30:00,26.48,26.5,26.48,26.5,25300.0,20.7494,20.765,20.7494,20.765,25300.0
2013-05-02 10:00:00,26.79,27.02,26.79,27.02,600.0,20.9923,21.1725,20.9923,21.1725,600.0
2013-05-02 10:30:00,26.98,26.98,26.96,26.96,200.0,21.1412,21.1412,21.1255,21.1255,200.0
2013-05-02 11:00:00,27.01,27.01,27.01,27.01,500.0,21.1647,21.1647,21.1647,21.1647,500.0
2013-05-02 11:30:00,27.09,27.09,27.02,27.09,800.0,21.2274,21.2274,21.1725,21.2274,800.0
2013-05-02 12:00:00,27.09,27.09,27.0,27.0,1800.0,21.2274,21.2274,21.1568,21.1568,1800.0
2013-05-02 12:30:00,27.0,27.0,27.0,27.0,0.0,21.1568,21.1568,21.1568,21.1568,0.0
2013-05-02 13:00:00,27.1,27.1,27.1,27.1,100.0,21.2352,21.2352,21.2352,21.2352,100.0
2013-05-02 13:30:00,27.17,27.17,27.13,27.13,300.0,21.29,21.29,21.2587,21.2587,300.0
2013-05-02 14:00:00,27.17,27.2,27.16,27.19,800.0,21.29,21.3135,21.2822,21.3057,800.0
2013-05-02 14:30:00,27.13,27.2,27.0,27.18,14300.0,21.2587,21.3135,21.1568,21.2979,14300.0
2013-05-02 15:00:00,27.24,27.24,27.0,27.1,11200.0,21.3449,21.3449,21.1568,21.2352,11200.0
2013-05-02 15:30:00,27.09,27.13,27.04,27.1,3900.0,21.2274,21.2587,21.1882,21.2352,3900.0
2013-05-03 11:00:00,27.45,27.45,27.45,27.45,100.0,21.5094,21.5094,21.5094,21.5094,100.0
2013-05-03 11:30:00,27.49,27.55,27.49,27.5,3400.0,21.5408,21.5878,21.5408,21.5486,3400.0
2013-05-03 12:00:00,27.5,27.5,27.5,27.5,0.0,21.5486,21.5486,21.5486,21.5486,0.0
2013-05-03 12:30:00,27.57,27.62,27.54,27.6,2000.0,21.6035,21.6427,21.58,21.627,2000.0
2013-05-03 13:00:00,27.61,27.61,27.61,27.61,100.0,21.6348,21.6348,21.6348,21.6348,100.0
2013-05-03 13:30:00,27.51,27.51,27.49,27.49,200.0,21.5565,21.5565,21.5408,21.5408,200.0
2013-05-03 14:00:00,27.53,27.57,27.53,27.57,200.0,21.5721,21.6035,21.5721,21.6035,200.0
2013-05-03 14:30:00,27.55,27.55,27.46,27.46,500.0,21.5878,21.5878,21.5173,21.5173,500.0
2013-05-03 15:00:00,27.46,27.46,27.37,27.37,300.0,21.5173,21.5173,21.4468,21.4468,300.0
2013-05-03 15:30:00,27.5,27.52,27.41,27.42,2800.0,21.5486,21.5643,21.4781,21.4859,2800.0
2013-05-06 10:00:00,28.09,28.29,28.09,28.21,3700.0,22.0109,22.1677,22.0109,22.105,3700.0
2013-05-06 10:30:00,28.42,28.52,28.27,28.42,2600.0,22.2695,22.3479,22.152,22.2695,2600.0
2013-05-06 11:00:00,28.46,28.46,28.26,28.32,3500.0,22.3009,22.3009,22.1441,22.1912,3500.0
2013-05-06 11:30:00,28.25,28.43,28.24,28.42,4500.0,22.1363,22.2774,22.1285,22.2695,4500.0
2013-05-06 12:00:00,28.4,28.5,28.3,28.37,4400.0,22.2539,22.3322,22.1755,22.2303,4400.0
2013-05-06 12:30:00,28.5,28.5,28.32,28.37,4300.0,22.3322,22.3322,22.1912,22.2303,4300.0
2013-05-06 13:00:00,28.41,28.95,28.36,28.9,5500.0,22.2617,22.6848,22.2225,22.6456,5500.0
2013-05-06 13:30:00,28.89,28.92,28.65,28.79,10600.0,22.6378,22.6613,22.4497,22.5595,10600.0
2013-05-06 14:00:00,28.83,29.1,28.78,29.05,7400.0,22.5908,22.8024,22.5516,22.7632,7400.0
2013-05-06 14:30:00,29.14,29.39,29.03,29.03,5900.0,22.8337,23.0296,22.7475,22.7475,5900.0
2013-05-06 15:00:00,29.03,29.11,28.79,28.79,3700.0,22.7475,22.8102,22.5595,22.5595,3700.0
2013-05-06 15:30:00,28.79,28.91,28.74,28.8,5300.0,22.5595,22.6535,22.5203,22.5673,5300.0
2013-05-07 09:30:00,28.73,28.75,28.58,28.75,500.0,22.5124,22.5281,22.3949,22.5281,500.0
2013-05-07 10:00:00,28.53,28.53,28.0,28.0,1000.0,22.3557,22.3557,21.9404,21.9404,1000.0
2013-05-07 10:30:00,28.0,28.0,27.99,27.99,500.0,21.9404,21.9404,21.9326,21.9326,500.0
2013-05-07 11:00:00,28.01,28.06,27.94,28.04,1200.0,21.9483,21.9874,21.8934,21.9718,1200.0
2013-05-07 11:30:00,28.09,28.09,28.0,28.0,300.0,22.0109,22.0109,21.9404,21.9404,300.0
2013-05-07 12:00:00,28.01,28.03,27.96,28.02,2300.0,21.9483,21.9639,21.9091,21.9561,2300.0
2013-05-07 12:30:00,28.02,28.39,28.01,28.18,3400.0,21.9561,22.246,21.9483,22.0815,3400.0
2013-05-07 13:00:00,28.25,28.28,28.2,28.2,1600.0,22.1363,22.1598,22.0971,22.0971,1600.0
2013-05-07 13:30:00,28.36,28.6,28.2,28.6,3700.0,22.2225,22.4106,22.0971,22.4106,3700.0
2013-05-07 14:00:00,28.72,28.79,28.43,28.45,3300.0,22.5046,22.5595,22.2774,22.293,3300.0
2013-05-07 14:30:00,28.57,28.57,28.35,28.39,2100.0,22.3871,22.3871,22.2147,22.246,2100.0
2013-05-07 15:00:00,28.36,28.46,28.32,28.4,7400.0,22.2225,22.3009,22.1912,22.2539,7400.0
2013-05-07 15:30:00,28.41,28.64,28.41,28.49,5100.0,22.2617,22.4419,22.2617,22.3244,5100.0
2013-05-08 09:30:00,27.65,29.46,27.65,29.35,2300.0,21.6662,23.0845,21.6662,22.9983,2300.0
2013-05-08 10:00:00,28.88,29.11,28.5,28.52,3500.0,22.63,22.8102,22.3322,22.3479,3500.0
2013-05-08 10:30:00,28.73,28.73,28.31,28.49,2400.0,22.5124,22.5124,22.1833,22.3244,2400.0
2013-05-08 11:00:00,28.44,28.7,28.44,28.69,900.0,22.2852,22.4889,22.2852,22.4811,900.0
2013-05-08 11:30:00,28.66,29.01,28.66,29.01,500.0,22.4576,22.7318,22.4576,22.7318,500.0
2013-05-08 12:00:00,28.98,29.05,28.73,28.73,600.0,22.7083,22.7632,22.5124,22.5124,600.0
2013-05-08 12:30:00,28.81,29.07,28.81,29.05,3600.0,22.5751,22.7789,22.5751,22.7632,3600.0
2013-05-08 13:00:00,28.97,29.45,28.97,29.22,3100.0,22.7005,23.0766,22.7005,22.8964,3100.0
2013-05-08 13:30:00,29.23,29.23,28.85,29.06,900.0,22.9042,22.9042,22.6065,22.771,900.0
2013-05-08 14:00:00,29.16,29.33,29.0,29.0,500.0,22.8494,22.9826,22.724,22.724,500.0
2013-05-08 14:30:00,29.13,29.14,28.92,29.13,1400.0,22.8259,22.8337,22.6613,22.8259,1400.0
2013-05-08 15:00:00,29.12,29.55,29.12,29.35,1700.0,22.818,23.155,22.818,22.9983,1700.0
2013-05-08 15:30:00,29.35,29.53,29.29,29.53,1200.0,22.9983,23.1393,22.9512,23.1393,1200.0
2013-05-09 09:30:00,29.27,29.45,29.01,29.11,700.0,22.9356,23.0766,22.7318,22.8102,700.0
2013-05-09 10:00:00,29.08,29.21,28.99,28.99,1600.0,22.7867,22.8886,22.7162,22.7162,1600.0
2013-05-09 10:30:00,28.85,28.92,28.8,28.92,300.0,22.6065,22.6613,22.5673,22.6613,300.0
2013-05-09 11:00:00,28.92,28.92,28.92,28.92,0.0,22.6613,22.6613,22.6613,22.6613,0.0
2013-05-09 11:30:00,28.7,28.7,28.7,28.7,100.0,22.4889,22.4889,22.4889,22.4889,100.0
2013-05-09 12:00:00,28.65,28.77,28.65,28.77,700.0,22.4497,22.5438,22.4497,22.5438,700.0
2013-05-09 12:30:00,28.74,28.74,28.57,28.57,300.0,22.5203,22.5203,22.3871,22.3871,300.0
2013-05-09 13:00:00,28.63,28.72,28.6,28.61,1900.0,22.4341,22.5046,22.4106,22.4184,1900.0
2013-05-09 13:30:00,28.6,28.62,28.6,28.62,400.0,22.4106,22.4262,22.4106,22.4262,400.0
2013-05-09 14:00:00,28.6,28.6,28.5,28.51,4500.0,22.4106,22.4106,22.3322,22.34,4500.0
2013-05-09 14:30:00,28.5,28.56,28.49,28.51,2100.0,22.3322,22.3792,22.3244,22.34,2100.0
2013-05-09 15:00:00,28.52,28.52,28.49,28.5,4600.0,22.3479,22.3479,22.3244,22.3322,4600.0
2013-05-09 15:30:00,28.6,28.67,28.58,28.64,4300.0,22.4106,22.4654,22.3949,22.4419,4300.0
2013-05-10 09:30:00,28.33,28.33,28.33,28.33,100.0,22.199,22.199,22.199,22.199,100.0
2013-05-10 10:00:00,28.19,28.19,28.19,28.19,100.0,22.0893,22.0893,22.0893,22.0893,100.0
2013-05-10 10:30:00,28.19,28.19,28.19,28.19,0.0,22.0893,22.0893,22.0893,22.0893,0.0
2013-05-10 11:00:00,28.18,28.18,28.08,28.08,600.0,22.0815,22.0815,22.0031,22.0031,600.0
2013-05-10 11:30:00,28.1,28.11,28.1,28.11,200.0,22.0188,22.0266,22.0188,22.0266,200.0
2013-05-10 12:00:00,28.16,28.16,28.05,28.11,1700.0,22.0658,22.0658,21.9796,22.0266,1700.0
2013-05-10 12:30:00,28.16,28.42,28.16,28.42,800.0,22.0658,22.2695,22.0658,22.2695,800.0
2013-05-10 13:00:00,28.3,28.39,28.2,28.25,2400.0,22.1755,22.246,22.0971,22.1363,2400.0
2013-05-10 13:30:00,28.36,28.38,28.21,28.32,500.0,22.2225,22.2382,22.105,22.1912,500.0
2013-05-10 14:00:00,28.3,28.43,28.3,28.43,400.0,22.1755,22.2774,22.1755,22.2774,400.0
2013-05-10 14:30:00,28.36,28.36,28.36,28.36,100.0,22.2225,22.2225,22.2225,22.2225,100.0
2013-05-10 15:00:00,28.62,28.62,28.6,28.6,200.0,22.4262,22.4262,22.4106,22.4106,200.0
2013-05-10 15:30:00,28.5,28.65,28.5,28.63,5800.0,22.3322,22.4497,22.3322,22.4341,5800.0
2013-05-13 09:30:00,28.53,28.62,28.52,28.62,400.0,22.3557,22.4262,22.3479,22.4262,400.0
2013-05-13 10:00:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 10:30:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 11:00:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 11:30:00,28.68,28.87,28.68,28.87,800.0,22.4733,22.6221,22.4733,22.6221,800.0
2013-05-13 12:00:00,28.98,28.98,28.75,28.89,1000.0,22.7083,22.7083,22.5281,22.6378,1000.0
2013-05-13 12:30:00,28.85,28.85,28.85,28.85,100.0,22.6065,22.6065,22.6065,22.6065,100.0
2013-05-13 13:00:00,28.84,28.92,28.81,28.81,1500.0,22.5986,22.6613,22.5751,22.5751,1500.0
2013-05-13 13:30:00,28.87,28.87,28.63,28.71,1300.0,22.6221,22.6221,22.4341,22.4968,1300.0
2013-05-13 14:00:00,28.69,28.69,28.51,28.51,600.0,22.4811,22.4811,22.34,22.34,600.0
2013-05-13 14:30:00,28.51,28.51,28.51,28.51,0.0,22.34,22.34,22.34,22.34,0.0
2013-05-13 15:00:00,28.77,28.77,28.77,28.77,100.0,22.5438,22.5438,22.5438,22.5438,100.0
2013-05-13 15:30:00,28.5,28.55,28.5,28.55,200.0,22.3322,22.3714,22.3322,22.3714,200.0
2013-05-14 10:00:00,28.64,28.64,28.64,28.64,100.0,22.4419,22.4419,22.4419,22.4419,100.0
2013-05-14 10:30:00,28.69,28.85,28.65,28.74,1100.0,22.4811,22.6065,22.4497,22.5203,1100.0
2013-05-14 11:00:00,28.74,28.74,28.74,28.74,0.0,22.5203,22.5203,22.5203,22.5203,0.0
2013-05-14 11:30:00,28.59,28.8,28.59,28.8,300.0,22.4027,22.5673,22.4027,22.5673,300.0
2013-05-14 12:00:00,28.72,28.77,28.69,28.77,400.0,22.5046,22.5438,22.4811,22.5438,400.0
2013-05-14 12:30:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 13:00:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 13:30:00,28.6,28.6,28.6,28.6,1900.0,22.4106,22.4106,22.4106,22.4106,1900.0
2013-05-14 14:00:00,28.6,28.67,28.6,28.67,900.0,22.4106,22.4654,22.4106,22.4654,900.0
2013-05-14 14:30:00,28.68,28.82,28.68,28.73,1100.0,22.4733,22.583,22.4733,22.5124,1100.0
2013-05-14 15:00:00,28.8,28.8,28.75,28.75,600.0,22.5673,22.5673,22.5281,22.5281,600.0
2013-05-14 15:30:00,28.85,28.87,28.78,28.8,3900.0,22.6065,22.6221,22.5516,22.5673,3900.0
2013-05-15 09:30:00,28.42,28.55,27.57,27.57,4300.0,22.2695,22.3714,21.6035,21.6035,4300.0
2013-05-15 10:00:00,27.57,27.57,27.28,27.51,3200.0,21.6035,21.6035,21.3762,21.5565,3200.0
2013-05-15 10:30:00,27.5,27.85,27.46,27.8,3500.0,21.5486,21.8229,21.5173,21.7837,3500.0
2013-05-15 11:00:00,27.85,28.23,27.82,28.0,4300.0,21.8229,22.1206,21.7994,21.9404,4300.0
2013-05-15 11:30:00,28.05,28.07,27.82,27.9,5600.0,21.9796,21.9953,21.7994,21.8621,5600.0
2013-05-15 12:00:00,27.9,28.34,27.9,28.34,3000.0,21.8621,22.2068,21.8621,22.2068,3000.0
2013-05-15 12:30:00,28.32,28.32,28.0,28.02,1500.0,22.1912,22.1912,21.9404,21.9561,1500.0
2013-05-15 13:00:00,28.1,28.15,28.08,28.1,3300.0,22.0188,22.058,22.0031,22.0188,3300.0
2013-05-15 13:30:00,28.21,28.37,28.15,28.37,3100.0,22.105,22.2303,22.058,22.2303,3100.0
2013-05-15 14:00:00,28.41,28.71,28.38,28.6,13100.0,22.2617,22.4968,22.2382,22.4106,13100.0
2013-05-15 14:30:00,28.7,28.82,28.5,28.5,5900.0,22.4889,22.583,22.3322,22.3322,5900.0
2013-05-15 15:00:00,28.48,28.75,28.47,28.67,4900.0,22.3165,22.5281,22.3087,22.4654,4900.0
2013-05-15 15:30:00,28.6,29.73,28.6,29.3,33300.0,22.4106,23.296,22.4106,22.9591,33300.0
2013-05-16 09:30:00,31.0,31.53,30.2,30.71,179800.0,24.2912,24.7065,23.6643,24.0639,179800.0
2013-05-16 10:00:00,30.68,30.75,30.35,30.38,27000.0,24.0404,24.0953,23.7818,23.8054,27000.0
2013-05-16 10:30:00,30.36,30.88,30.25,30.88,27600.0,23.7897,24.1971,23.7035,24.1971,27600.0
2013-05-16 11:00:00,30.94,30.94,30.61,30.77,18100.0,24.2442,24.2442,23.9856,24.111,18100.0
2013-05-16 11:30:00,30.76,30.76,30.41,30.6,11800.0,24.1031,24.1031,23.8289,23.9777,11800.0
2013-05-16 12:00:00,30.67,30.74,30.44,30.47,9900.0,24.0326,24.0874,23.8524,23.8759,9900.0
2013-05-16 12:30:00,30.5,30.5,30.02,30.05,12500.0,23.8994,23.8994,23.5233,23.5468,12500.0
2013-05-16 13:00:00,30.11,30.35,30.05,30.3,5500.0,23.5938,23.7818,23.5468,23.7427,5500.0
2013-05-16 13:30:00,30.32,30.45,30.17,30.2,6800.0,23.7583,23.8602,23.6408,23.6643,6800.0
2013-05-16 14:00:00,30.3,30.3,30.0,30.02,7100.0,23.7427,23.7427,23.5076,23.5233,7100.0
2013-05-16 14:30:00,30.0,30.06,29.76,29.9,45100.0,23.5076,23.5546,23.3195,23.4292,45100.0
2013-05-16 15:00:00,29.92,30.0,29.81,29.96,15300.0,23.4449,23.5076,23.3587,23.4762,15300.0
2013-05-16 15:30:00,29.95,30.01,29.89,29.89,39000.0,23.4684,23.5154,23.4214,23.4214,39000.0
2013-05-17 09:30:00,30.22,31.17,30.22,31.09,6100.0,23.68,24.4244,23.68,24.3617,6100.0
2013-05-17 10:00:00,31.17,31.22,30.7,30.75,6500.0,24.4244,24.4636,24.0561,24.0953,6500.0
2013-05-17 10:30:00,30.84,30.98,30.8,30.94,7500.0,24.1658,24.2755,24.1345,24.2442,7500.0
2013-05-17 11:00:00,31.0,32.33,31.0,31.68,13700.0,24.2912,25.3333,24.2912,24.824,13700.0
2013-05-17 11:30:00,31.75,31.75,31.41,31.49,4800.0,24.8789,24.8789,24.6124,24.6751,4800.0
2013-05-17 12:00:00,31.5,31.5,31.06,31.23,5000.0,24.683,24.683,24.3382,24.4714,5000.0
2013-05-17 12:30:00,31.23,31.32,31.08,31.25,2000.0,24.4714,24.5419,24.3539,24.4871,2000.0
2013-05-17 13:00:00,31.26,31.5,31.24,31.48,2400.0,24.4949,24.683,24.4792,24.6673,2400.0
2013-05-17 13:30:00,31.41,31.6,31.41,31.57,2200.0,24.6124,24.7613,24.6124,24.7378,2200.0
2013-05-17 14:00:00,31.61,31.61,31.41,31.45,2700.0,24.7692,24.7692,24.6124,24.6438,2700.0
2013-05-17 14:30:00,31.44,31.51,31.4,31.4,1500.0,24.636,24.6908,24.6046,24.6046,1500.0
2013-05-17 15:00:00,31.42,31.49,31.4,31.42,3600.0,24.6203,24.6751,24.6046,24.6203,3600.0
2013-05-17 15:30:00,31.41,31.6,31.37,31.37,12300.0,24.6124,24.7613,24.5811,24.5811,12300.0
2013-05-20 09:30:00,31.4,31.79,31.4,31.65,1700.0,24.6046,24.9102,24.6046,24.8005,1700.0
2013-05-20 10:00:00,31.72,31.88,31.72,31.8,1100.0,24.8554,24.9807,24.8554,24.918,1100.0
2013-05-20 10:30:00,31.8,31.8,31.6,31.61,2900.0,24.918,24.918,24.7613,24.7692,2900.0
2013-05-20 11:00:00,31.71,31.81,31.59,31.81,3800.0,24.8475,24.9259,24.7535,24.9259,3800.0
2013-05-20 11:30:00,32.11,32.18,31.99,31.99,3800.0,25.161,25.2158,25.0669,25.0669,3800.0
2013-05-20 12:00:00,31.99,32.0,31.68,31.85,3200.0,25.0669,25.0748,24.824,24.9572,3200.0
2013-05-20 12:30:00,31.84,31.84,31.83,31.83,500.0,24.9494,24.9494,24.9416,24.9416,500.0
2013-05-20 13:00:00,31.65,31.66,31.42,31.42,2000.0,24.8005,24.8083,24.6203,24.6203,2000.0
2013-05-20 13:30:00,31.36,31.45,31.25,31.31,5300.0,24.5733,24.6438,24.4871,24.5341,5300.0
2013-05-20 14:00:00,31.29,31.56,31.29,31.51,4600.0,24.5184,24.73,24.5184,24.6908,4600.0
2013-05-20 14:30:00,31.5,31.51,31.34,31.44,7800.0,24.683,24.6908,24.5576,24.636,7800.0
2013-05-20 15:00:00,31.54,31.69,31.54,31.62,4100.0,24.7143,24.8319,24.7143,24.777,4100.0
2013-05-20 15:30:00,31.63,32.2,31.61,32.01,9900.0,24.7848,25.2315,24.7692,25.0826,9900.0
2013-05-21 09:30:00,32.15,32.27,31.87,31.92,1400.0,25.1923,25.2863,24.9729,25.0121,1400.0
2013-05-21 10:00:00,31.92,31.92,31.64,31.66,1200.0,25.0121,25.0121,24.7927,24.8083,1200.0
2013-05-21 10:30:00,31.66,31.66,31.25,31.3,6400.0,24.8083,24.8083,24.4871,24.5263,6400.0
2013-05-21 11:00:00,31.82,31.96,31.77,31.89,800.0,24.9337,25.0434,24.8945,24.9886,800.0
2013-05-21 11:30:00,31.93,31.93,31.71,31.71,2600.0,25.0199,25.0199,24.8475,24.8475,2600.0
2013-05-21 12:00:00,31.79,32.18,31.79,32.13,3200.0,24.9102,25.2158,24.9102,25.1766,3200.0
2013-05-21 12:30:00,32.16,32.22,32.05,32.09,1100.0,25.2001,25.2472,25.1139,25.1453,1100.0
2013-05-21 13:00:00,32.19,32.19,32.19,32.19,200.0,25.2236,25.2236,25.2236,25.2236,200.0
2013-05-21 13:30:00,32.02,32.05,32.0,32.0,500.0,25.0904,25.1139,25.0748,25.0748,500.0
2013-05-21 14:00:00,32.17,32.18,32.1,32.1,1700.0,25.208,25.2158,25.1531,25.1531,1700.0
2013-05-21 14:30:00,32.07,32.07,31.79,31.79,2900.0,25.1296,25.1296,24.9102,24.9102,2900.0
2013-05-21 15:00:00,31.71,31.91,31.45,31.91,2400.0,24.8475,25.0042,24.6438,25.0042,2400.0
2013-05-21 15:30:00,31.99,31.99,31.36,31.72,6400.0,25.0669,25.0669,24.5733,24.8554,6400.0
2013-05-22 09:30:00,32.39,33.95,32.31,32.9,9500.0,25.3804,26.6028,25.3177,25.78,9500.0
2013-05-22 10:00:00,33.56,34.84,33.27,33.5,6600.0,26.2972,27.3001,26.0699,26.2501,6600.0
2013-05-22 10:30:00,33.5,33.53,32.8,33.44,3600.0,26.2501,26.2736,25.7016,26.2031,3600.0
2013-05-22 11:00:00,33.49,34.32,33.49,33.95,3200.0,26.2423,26.8927,26.2423,26.6028,3200.0
2013-05-22 11:30:00,33.94,34.48,33.94,34.32,1400.0,26.5949,27.0181,26.5949,26.8927,1400.0
2013-05-22 12:00:00,34.39,34.39,33.63,33.63,1800.0,26.9475,26.9475,26.352,26.352,1800.0
2013-05-22 12:30:00,33.5,33.5,32.72,32.72,6700.0,26.2501,26.2501,25.6389,25.6389,6700.0
2013-05-22 13:00:00,32.83,33.08,32.72,32.72,2300.0,25.7251,25.921,25.6389,25.6389,2300.0
2013-05-22 13:30:00,32.7,33.0,32.7,32.9,1500.0,25.6233,25.8583,25.6233,25.78,1500.0
2013-05-22 14:00:00,32.84,32.85,32.06,32.54,4800.0,25.733,25.7408,25.1218,25.4979,4800.0
2013-05-22 14:30:00,32.62,32.78,32.5,32.69,4600.0,25.5606,25.686,25.4666,25.6154,4600.0
2013-05-22 15:00:00,32.72,32.72,32.45,32.45,10500.0,25.6389,25.6389,25.4274,25.4274,10500.0
2013-05-22 15:30:00,32.52,32.54,32.42,32.53,6400.0,25.4822,25.4979,25.4039,25.4901,6400.0
2013-05-23 09:30:00,31.98,32.26,31.64,31.64,2500.0,25.0591,25.2785,24.7927,24.7927,2500.0
2013-05-23 10:00:00,31.71,32.54,31.7,32.13,4200.0,24.8475,25.4979,24.8397,25.1766,4200.0
2013-05-23 10:30:00,32.11,32.27,32.11,32.27,700.0,25.161,25.2863,25.161,25.2863,700.0
2013-05-23 11:00:00,32.25,33.65,32.21,33.65,2600.0,25.2707,26.3677,25.2393,26.3677,2600.0
2013-05-23 11:30:00,33.61,34.25,33.29,33.45,10200.0,26.3363,26.8378,26.0856,26.211,10200.0
2013-05-23 12:00:00,33.3,33.7,33.08,33.13,10100.0,26.0934,26.4069,25.921,25.9602,10100.0
2013-05-23 12:30:00,33.24,33.3,32.19,32.31,11600.0,26.0464,26.0934,25.2236,25.3177,11600.0
2013-05-23 13:00:00,32.26,32.9,32.26,32.6,1400.0,25.2785,25.78,25.2785,25.5449,1400.0
2013-05-23 13:30:00,32.63,32.72,32.6,32.69,3900.0,25.5684,25.6389,25.5449,25.6154,3900.0
2013-05-23 14:00:00,32.64,32.74,32.64,32.65,500.0,25.5763,25.6546,25.5763,25.5841,500.0
2013-05-23 14:30:00,32.76,32.96,32.65,32.94,2100.0,25.6703,25.827,25.5841,25.8113,2100.0
2013-05-23 15:00:00,33.1,33.4,33.1,33.35,3200.0,25.9367,26.1718,25.9367,26.1326,3200.0
2013-05-23 15:30:00,33.54,33.79,33.2,33.3,9000.0,26.2815,26.4774,26.0151,26.0934,9000.0
2013-05-24 09:30:00,34.05,34.42,33.52,33.52,3300.0,26.6811,26.971,26.2658,26.2658,3300.0
2013-05-24 10:00:00,33.49,33.49,32.78,32.95,900.0,26.2423,26.2423,25.686,25.8192,900.0
2013-05-24 10:30:00,33.46,33.6,33.46,33.59,600.0,26.2188,26.3285,26.2188,26.3207,600.0
2013-05-24 11:00:00,33.6,33.68,33.58,33.62,1100.0,26.3285,26.3912,26.3128,26.3442,1100.0
2013-05-24 11:30:00,33.57,33.77,33.57,33.77,2500.0,26.305,26.4617,26.305,26.4617,2500.0
2013-05-24 12:00:00,33.93,34.24,33.93,34.21,2100.0,26.5871,26.83,26.5871,26.8065,2100.0
2013-05-24 12:30:00,34.19,34.19,33.88,33.97,1100.0,26.7908,26.7908,26.5479,26.6184,1100.0
2013-05-24 13:00:00,34.2,34.2,34.09,34.09,1000.0,26.7987,26.7987,26.7125,26.7125,1000.0
2013-05-24 13:30:00,33.93,34.21,33.83,34.05,3200.0,26.5871,26.8065,26.5087,26.6811,3200.0
2013-05-24 14:00:00,34.24,34.48,34.1,34.25,6800.0,26.83,27.0181,26.7203,26.8378,6800.0
2013-05-24 14:30:00,34.3,34.3,34.08,34.27,1200.0,26.877,26.877,26.7046,26.8535,1200.0
2013-05-24 15:00:00,34.32,34.35,34.2,34.29,3000.0,26.8927,26.9162,26.7987,26.8692,3000.0
2013-05-24 15:30:00,34.31,34.41,34.27,34.35,11800.0,26.8848,26.9632,26.8535,26.9162,11800.0
2013-05-28 09:30:00,34.76,34.97,34.76,34.97,800.0,27.2375,27.402,27.2375,27.402,800.0
2013-05-28 10:00:00,34.95,35.17,34.82,35.17,2200.0,27.3863,27.5587,27.2845,27.5587,2200.0
2013-05-28 10:30:00,35.27,35.36,35.2,35.2,700.0,27.6371,27.7076,27.5822,27.5822,700.0
2013-05-28 11:00:00,35.16,35.65,35.15,35.65,800.0,27.5509,27.9349,27.5431,27.9349,800.0
2013-05-28 11:30:00,35.89,35.89,35.41,35.47,2300.0,28.1229,28.1229,27.7468,27.7938,2300.0
2013-05-28 12:00:00,35.53,35.53,35.3,35.45,14800.0,27.8408,27.8408,27.6606,27.7781,14800.0
2013-05-28 12:30:00,35.46,35.46,35.18,35.3,4400.0,27.786,27.786,27.5666,27.6606,4400.0
2013-05-28 13:00:00,35.25,35.4,35.25,35.34,1900.0,27.6214,27.739,27.6214,27.6919,1900.0
2013-05-28 13:30:00,35.31,35.31,35.19,35.19,5600.0,27.6684,27.6684,27.5744,27.5744,5600.0
2013-05-28 14:00:00,35.19,35.19,34.84,34.84,2400.0,27.5744,27.5744,27.3001,27.3001,2400.0
2013-05-28 14:30:00,34.87,35.01,34.85,34.95,1400.0,27.3237,27.4334,27.308,27.3863,1400.0
2013-05-28 15:00:00,34.94,35.02,34.83,34.83,2400.0,27.3785,27.4412,27.2923,27.2923,2400.0
2013-05-28 15:30:00,34.82,34.98,34.82,34.93,1500.0,27.2845,27.4098,27.2845,27.3707,1500.0
2013-05-29 09:30:00,35.0,35.06,34.91,35.05,1500.0,27.4255,27.4725,27.355,27.4647,1500.0
2013-05-29 10:00:00,35.18,35.22,35.15,35.22,600.0,27.5666,27.5979,27.5431,27.5979,600.0
2013-05-29 10:30:00,35.26,35.26,34.6,34.6,1100.0,27.6293,27.6293,27.1121,27.1121,1100.0
2013-05-29 11:00:00,34.33,34.69,34.33,34.69,400.0,26.9005,27.1826,26.9005,27.1826,400.0
2013-05-29 11:30:00,34.81,34.84,34.81,34.84,200.0,27.2766,27.3001,27.2766,27.3001,200.0
2013-05-29 12:00:00,34.97,35.04,34.95,34.95,1700.0,27.402,27.4569,27.3863,27.3863,1700.0
2013-05-29 12:30:00,34.94,34.94,34.77,34.92,600.0,27.3785,27.3785,27.2453,27.3628,600.0
2013-05-29 13:00:00,34.92,34.94,34.85,34.94,400.0,27.3628,27.3785,27.308,27.3785,400.0
2013-05-29 13:30:00,34.84,34.95,34.84,34.95,300.0,27.3001,27.3863,27.3001,27.3863,300.0
2013-05-29 14:00:00,34.94,34.94,34.67,34.68,2700.0,27.3785,27.3785,27.1669,27.1748,2700.0
2013-05-29 14:30:00,34.7,34.78,34.7,34.71,700.0,27.1904,27.2531,27.1904,27.1983,700.0
2013-05-29 15:00:00,34.69,34.81,34.69,34.71,800.0,27.1826,27.2766,27.1826,27.1983,800.0
2013-05-29 15:30:00,34.92,35.01,34.73,35.01,1300.0,27.3628,27.4334,27.214,27.4334,1300.0
2013-05-30 09:30:00,34.85,35.04,34.46,34.97,1800.0,27.308,27.4569,27.0024,27.402,1800.0
2013-05-30 10:00:00,34.72,34.8,34.68,34.8,1000.0,27.2061,27.2688,27.1748,27.2688,1000.0
2013-05-30 10:30:00,34.94,35.05,34.94,35.0,1400.0,27.3785,27.4647,27.3785,27.4255,1400.0
2013-05-30 11:00:00,35.11,35.17,35.02,35.13,1400.0,27.5117,27.5587,27.4412,27.5274,1400.0
2013-05-30 11:30:00,35.08,35.58,35.08,35.52,1700.0,27.4882,27.88,27.4882,27.833,1700.0
2013-05-30 12:00:00,35.41,35.41,35.25,35.27,900.0,27.7468,27.7468,27.6214,27.6371,900.0
2013-05-30 12:30:00,35.27,35.27,35.27,35.27,0.0,27.6371,27.6371,27.6371,27.6371,0.0
2013-05-30 13:00:00,35.33,35.33,35.33,35.33,100.0,27.6841,27.6841,27.6841,27.6841,100.0
2013-05-30 13:30:00,35.19,35.2,35.07,35.09,400.0,27.5744,27.5822,27.4804,27.496,400.0
2013-05-30 14:00:00,34.94,35.01,34.91,34.98,1300.0,27.3785,27.4334,27.355,27.4098,1300.0
2013-05-30 14:30:00,34.98,34.98,34.94,34.94,900.0,27.4098,27.4098,27.3785,27.3785,900.0
2013-05-30 15:00:00,34.93,35.07,34.93,35.0,800.0,27.3707,27.4804,27.3707,27.4255,800.0
2013-05-30 15:30:00,34.98,35.06,34.94,34.95,5100.0,27.4098,27.4725,27.3785,27.3863,5100.0
2013-05-31 09:30:00,34.47,34.55,34.47,34.55,700.0,27.0102,27.0729,27.0102,27.0729,700.0
2013-05-31 10:00:00,34.72,34.79,34.64,34.74,1300.0,27.2061,27.261,27.1434,27.2218,1300.0
2013-05-31 10:30:00,34.75,35.01,34.75,34.98,1500.0,27.2296,27.4334,27.2296,27.4098,1500.0
2013-05-31 11:00:00,34.98,35.0,34.89,34.91,600.0,27.4098,27.4255,27.3393,27.355,600.0
2013-05-31 11:30:00,34.93,35.14,34.93,35.0,800.0,27.3707,27.5352,27.3707,27.4255,800.0
2013-05-31 12:00:00,34.65,34.67,34.65,34.67,200.0,27.1513,27.1669,27.1513,27.1669,200.0
2013-05-31 12:30:00,34.79,34.79,34.7,34.73,400.0,27.261,27.261,27.1904,27.214,400.0
2013-05-31 13:00:00,34.75,34.75,34.59,34.59,200.0,27.2296,27.2296,27.1043,27.1043,200.0
2013-05-31 13:30:00,34.58,34.67,34.58,34.65,400.0,27.0964,27.1669,27.0964,27.1513,400.0
2013-05-31 14:00:00,34.67,34.67,34.51,34.58,900.0,27.1669,27.1669,27.0416,27.0964,900.0
2013-05-31 14:30:00,34.48,34.49,34.47,34.49,900.0,27.0181,27.0259,27.0102,27.0259,900.0
2013-05-31 15:00:00,34.53,34.58,34.5,34.55,1700.0,27.0572,27.0964,27.0337,27.0729,1700.0
2013-05-31 15:30:00,34.47,34.51,33.69,33.69,10600.0,27.0102,27.0416,26.399,26.399,10600.0
2013-06-03 09:30:00,33.4,34.02,33.4,34.02,1500.0,26.1718,26.6576,26.1718,26.6576,1500.0
2013-06-03 10:00:00,34.14,34.69,33.8,34.69,2500.0,26.7516,27.1826,26.4852,27.1826,2500.0
2013-06-03 10:30:00,34.19,34.41,34.01,34.24,2500.0,26.7908,26.9632,26.6498,26.83,2500.0
2013-06-03 11:00:00,34.03,34.13,33.8,33.86,2000.0,26.6654,26.7438,26.4852,26.5322,2000.0
2013-06-03 11:30:00,33.89,34.09,33.82,34.05,1700.0,26.5557,26.7125,26.5009,26.6811,1700.0
2013-06-03 12:00:00,34.05,34.14,34.05,34.1,800.0,26.6811,26.7516,26.6811,26.7203,800.0
2013-06-03 12:30:00,34.09,34.12,34.01,34.01,800.0,26.7125,26.736,26.6498,26.6498,800.0
2013-06-03 13:00:00,33.91,34.01,33.89,33.94,700.0,26.5714,26.6498,26.5557,26.5949,700.0
2013-06-03 13:30:00,33.94,34.3,33.9,34.22,2600.0,26.5949,26.877,26.5636,26.8143,2600.0
2013-06-03 14:00:00,34.22,34.22,34.1,34.13,2600.0,26.8143,26.8143,26.7203,26.7438,2600.0
2013-06-03 14:30:00,33.96,34.04,33.96,34.04,1300.0,26.6106,26.6733,26.6106,26.6733,1300.0
2013-06-03 15:00:00,34.05,34.27,33.93,34.12,4400.0,26.6811,26.8535,26.5871,26.736,4400.0
2013-06-03 15:30:00,34.15,34.6,34.15,34.59,9500.0,26.7595,27.1121,26.7595,27.1043,9500.0
2013-06-04 09:30:00,34.62,35.0,34.53,34.53,800.0,27.1278,27.4255,27.0572,27.0572,800.0
2013-06-04 10:00:00,34.57,34.57,34.37,34.37,700.0,27.0886,27.0886,26.9319,26.9319,700.0
2013-06-04 10:30:00,34.28,34.28,33.9,33.93,800.0,26.8613,26.8613,26.5636,26.5871,800.0
2013-06-04 11:00:00,33.72,33.78,33.72,33.76,1100.0,26.4225,26.4695,26.4225,26.4539,1100.0
2013-06-04 11:30:00,33.77,33.79,33.77,33.79,500.0,26.4617,26.4774,26.4617,26.4774,500.0
2013-06-04 12:00:00,33.69,33.78,33.69,33.78,300.0,26.399,26.4695,26.399,26.4695,300.0
2013-06-04 12:30:00,33.77,33.88,33.76,33.88,1100.0,26.4617,26.5479,26.4539,26.5479,1100.0
2013-06-04 13:00:00,33.67,33.67,33.66,33.66,300.0,26.3834,26.3834,26.3755,26.3755,300.0
2013-06-04 13:30:00,33.66,33.83,33.6,33.75,800.0,26.3755,26.5087,26.3285,26.446,800.0
2013-06-04 14:00:00,33.73,34.06,33.73,34.06,900.0,26.4304,26.689,26.4304,26.689,900.0
2013-06-04 14:30:00,34.04,34.22,34.04,34.22,2500.0,26.6733,26.8143,26.6733,26.8143,2500.0
2013-06-04 15:00:00,34.17,34.17,34.12,34.16,500.0,26.7751,26.7751,26.736,26.7673,500.0
2013-06-04 15:30:00,34.2,34.26,34.17,34.19,6500.0,26.7987,26.8457,26.7751,26.7908,6500.0
2013-06-05 09:30:00,34.02,34.56,34.02,34.39,3600.0,26.6576,27.0807,26.6576,26.9475,3600.0
2013-06-05 10:00:00,34.26,34.45,34.25,34.25,800.0,26.8457,26.9945,26.8378,26.8378,800.0
2013-06-05 10:30:00,34.52,34.52,34.22,34.29,1300.0,27.0494,27.0494,26.8143,26.8692,1300.0
2013-06-05 11:00:00,34.2,34.43,34.2,34.32,800.0,26.7987,26.9789,26.7987,26.8927,800.0
2013-06-05 11:30:00,34.31,34.31,34.2,34.2,500.0,26.8848,26.8848,26.7987,26.7987,500.0
2013-06-05 12:00:00,34.23,34.23,34.14,34.15,700.0,26.8222,26.8222,26.7516,26.7595,700.0
2013-06-05 12:30:00,34.15,34.17,34.14,34.16,400.0,26.7595,26.7751,26.7516,26.7673,400.0
2013-06-05 13:00:00,34.27,34.49,34.27,34.35,900.0,26.8535,27.0259,26.8535,26.9162,900.0
2013-06-05 13:30:00,34.35,34.35,34.35,34.35,100.0,26.9162,26.9162,26.9162,26.9162,100.0
2013-06-05 14:00:00,34.25,34.25,34.16,34.16,800.0,26.8378,26.8378,26.7673,26.7673,800.0
2013-06-05 14:30:00,34.08,34.35,34.08,34.3,400.0,26.7046,26.9162,26.7046,26.877,400.0
2013-06-05 15:00:00,34.36,34.37,34.28,34.29,1000.0,26.924,26.9319,26.8613,26.8692,1000.0
2013-06-05 15:30:00,34.29,34.29,33.91,33.92,1100.0,26.8692,26.8692,26.5714,26.5792,1100.0
2013-06-06 09:30:00,34.59,34.59,34.39,34.39,300.0,27.1043,27.1043,26.9475,26.9475,300.0
2013-06-06 10:00:00,34.42,34.42,34.24,34.3,300.0,26.971,26.971,26.83,26.877,300.0
2013-06-06 10:30:00,33.8,33.8,33.8,33.8,100.0,26.4852,26.4852,26.4852,26.4852,100.0
2013-06-06 11:00:00,34.36,34.36,34.2,34.2,200.0,26.924,26.924,26.7987,26.7987,200.0
2013-06-06 11:30:00,34.29,34.29,34.2,34.29,300.0,26.8692,26.8692,26.7987,26.8692,300.0
2013-06-06 12:00:00,34.14,34.14,34.01,34.01,500.0,26.7516,26.7516,26.6498,26.6498,500.0
2013-06-06 12:30:00,33.98,34.1,33.98,34.1,200.0,26.6263,26.7203,26.6263,26.7203,200.0
2013-06-06 13:00:00,33.95,33.95,33.7,33.75,500.0,26.6028,26.6028,26.4069,26.446,500.0
2013-06-06 13:30:00,33.85,33.9,33.84,33.84,300.0,26.5244,26.5636,26.5166,26.5166,300.0
2013-06-06 14:00:00,33.86,33.86,33.85,33.86,600.0,26.5322,26.5322,26.5244,26.5322,600.0
2013-06-06 14:30:00,33.86,33.86,33.81,33.81,200.0,26.5322,26.5322,26.4931,26.4931,200.0
2013-06-06 15:00:00,33.86,33.86,33.85,33.85,200.0,26.5322,26.5322,26.5244,26.5244,200.0
2013-06-06 15:30:00,34.3,34.43,34.3,34.41,300.0,26.877,26.9789,26.877,26.9632,300.0
2013-06-07 09:30:00,34.45,34.45,34.26,34.26,200.0,26.9945,26.9945,26.8457,26.8457,200.0
2013-06-07 10:00:00,34.65,35.2,34.65,35.2,800.0,27.1513,27.5822,27.1513,27.5822,800.0
2013-06-07 10:30:00,35.14,35.37,34.96,34.96,1600.0,27.5352,27.7154,27.3942,27.3942,1600.0
2013-06-07 11:00:00,35.06,35.06,35.06,35.06,200.0,27.4725,27.4725,27.4725,27.4725,200.0
2013-06-07 11:30:00,35.04,35.1,34.86,35.05,900.0,27.4569,27.5039,27.3158,27.4647,900.0
2013-06-07 12:00:00,35.05,35.05,35.05,35.05,0.0,27.4647,27.4647,27.4647,27.4647,0.0
2013-06-07 12:30:00,35.3,35.3,35.25,35.25,500.0,27.6606,27.6606,27.6214,27.6214,500.0
2013-06-07 13:00:00,35.29,35.29,35.29,35.29,100.0,27.6528,27.6528,27.6528,27.6528,100.0
2013-06-07 13:30:00,34.96,35.06,34.96,35.06,700.0,27.3942,27.4725,27.3942,27.4725,700.0
2013-06-07 14:00:00,35.12,35.12,34.99,35.01,600.0,27.5196,27.5196,27.4177,27.4334,600.0
2013-06-07 14:30:00,35.05,35.05,35.05,35.05,200.0,27.4647,27.4647,27.4647,27.4647,200.0
2013-06-07 15:00:00,35.04,35.05,35.04,35.05,200.0,27.4569,27.4647,27.4569,27.4647,200.0
2013-06-07 15:30:00,34.98,35.59,34.98,35.49,6500.0,27.4098,27.8878,27.4098,27.8095,6500.0
2013-06-10 09:30:00,33.8,34.96,33.8,34.59,1600.0,26.4852,27.3942,26.4852,27.1043,1600.0
2013-06-10 10:00:00,34.67,34.67,34.26,34.38,400.0,27.1669,27.1669,26.8457,26.9397,400.0
2013-06-10 10:30:00,34.5,35.35,34.5,35.35,3200.0,27.0337,27.6998,27.0337,27.6998,3200.0
2013-06-10 11:00:00,35.55,35.55,34.8,34.81,1300.0,27.8565,27.8565,27.2688,27.2766,1300.0
2013-06-10 11:30:00,34.7,34.95,34.69,34.79,3400.0,27.1904,27.3863,27.1826,27.261,3400.0
2013-06-10 12:00:00,34.86,34.86,34.78,34.83,600.0,27.3158,27.3158,27.2531,27.2923,600.0
2013-06-10 12:30:00,34.87,34.92,34.79,34.79,2000.0,27.3237,27.3628,27.261,27.261,2000.0
2013-06-10 13:00:00,34.77,34.78,34.44,34.5,1500.0,27.2453,27.2531,26.9867,27.0337,1500.0
2013-06-10 13:30:00,34.59,35.0,34.59,35.0,1100.0,27.1043,27.4255,27.1043,27.4255,1100.0
2013-06-10 14:00:00,34.77,35.25,34.77,35.25,2500.0,27.2453,27.6214,27.2453,27.6214,2500.0
2013-06-10 14:30:00,35.2,35.2,34.92,34.92,400.0,27.5822,27.5822,27.3628,27.3628,400.0
2013-06-10 15:00:00,34.86,34.86,34.6,34.6,400.0,27.3158,27.3158,27.1121,27.1121,400.0
2013-06-10 15:30:00,34.6,34.75,34.54,34.73,2300.0,27.1121,27.2296,27.0651,27.214,2300.0
2013-06-11 09:30:00,35.2,35.2,34.33,34.48,800.0,27.5822,27.5822,26.9005,27.0181,800.0
2013-06-11 10:00:00,35.03,35.23,34.73,35.07,3500.0,27.449,27.6057,27.214,27.4804,3500.0
2013-06-11 10:30:00,35.08,35.1,34.95,35.06,1200.0,27.4882,27.5039,27.3863,27.4725,1200.0
2013-06-11 11:00:00,35.04,35.04,34.9,34.99,800.0,27.4569,27.4569,27.3472,27.4177,800.0
2013-06-11 11:30:00,34.96,34.96,34.61,34.69,800.0,27.3942,27.3942,27.1199,27.1826,800.0
2013-06-11 12:00:00,34.72,34.72,34.72,34.72,100.0,27.2061,27.2061,27.2061,27.2061,100.0
2013-06-11 12:30:00,34.84,34.84,34.82,34.82,300.0,27.3001,27.3001,27.2845,27.2845,300.0
2013-06-11 13:00:00,34.86,34.86,34.86,34.86,100.0,27.3158,27.3158,27.3158,27.3158,100.0
2013-06-11 13:30:00,34.79,34.8,34.74,34.75,700.0,27.261,27.2688,27.2218,27.2296,700.0
2013-06-11 14:00:00,34.8,34.8,34.65,34.65,400.0,27.2688,27.2688,27.1513,27.1513,400.0
2013-06-11 14:30:00,34.63,34.63,34.58,34.58,200.0,27.1356,27.1356,27.0964,27.0964,200.0
2013-06-11 15:00:00,34.62,34.73,34.6,34.73,600.0,27.1278,27.214,27.1121,27.214,600.0
2013-06-11 15:30:00,34.7,34.7,34.49,34.51,3800.0,27.1904,27.1904,27.0259,27.0416,3800.0
2013-06-12 09:30:00,34.78,34.89,34.78,34.89,500.0,27.2531,27.3393,27.2531,27.3393,500.0
2013-06-12 10:00:00,34.89,34.89,34.89,34.89,0.0,27.3393,27.3393,27.3393,27.3393,0.0
2013-06-12 10:30:00,34.9,34.9,34.55,34.55,200.0,27.3472,27.3472,27.0729,27.0729,200.0
2013-06-12 11:00:00,34.56,34.6,34.56,34.6,600.0,27.0807,27.1121,27.0807,27.1121,600.0
2013-06-12 11:30:00,34.45,34.45,34.45,34.45,100.0,26.9945,26.9945,26.9945,26.9945,100.0
2013-06-12 12:00:00,34.45,34.45,34.45,34.45,0.0,26.9945,26.9945,26.9945,26.9945,0.0
2013-06-12 12:30:00,34.27,34.27,34.27,34.27,100.0,26.8535,26.8535,26.8535,26.8535,100.0
2013-06-12 13:00:00,34.27,34.27,34.27,34.27,0.0,26.8535,26.8535,26.8535,26.8535,0.0
2013-06-12 13:30:00,34.41,34.41,34.41,34.41,100.0,26.9632,26.9632,26.9632,26.9632,100.0
2013-06-12 14:00:00,34.33,34.35,34.33,34.35,200.0,26.9005,26.9162,26.9005,26.9162,200.0
2013-06-12 14:30:00,34.33,34.33,34.32,34.32,200.0,26.9005,26.9005,26.8927,26.8927,200.0
2013-06-12 15:00:00,34.4,34.4,34.35,34.35,200.0,26.9554,26.9554,26.9162,26.9162,200.0
2013-06-12 15:30:00,34.26,34.43,34.25,34.43,1000.0,26.8457,26.9789,26.8378,26.9789,1000.0
2013-06-13 09:30:00,33.97,34.15,33.97,34.15,400.0,26.6184,26.7595,26.6184,26.7595,400.0
2013-06-13 10:00:00,34.13,34.13,34.13,34.13,100.0,26.7438,26.7438,26.7438,26.7438,100.0
2013-06-13 10:30:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 11:00:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 11:30:00,33.48,33.56,33.48,33.56,300.0,26.2345,26.2972,26.2345,26.2972,300.0
2013-06-13 12:00:00,33.5,33.8,33.5,33.8,1000.0,26.2501,26.4852,26.2501,26.4852,1000.0
2013-06-13 12:30:00,33.94,33.96,33.94,33.96,200.0,26.5949,26.6106,26.5949,26.6106,200.0
2013-06-13 13:00:00,34.1,34.1,34.1,34.1,100.0,26.7203,26.7203,26.7203,26.7203,100.0
2013-06-13 13:30:00,33.97,34.09,33.97,34.09,200.0,26.6184,26.7125,26.6184,26.7125,200.0
2013-06-13 14:00:00,34.06,34.16,33.98,33.99,2400.0,26.689,26.7673,26.6263,26.6341,2400.0
2013-06-13 14:30:00,33.88,33.88,33.88,33.88,200.0,26.5479,26.5479,26.5479,26.5479,200.0
2013-06-13 15:00:00,34.0,34.3,33.91,34.3,3900.0,26.6419,26.877,26.5714,26.877,3900.0
2013-06-13 15:30:00,34.31,35.24,34.31,34.95,16000.0,26.8848,27.6136,26.8848,27.3863,16000.0
2013-06-14 10:00:00,35.03,35.17,35.03,35.17,400.0,27.449,27.5587,27.449,27.5587,400.0
2013-06-14 10:30:00,35.23,35.58,35.23,35.29,2400.0,27.6057,27.88,27.6057,27.6528,2400.0
2013-06-14 11:00:00,35.45,35.59,35.39,35.47,1300.0,27.7781,27.8878,27.7311,27.7938,1300.0
2013-06-14 11:30:00,35.42,35.42,35.26,35.26,700.0,27.7546,27.7546,27.6293,27.6293,700.0
2013-06-14 12:00:00,35.45,35.45,35.2,35.2,800.0,27.7781,27.7781,27.5822,27.5822,800.0
2013-06-14 12:30:00,35.26,35.26,35.03,35.03,600.0,27.6293,27.6293,27.449,27.449,600.0
2013-06-14 13:00:00,35.11,35.11,34.75,34.75,1100.0,27.5117,27.5117,27.2296,27.2296,1100.0
2013-06-14 13:30:00,34.88,35.01,34.85,34.98,2000.0,27.3315,27.4334,27.308,27.4098,2000.0
2013-06-14 14:00:00,35.08,35.08,34.98,35.0,3300.0,27.4882,27.4882,27.4098,27.4255,3300.0
2013-06-14 14:30:00,34.98,35.07,34.96,34.98,1400.0,27.4098,27.4804,27.3942,27.4098,1400.0
2013-06-14 15:00:00,34.99,34.99,34.99,34.99,100.0,27.4177,27.4177,27.4177,27.4177,100.0
2013-06-14 15:30:00,34.77,34.85,34.77,34.85,600.0,27.2453,27.308,27.2453,27.308,600.0
2013-06-17 09:30:00,34.99,34.99,34.85,34.86,1000.0,27.4177,27.4177,27.308,27.3158,1000.0
2013-06-17 10:00:00,35.0,35.04,34.54,34.54,1600.0,27.4255,27.4569,27.0651,27.0651,1600.0
2013-06-17 10:30:00,34.57,34.62,34.49,34.49,1200.0,27.0886,27.1278,27.0259,27.0259,1200.0
2013-06-17 11:00:00,34.47,34.47,34.11,34.11,7300.0,27.0102,27.0102,26.7281,26.7281,7300.0
2013-06-17 11:30:00,34.07,34.22,33.95,34.22,3100.0,26.6968,26.8143,26.6028,26.8143,3100.0
2013-06-17 12:00:00,34.22,34.25,34.01,34.01,2300.0,26.8143,26.8378,26.6498,26.6498,2300.0
2013-06-17 12:30:00,34.03,34.04,33.88,34.01,1000.0,26.6654,26.6733,26.5479,26.6498,1000.0
2013-06-17 13:00:00,34.03,34.03,33.89,33.89,5900.0,26.6654,26.6654,26.5557,26.5557,5900.0
2013-06-17 13:30:00,33.95,34.48,33.95,34.45,2600.0,26.6028,27.0181,26.6028,26.9945,2600.0
2013-06-17 14:00:00,34.46,34.56,34.09,34.09,1700.0,27.0024,27.0807,26.7125,26.7125,1700.0
2013-06-17 14:30:00,34.07,34.08,34.02,34.05,1200.0,26.6968,26.7046,26.6576,26.6811,1200.0
2013-06-17 15:00:00,34.08,34.35,34.08,34.29,2300.0,26.7046,26.9162,26.7046,26.8692,2300.0
2013-06-17 15:30:00,34.34,34.73,34.34,34.38,5000.0,26.9084,27.214,26.9084,26.9397,5000.0
2013-06-18 09:30:00,33.8,34.05,33.7,33.83,7400.0,26.4852,26.6811,26.4069,26.5087,7400.0
2013-06-18 10:00:00,33.95,35.15,33.95,35.09,12800.0,26.6028,27.5431,26.6028,27.496,12800.0
2013-06-18 10:30:00,35.18,35.29,34.87,35.0,1400.0,27.5666,27.6528,27.3237,27.4255,1400.0
2013-06-18 11:00:00,34.99,35.04,34.7,34.7,1400.0,27.4177,27.4569,27.1904,27.1904,1400.0
2013-06-18 11:30:00,34.75,34.89,34.75,34.87,700.0,27.2296,27.3393,27.2296,27.3237,700.0
2013-06-18 12:00:00,34.89,34.97,34.85,34.85,1300.0,27.3393,27.402,27.308,27.308,1300.0
2013-06-18 12:30:00,34.89,35.13,34.89,35.07,1400.0,27.3393,27.5274,27.3393,27.4804,1400.0
2013-06-18 13:00:00,35.0,35.15,35.0,35.02,2600.0,27.4255,27.5431,27.4255,27.4412,2600.0
2013-06-18 13:30:00,35.05,35.28,35.04,35.27,1700.0,27.4647,27.6449,27.4569,27.6371,1700.0
2013-06-18 14:00:00,35.3,35.35,35.17,35.26,2900.0,27.6606,27.6998,27.5587,27.6293,2900.0
2013-06-18 14:30:00,35.32,35.32,35.13,35.31,3100.0,27.6763,27.6763,27.5274,27.6684,3100.0
2013-06-18 15:00:00,35.21,35.21,35.0,35.09,5000.0,27.5901,27.5901,27.4255,27.496,5000.0
2013-06-18 15:30:00,35.16,35.22,35.0,35.0,79500.0,27.5509,27.5979,27.4255,27.4255,79500.0
2013-06-19 09:30:00,35.02,35.48,35.02,35.3,108200.0,27.4412,27.8016,27.4412,27.6606,108200.0
2013-06-19 10:00:00,35.25,35.34,35.13,35.18,44200.0,27.6214,27.6919,27.5274,27.5666,44200.0
2013-06-19 10:30:00,35.14,35.22,35.05,35.16,15300.0,27.5352,27.5979,27.4647,27.5509,15300.0
2013-06-19 11:00:00,35.15,35.15,34.82,35.07,15600.0,27.5431,27.5431,27.2845,27.4804,15600.0
2013-06-19 11:30:00,35.09,35.13,35.02,35.11,4600.0,27.496,27.5274,27.4412,27.5117,4600.0
2013-06-19 12:00:00,35.1,35.11,35.0,35.0,7200.0,27.5039,27.5117,27.4255,27.4255,7200.0
2013-06-19 12:30:00,34.99,35.02,34.84,35.02,12800.0,27.4177,27.4412,27.3001,27.4412,12800.0
2013-06-19 13:00:00,35.01,35.01,34.97,34.98,4600.0,27.4334,27.4334,27.402,27.4098,4600.0
2013-06-19 13:30:00,34.98,34.98,34.75,34.83,23000.0,27.4098,27.4098,27.2296,27.2923,23000.0
2013-06-19 14:00:00,34.84,35.03,34.15,34.49,66700.0,27.3001,27.449,26.7595,27.0259,66700.0
2013-06-19 14:30:00,34.55,34.67,34.5,34.58,11200.0,27.0729,27.1669,27.0337,27.0964,11200.0
2013-06-19 15:00:00,34.58,34.91,34.56,34.79,19400.0,27.0964,27.355,27.0807,27.261,19400.0
2013-06-19 15:30:00,34.78,34.8,34.57,34.65,32000.0,27.2531,27.2688,27.0886,27.1513,32000.0
2013-06-20 09:30:00,34.2,34.21,33.49,33.84,16900.0,26.7987,26.8065,26.2423,26.5166,16900.0
2013-06-20 10:00:00,33.88,34.03,33.5,33.81,10500.0,26.5479,26.6654,26.2501,26.4931,10500.0
2013-06-20 10:30:00,33.82,34.1,33.74,34.09,4400.0,26.5009,26.7203,26.4382,26.7125,4400.0
2013-06-20 11:00:00,34.07,34.07,33.49,33.63,6700.0,26.6968,26.6968,26.2423,26.352,6700.0
2013-06-20 11:30:00,33.61,33.69,33.25,33.25,6900.0,26.3363,26.399,26.0542,26.0542,6900.0
2013-06-20 12:00:00,33.29,33.66,33.25,33.66,3300.0,26.0856,26.3755,26.0542,26.3755,3300.0
2013-06-20 12:30:00,33.71,33.76,33.63,33.71,2200.0,26.4147,26.4539,26.352,26.4147,2200.0
2013-06-20 13:00:00,33.65,33.69,33.31,33.38,2500.0,26.3677,26.399,26.1013,26.1561,2500.0
2013-06-20 13:30:00,33.4,33.68,33.25,33.68,19600.0,26.1718,26.3912,26.0542,26.3912,19600.0
2013-06-20 14:00:00,33.66,33.7,33.39,33.45,3800.0,26.3755,26.4069,26.1639,26.211,3800.0
2013-06-20 14:30:00,33.42,33.44,33.17,33.17,5800.0,26.1875,26.2031,25.9916,25.9916,5800.0
2013-06-20 15:00:00,33.09,33.19,32.95,32.96,6000.0,25.9289,26.0072,25.8192,25.827,6000.0
2013-06-20 15:30:00,32.97,32.98,32.47,32.72,5500.0,25.8348,25.8427,25.443,25.6389,5500.0
2013-06-21 09:30:00,33.21,33.42,32.69,32.82,2200.0,26.0229,26.1875,25.6154,25.7173,2200.0
2013-06-21 10:00:00,32.67,32.67,32.29,32.29,400.0,25.5998,25.5998,25.302,25.302,400.0
2013-06-21 10:30:00,32.03,32.1,31.69,32.06,2100.0,25.0983,25.1531,24.8319,25.1218,2100.0
2013-06-21 11:00:00,31.86,32.05,31.86,31.95,1000.0,24.9651,25.1139,24.9651,25.0356,1000.0
2013-06-21 11:30:00,31.81,31.98,31.61,31.9,3800.0,24.9259,25.0591,24.7692,24.9964,3800.0
2013-06-21 12:00:00,32.05,32.19,32.03,32.05,2800.0,25.1139,25.2236,25.0983,25.1139,2800.0
2013-06-21 12:30:00,32.24,32.48,32.17,32.45,3200.0,25.2628,25.4509,25.208,25.4274,3200.0
2013-06-21 13:00:00,32.38,32.53,32.38,32.53,1300.0,25.3725,25.4901,25.3725,25.4901,1300.0
2013-06-21 13:30:00,32.52,32.86,32.52,32.63,1000.0,25.4822,25.7486,25.4822,25.5684,1000.0
2013-06-21 14:00:00,32.65,32.91,32.63,32.91,800.0,25.5841,25.7878,25.5684,25.7878,800.0
2013-06-21 14:30:00,32.87,33.15,32.83,33.15,1900.0,25.7565,25.9759,25.7251,25.9759,1900.0
2013-06-21 15:00:00,33.13,33.26,33.12,33.22,4000.0,25.9602,26.0621,25.9524,26.0307,4000.0
2013-06-21 15:30:00,33.21,33.49,33.1,33.1,4700.0,26.0229,26.2423,25.9367,25.9367,4700.0
2013-06-24 09:30:00,32.78,32.78,31.87,32.35,3700.0,25.686,25.686,24.9729,25.349,3700.0
2013-06-24 10:00:00,32.29,32.66,32.05,32.63,4300.0,25.302,25.5919,25.1139,25.5684,4300.0
2013-06-24 10:30:00,32.56,32.56,32.01,32.21,3600.0,25.5136,25.5136,25.0826,25.2393,3600.0
2013-06-24 11:00:00,32.14,32.14,31.5,31.5,2100.0,25.1845,25.1845,24.683,24.683,2100.0
2013-06-24 11:30:00,31.3,31.36,30.9,30.9,5100.0,24.5263,24.5733,24.2128,24.2128,5100.0
2013-06-24 12:00:00,31.37,31.42,30.82,30.98,3300.0,24.5811,24.6203,24.1501,24.2755,3300.0
2013-06-24 12:30:00,31.0,31.39,30.82,31.39,2700.0,24.2912,24.5968,24.1501,24.5968,2700.0
2013-06-24 13:00:00,31.5,32.0,31.4,32.0,2400.0,24.683,25.0748,24.6046,25.0748,2400.0
2013-06-24 13:30:00,32.0,32.01,31.86,32.01,2100.0,25.0748,25.0826,24.9651,25.0826,2100.0
2013-06-24 14:00:00,32.13,32.39,31.99,32.08,4900.0,25.1766,25.3804,25.0669,25.1374,4900.0
2013-06-24 14:30:00,32.24,32.24,32.05,32.08,1700.0,25.2628,25.2628,25.1139,25.1374,1700.0
2013-06-24 15:00:00,31.97,32.01,31.76,31.93,2900.0,25.0513,25.0826,24.8867,25.0199,2900.0
2013-06-24 15:30:00,31.91,32.24,31.88,32.11,5500.0,25.0042,25.2628,24.9807,25.161,5500.0
2013-06-25 09:30:00,32.76,32.96,32.5,32.5,1200.0,25.6703,25.827,25.4666,25.4666,1200.0
2013-06-25 10:00:00,32.34,32.49,32.2,32.38,3100.0,25.3412,25.4587,25.2315,25.3725,3100.0
2013-06-25 10:30:00,32.27,32.58,32.12,32.58,5400.0,25.2863,25.5292,25.1688,25.5292,5400.0
2013-06-25 11:00:00,32.69,32.99,32.65,32.92,2100.0,25.6154,25.8505,25.5841,25.7957,2100.0
2013-06-25 11:30:00,32.99,33.07,32.9,33.0,3400.0,25.8505,25.9132,25.78,25.8583,3400.0
2013-06-25 12:00:00,33.01,33.06,32.91,32.91,1600.0,25.8662,25.9054,25.7878,25.7878,1600.0
2013-06-25 12:30:00,33.0,33.06,32.97,33.05,2400.0,25.8583,25.9054,25.8348,25.8975,2400.0
2013-06-25 13:00:00,33.1,33.15,32.95,32.95,3000.0,25.9367,25.9759,25.8192,25.8192,3000.0
2013-06-25 13:30:00,33.01,33.06,33.0,33.05,1200.0,25.8662,25.9054,25.8583,25.8975,1200.0
2013-06-25 14:00:00,33.02,33.2,32.94,32.94,2600.0,25.874,26.0151,25.8113,25.8113,2600.0
2013-06-25 14:30:00,33.02,33.02,32.96,33.0,1600.0,25.874,25.874,25.827,25.8583,1600.0
2013-06-25 15:00:00,33.0,33.14,32.97,32.97,1200.0,25.8583,25.9681,25.8348,25.8348,1200.0
2013-06-25 15:30:00,32.98,33.06,32.92,32.92,1800.0,25.8427,25.9054,25.7957,25.7957,1800.0
2013-06-26 09:30:00,33.26,33.26,33.26,33.26,100.0,26.0621,26.0621,26.0621,26.0621,100.0
2013-06-26 10:00:00,33.29,33.29,33.01,33.06,900.0,26.0856,26.0856,25.8662,25.9054,900.0
2013-06-26 10:30:00,33.21,33.29,33.17,33.29,1300.0,26.0229,26.0856,25.9916,26.0856,1300.0
2013-06-26 11:00:00,33.2,33.32,33.2,33.32,1200.0,26.0151,26.1091,26.0151,26.1091,1200.0
2013-06-26 11:30:00,33.35,33.53,33.35,33.53,3900.0,26.1326,26.2736,26.1326,26.2736,3900.0
2013-06-26 12:00:00,33.52,33.66,33.52,33.66,2000.0,26.2658,26.3755,26.2658,26.3755,2000.0
2013-06-26 12:30:00,33.69,33.71,33.58,33.7,2500.0,26.399,26.4147,26.3128,26.4069,2500.0
2013-06-26 13:00:00,33.7,33.7,33.51,33.51,500.0,26.4069,26.4069,26.258,26.258,500.0
2013-06-26 13:30:00,33.55,33.55,33.32,33.41,1700.0,26.2893,26.2893,26.1091,26.1796,1700.0
2013-06-26 14:00:00,33.38,33.47,33.28,33.45,3900.0,26.1561,26.2266,26.0778,26.211,3900.0
2013-06-26 14:30:00,33.49,33.49,33.39,33.39,2400.0,26.2423,26.2423,26.1639,26.1639,2400.0
2013-06-26 15:00:00,33.39,33.67,33.39,33.66,5500.0,26.1639,26.3834,26.1639,26.3755,5500.0
2013-06-26 15:30:00,33.69,33.73,33.65,33.68,4000.0,26.399,26.4304,26.3677,26.3912,4000.0
2013-06-27 09:30:00,33.64,33.76,33.64,33.68,2600.0,26.3598,26.4539,26.3598,26.3912,2600.0
2013-06-27 10:00:00,33.65,33.68,33.52,33.68,600.0,26.3677,26.3912,26.2658,26.3912,600.0
2013-06-27 10:30:00,33.71,33.72,33.64,33.64,600.0,26.4147,26.4225,26.3598,26.3598,600.0
2013-06-27 11:00:00,33.55,33.75,33.55,33.72,2100.0,26.2893,26.446,26.2893,26.4225,2100.0
2013-06-27 11:30:00,33.72,33.74,33.67,33.67,1400.0,26.4225,26.4382,26.3834,26.3834,1400.0
2013-06-27 12:00:00,33.71,33.71,33.71,33.71,300.0,26.4147,26.4147,26.4147,26.4147,300.0
2013-06-27 12:30:00,33.61,33.61,33.61,33.61,500.0,26.3363,26.3363,26.3363,26.3363,500.0
2013-06-27 13:00:00,33.67,33.67,33.32,33.4,2200.0,26.3834,26.3834,26.1091,26.1718,2200.0
2013-06-27 13:30:00,33.45,33.48,33.45,33.45,400.0,26.211,26.2345,26.211,26.211,400.0
2013-06-27 14:00:00,33.27,33.42,33.24,33.37,1500.0,26.0699,26.1875,26.0464,26.1483,1500.0
2013-06-27 14:30:00,33.45,33.46,33.25,33.39,2500.0,26.211,26.2188,26.0542,26.1639,2500.0
2013-06-27 15:00:00,33.41,33.41,33.18,33.18,2500.0,26.1796,26.1796,25.9994,25.9994,2500.0
2013-06-27 15:30:00,33.11,33.14,33.01,33.02,4600.0,25.9445,25.9681,25.8662,25.874,4600.0
2013-06-28 09:30:00,33.26,33.65,33.22,33.53,4100.0,26.0621,26.3677,26.0307,26.2736,4100.0
2013-06-28 10:00:00,33.45,33.54,33.39,33.49,2400.0,26.211,26.2815,26.1639,26.2423,2400.0
2013-06-28 10:30:00,33.47,33.51,33.37,33.47,1800.0,26.2266,26.258,26.1483,26.2266,1800.0
2013-06-28 11:00:00,33.45,33.49,33.42,33.42,1200.0,26.211,26.2423,26.1875,26.1875,1200.0
2013-06-28 11:30:00,33.47,33.47,33.29,33.3,1500.0,26.2266,26.2266,26.0856,26.0934,1500.0
2013-06-28 12:00:00,33.31,33.46,33.3,33.46,2100.0,26.1013,26.2188,26.0934,26.2188,2100.0
2013-06-28 12:30:00,33.37,33.45,33.37,33.42,2900.0,26.1483,26.211,26.1483,26.1875,2900.0
2013-06-28 13:00:00,33.45,33.45,33.4,33.4,4000.0,26.211,26.211,26.1718,26.1718,4000.0
2013-06-28 13:30:00,33.45,33.5,33.45,33.5,2200.0,26.211,26.2501,26.211,26.2501,2200.0
2013-06-28 14:00:00,33.49,33.49,33.44,33.45,1800.0,26.2423,26.2423,26.2031,26.211,1800.0
2013-06-28 14:30:00,33.48,33.48,33.42,33.46,1700.0,26.2345,26.2345,26.1875,26.2188,1700.0
2013-06-28 15:00:00,33.43,33.45,33.4,33.45,3600.0,26.1953,26.211,26.1718,26.211,3600.0
2013-06-28 15:30:00,33.45,33.56,33.39,33.39,5800.0,26.211,26.2972,26.1639,26.1639,5800.0
2013-07-01 09:30:00,33.59,33.6,33.43,33.58,800.0,26.3207,26.3285,26.1953,26.3128,800.0
2013-07-01 10:00:00,33.65,33.78,33.62,33.72,3000.0,26.3677,26.4695,26.3442,26.4225,3000.0
2013-07-01 10:30:00,33.72,34.28,33.72,34.28,2800.0,26.4225,26.8613,26.4225,26.8613,2800.0
2013-07-01 11:00:00,34.34,34.37,34.3,34.3,2100.0,26.9084,26.9319,26.877,26.877,2100.0
2013-07-01 11:30:00,34.3,34.35,34.3,34.35,2500.0,26.877,26.9162,26.877,26.9162,2500.0
2013-07-01 12:00:00,34.4,34.42,34.4,34.4,700.0,26.9554,26.971,26.9554,26.9554,700.0
2013-07-01 12:30:00,34.5,34.5,34.5,34.5,1000.0,27.0337,27.0337,27.0337,27.0337,1000.0
2013-07-01 13:00:00,34.6,34.65,34.44,34.64,2700.0,27.1121,27.1513,26.9867,27.1434,2700.0
2013-07-01 13:30:00,34.65,34.65,34.4,34.41,800.0,27.1513,27.1513,26.9554,26.9632,800.0
2013-07-01 14:00:00,34.38,34.41,34.38,34.4,300.0,26.9397,26.9632,26.9397,26.9554,300.0
2013-07-01 14:30:00,34.25,34.31,34.25,34.3,1000.0,26.8378,26.8848,26.8378,26.877,1000.0
2013-07-01 15:00:00,34.3,34.31,34.21,34.28,2100.0,26.877,26.8848,26.8065,26.8613,2100.0
2013-07-01 15:30:00,34.15,34.27,34.12,34.27,3600.0,26.7595,26.8535,26.736,26.8535,3600.0
2013-07-02 09:30:00,33.72,34.08,33.72,34.08,900.0,26.4225,26.7046,26.4225,26.7046,900.0
2013-07-02 10:00:00,34.45,34.45,34.19,34.39,700.0,26.9945,26.9945,26.7908,26.9475,700.0
2013-07-02 10:30:00,34.6,34.6,34.42,34.58,600.0,27.1121,27.1121,26.971,27.0964,600.0
2013-07-02 11:00:00,34.68,34.68,34.29,34.29,400.0,27.1748,27.1748,26.8692,26.8692,400.0
2013-07-02 11:30:00,34.51,34.51,34.51,34.51,100.0,27.0416,27.0416,27.0416,27.0416,100.0
2013-07-02 12:00:00,34.31,34.35,34.08,34.09,700.0,26.8848,26.9162,26.7046,26.7125,700.0
2013-07-02 12:30:00,34.12,34.12,34.1,34.1,200.0,26.736,26.736,26.7203,26.7203,200.0
2013-07-02 13:00:00,34.21,34.21,34.21,34.21,100.0,26.8065,26.8065,26.8065,26.8065,100.0
2013-07-02 13:30:00,34.02,34.02,33.99,33.99,200.0,26.6576,26.6576,26.6341,26.6341,200.0
2013-07-02 14:00:00,33.91,33.91,33.91,33.91,100.0,26.5714,26.5714,26.5714,26.5714,100.0
2013-07-02 14:30:00,34.1,34.28,34.1,34.26,700.0,26.7203,26.8613,26.7203,26.8457,700.0
2013-07-02 15:00:00,34.29,34.39,34.28,34.37,700.0,26.8692,26.9475,26.8613,26.9319,700.0
2013-07-02 15:30:00,34.48,34.48,34.4,34.43,900.0,27.0181,27.0181,26.9554,26.9789,900.0
2013-07-03 09:30:00,34.51,34.61,34.49,34.61,600.0,27.0416,27.1199,27.0259,27.1199,600.0
2013-07-03 10:00:00,34.7,34.7,34.7,34.7,200.0,27.1904,27.1904,27.1904,27.1904,200.0
2013-07-03 10:30:00,34.9,35.21,34.9,35.21,300.0,27.3472,27.5901,27.3472,27.5901,300.0
2013-07-03 11:00:00,35.32,35.44,35.27,35.44,600.0,27.6763,27.7703,27.6371,27.7703,600.0
2013-07-03 11:30:00,35.42,35.6,35.33,35.6,2900.0,27.7546,27.8957,27.6841,27.8957,2900.0
2013-07-03 12:00:00,35.65,36.22,35.65,35.88,4900.0,27.9349,28.3815,27.9349,28.1151,4900.0
2013-07-03 12:30:00,35.73,35.73,35.13,35.19,4400.0,27.9975,27.9975,27.5274,27.5744,4400.0
2013-07-05 09:30:00,35.42,35.42,34.83,34.97,600.0,27.7546,27.7546,27.2923,27.402,600.0
2013-07-05 10:00:00,35.11,35.11,34.8,34.9,2100.0,27.5117,27.5117,27.2688,27.3472,2100.0
2013-07-05 10:30:00,34.99,35.01,34.86,34.95,2900.0,27.4177,27.4334,27.3158,27.3863,2900.0
2013-07-05 11:00:00,34.98,35.0,34.95,35.0,1100.0,27.4098,27.4255,27.3863,27.4255,1100.0
2013-07-05 11:30:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 12:00:00,35.35,35.35,35.35,35.35,100.0,27.6998,27.6998,27.6998,27.6998,100.0
2013-07-05 12:30:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:00:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:30:00,35.64,35.85,35.64,35.85,300.0,27.927,28.0916,27.927,28.0916,300.0
2013-07-05 14:00:00,35.89,36.15,35.76,35.81,2900.0,28.1229,28.3266,28.021,28.0602,2900.0
2013-07-05 14:30:00,35.74,35.86,35.48,35.64,3400.0,28.0054,28.0994,27.8016,27.927,3400.0
2013-07-05 15:00:00,35.62,35.7,35.62,35.68,900.0,27.9113,27.974,27.9113,27.9584,900.0
2013-07-05 15:30:00,35.8,35.95,35.73,35.95,2100.0,28.0524,28.1699,27.9975,28.1699,2100.0
2013-07-08 09:30:00,35.82,36.05,35.8,36.05,600.0,28.0681,28.2483,28.0524,28.2483,600.0
2013-07-08 10:00:00,36.18,36.63,36.18,36.39,2100.0,28.3502,28.7028,28.3502,28.5147,2100.0
2013-07-08 10:30:00,36.4,36.63,36.39,36.48,4300.0,28.5225,28.7028,28.5147,28.5852,4300.0
2013-07-08 11:00:00,36.51,37.0,36.51,36.98,1900.0,28.6087,28.9927,28.6087,28.977,1900.0
2013-07-08 11:30:00,37.04,37.2,37.01,37.1,6600.0,29.024,29.1494,29.0005,29.0711,6600.0
2013-07-08 12:00:00,37.03,37.33,36.98,37.33,3400.0,29.0162,29.2513,28.977,29.2513,3400.0
2013-07-08 12:30:00,37.36,37.79,37.36,37.63,1700.0,29.2748,29.6117,29.2748,29.4864,1700.0
2013-07-08 13:00:00,37.63,37.68,37.07,37.07,2500.0,29.4864,29.5255,29.0475,29.0475,2500.0
2013-07-08 13:30:00,37.02,37.02,36.69,36.75,2500.0,29.0084,29.0084,28.7498,28.7968,2500.0
2013-07-08 14:00:00,36.7,37.02,36.67,37.01,6500.0,28.7576,29.0084,28.7341,29.0005,6500.0
2013-07-08 14:30:00,36.92,36.92,36.38,36.38,2400.0,28.93,28.93,28.5069,28.5069,2400.0
2013-07-08 15:00:00,36.18,36.24,35.65,35.65,3700.0,28.3502,28.3972,27.9349,27.9349,3700.0
2013-07-08 15:30:00,35.75,36.19,35.75,36.11,6400.0,28.0132,28.358,28.0132,28.2953,6400.0
2013-07-09 09:30:00,36.53,36.53,36.44,36.44,200.0,28.6244,28.6244,28.5539,28.5539,200.0
2013-07-09 10:00:00,36.29,36.29,36.23,36.24,500.0,28.4363,28.4363,28.3893,28.3972,500.0
2013-07-09 10:30:00,36.12,36.12,36.01,36.01,800.0,28.3031,28.3031,28.2169,28.2169,800.0
2013-07-09 11:00:00,36.02,36.26,35.85,35.99,1200.0,28.2248,28.4128,28.0916,28.2013,1200.0
2013-07-09 11:30:00,35.99,36.24,35.86,36.19,1600.0,28.2013,28.3972,28.0994,28.358,1600.0
2013-07-09 12:00:00,36.19,36.57,36.18,36.56,1100.0,28.358,28.6558,28.3502,28.6479,1100.0
2013-07-09 12:30:00,36.55,36.8,36.55,36.65,3700.0,28.6401,28.836,28.6401,28.7184,3700.0
2013-07-09 13:00:00,36.62,36.64,36.53,36.63,1500.0,28.6949,28.7106,28.6244,28.7028,1500.0
2013-07-09 13:30:00,36.5,36.65,36.5,36.56,900.0,28.6009,28.7184,28.6009,28.6479,900.0
2013-07-09 14:00:00,36.65,36.87,36.65,36.84,1100.0,28.7184,28.8908,28.7184,28.8673,1100.0
2013-07-09 14:30:00,36.88,36.91,36.59,36.7,1600.0,28.8987,28.9222,28.6714,28.7576,1600.0
2013-07-09 15:00:00,36.67,36.67,36.4,36.43,1200.0,28.7341,28.7341,28.5225,28.546,1200.0
2013-07-09 15:30:00,36.46,36.66,36.42,36.48,1700.0,28.5696,28.7263,28.5382,28.5852,1700.0
2013-07-10 09:30:00,36.54,37.05,36.54,37.05,400.0,28.6322,29.0319,28.6322,29.0319,400.0
2013-07-10 10:00:00,36.95,36.95,36.56,36.58,1600.0,28.9535,28.9535,28.6479,28.6636,1600.0
2013-07-10 10:30:00,36.59,36.75,36.51,36.59,1300.0,28.6714,28.7968,28.6087,28.6714,1300.0
2013-07-10 11:00:00,36.64,36.69,36.56,36.68,400.0,28.7106,28.7498,28.6479,28.7419,400.0
2013-07-10 11:30:00,36.54,36.72,36.54,36.54,1200.0,28.6322,28.7733,28.6322,28.6322,1200.0
2013-07-10 12:00:00,36.66,36.69,36.57,36.62,1500.0,28.7263,28.7498,28.6558,28.6949,1500.0
2013-07-10 12:30:00,36.64,36.75,36.54,36.57,2000.0,28.7106,28.7968,28.6322,28.6558,2000.0
2013-07-10 13:00:00,36.54,36.54,36.16,36.16,1400.0,28.6322,28.6322,28.3345,28.3345,1400.0
2013-07-10 13:30:00,36.43,36.69,36.43,36.63,800.0,28.546,28.7498,28.546,28.7028,800.0
2013-07-10 14:00:00,36.66,36.87,36.66,36.7,700.0,28.7263,28.8908,28.7263,28.7576,700.0
2013-07-10 14:30:00,36.61,36.8,36.61,36.7,1600.0,28.6871,28.836,28.6871,28.7576,1600.0
2013-07-10 15:00:00,36.95,36.95,36.63,36.91,800.0,28.9535,28.9535,28.7028,28.9222,800.0
2013-07-10 15:30:00,36.94,37.19,36.94,37.17,2100.0,28.9457,29.1416,28.9457,29.1259,2100.0
2013-07-11 09:30:00,37.73,37.75,37.62,37.72,2400.0,29.5647,29.5804,29.4785,29.5569,2400.0
2013-07-11 10:00:00,37.78,37.9,37.75,37.78,3200.0,29.6039,29.6979,29.5804,29.6039,3200.0
2013-07-11 10:30:00,37.8,37.88,37.65,37.74,5100.0,29.6196,29.6823,29.502,29.5725,5100.0
2013-07-11 11:00:00,37.8,37.88,37.72,37.8,2200.0,29.6196,29.6823,29.5569,29.6196,2200.0
2013-07-11 11:30:00,37.82,37.82,37.73,37.78,1100.0,29.6352,29.6352,29.5647,29.6039,1100.0
2013-07-11 12:00:00,37.78,37.78,37.46,37.65,3000.0,29.6039,29.6039,29.3531,29.502,3000.0
2013-07-11 12:30:00,37.6,37.7,37.6,37.7,900.0,29.4628,29.5412,29.4628,29.5412,900.0
2013-07-11 13:00:00,37.6,37.6,37.4,37.48,1400.0,29.4628,29.4628,29.3061,29.3688,1400.0
2013-07-11 13:30:00,37.49,37.75,37.41,37.75,1000.0,29.3767,29.5804,29.314,29.5804,1000.0
2013-07-11 14:00:00,37.63,37.76,37.63,37.65,1100.0,29.4864,29.5882,29.4864,29.502,1100.0
2013-07-11 14:30:00,37.7,37.8,37.52,37.52,2200.0,29.5412,29.6196,29.4002,29.4002,2200.0
2013-07-11 15:00:00,37.36,37.78,37.33,37.78,2300.0,29.2748,29.6039,29.2513,29.6039,2300.0
2013-07-11 15:30:00,37.69,37.7,37.48,37.6,3600.0,29.5334,29.5412,29.3688,29.4628,3600.0
2013-07-12 09:30:00,37.12,37.6,37.12,37.25,1700.0,29.0867,29.4628,29.0867,29.1886,1700.0
2013-07-12 10:00:00,37.36,37.37,37.17,37.17,300.0,29.2748,29.2826,29.1259,29.1259,300.0
2013-07-12 10:30:00,37.53,37.62,37.53,37.62,500.0,29.408,29.4785,29.408,29.4785,500.0
2013-07-12 11:00:00,37.24,37.31,37.24,37.31,500.0,29.1808,29.2356,29.1808,29.2356,500.0
2013-07-12 11:30:00,37.14,37.14,37.1,37.1,3600.0,29.1024,29.1024,29.0711,29.0711,3600.0
2013-07-12 12:00:00,37.11,37.17,37.11,37.17,700.0,29.0789,29.1259,29.0789,29.1259,700.0
2013-07-12 12:30:00,37.25,37.27,37.1,37.1,1300.0,29.1886,29.2043,29.0711,29.0711,1300.0
2013-07-12 13:00:00,37.1,37.15,37.1,37.15,1100.0,29.0711,29.1102,29.0711,29.1102,1100.0
2013-07-12 13:30:00,37.1,37.23,37.1,37.23,900.0,29.0711,29.1729,29.0711,29.1729,900.0
2013-07-12 14:00:00,37.23,37.3,37.19,37.21,600.0,29.1729,29.2278,29.1416,29.1572,600.0
2013-07-12 14:30:00,37.21,37.31,37.21,37.31,600.0,29.1572,29.2356,29.1572,29.2356,600.0
2013-07-12 15:00:00,37.21,37.31,37.21,37.3,1100.0,29.1572,29.2356,29.1572,29.2278,1100.0
2013-07-12 15:30:00,37.33,37.48,37.32,37.32,1500.0,29.2513,29.3688,29.2434,29.2434,1500.0
2013-07-15 09:30:00,36.5,36.71,36.5,36.66,700.0,28.6009,28.7655,28.6009,28.7263,700.0
2013-07-15 10:00:00,36.7,36.95,36.7,36.92,500.0,28.7576,28.9535,28.7576,28.93,500.0
2013-07-15 10:30:00,37.49,37.73,37.49,37.63,900.0,29.3767,29.5647,29.3767,29.4864,900.0
2013-07-15 11:00:00,37.42,37.42,37.07,37.07,200.0,29.3218,29.3218,29.0475,29.0475,200.0
2013-07-15 11:30:00,37.24,37.25,37.04,37.04,400.0,29.1808,29.1886,29.024,29.024,400.0
2013-07-15 12:00:00,37.04,37.04,37.04,37.04,100.0,29.024,29.024,29.024,29.024,100.0
2013-07-15 12:30:00,37.18,37.21,37.12,37.21,1200.0,29.1337,29.1572,29.0867,29.1572,1200.0
2013-07-15 13:00:00,37.13,37.22,37.12,37.22,700.0,29.0946,29.1651,29.0867,29.1651,700.0
2013-07-15 13:30:00,37.17,37.36,37.16,37.36,400.0,29.1259,29.2748,29.1181,29.2748,400.0
2013-07-15 14:00:00,37.23,37.23,37.08,37.11,600.0,29.1729,29.1729,29.0554,29.0789,600.0
2013-07-15 14:30:00,37.19,37.3,37.19,37.3,300.0,29.1416,29.2278,29.1416,29.2278,300.0
2013-07-15 15:00:00,37.25,37.25,37.2,37.25,400.0,29.1886,29.1886,29.1494,29.1886,400.0
2013-07-15 15:30:00,37.39,37.46,37.35,37.42,1500.0,29.2983,29.3531,29.2669,29.3218,1500.0
2013-07-16 09:30:00,37.23,37.23,36.71,36.79,1200.0,29.1729,29.1729,28.7655,28.8281,1200.0
2013-07-16 10:00:00,37.09,37.18,36.72,36.72,1000.0,29.0632,29.1337,28.7733,28.7733,1000.0
2013-07-16 10:30:00,36.75,37.03,36.75,36.98,500.0,28.7968,29.0162,28.7968,28.977,500.0
2013-07-16 11:00:00,37.0,37.0,36.81,36.84,1800.0,28.9927,28.9927,28.8438,28.8673,1800.0
2013-07-16 11:30:00,36.91,36.91,36.82,36.84,400.0,28.9222,28.9222,28.8516,28.8673,400.0
2013-07-16 12:00:00,36.85,36.94,36.85,36.94,600.0,28.8752,28.9457,28.8752,28.9457,600.0
2013-07-16 12:30:00,36.92,37.02,36.86,37.02,500.0,28.93,29.0084,28.883,29.0084,500.0
2013-07-16 13:00:00,37.0,37.11,36.94,37.11,1800.0,28.9927,29.0789,28.9457,29.0789,1800.0
2013-07-16 13:30:00,37.0,37.09,37.0,37.08,1300.0,28.9927,29.0632,28.9927,29.0554,1300.0
2013-07-16 14:00:00,37.02,37.18,36.99,37.18,500.0,29.0084,29.1337,28.9849,29.1337,500.0
2013-07-16 14:30:00,37.25,37.42,37.21,37.42,1300.0,29.1886,29.3218,29.1572,29.3218,1300.0
2013-07-16 15:00:00,37.4,37.5,37.36,37.5,900.0,29.3061,29.3845,29.2748,29.3845,900.0
2013-07-16 15:30:00,37.5,37.86,37.42,37.75,2800.0,29.3845,29.6666,29.3218,29.5804,2800.0
2013-07-17 09:30:00,38.26,38.85,37.95,38.05,3000.0,29.98,30.4423,29.7371,29.8155,3000.0
2013-07-17 10:00:00,38.13,38.54,38.13,38.4,1300.0,29.8781,30.1994,29.8781,30.0897,1300.0
2013-07-17 10:30:00,38.5,38.5,38.17,38.17,600.0,30.1681,30.1681,29.9095,29.9095,600.0
2013-07-17 11:00:00,38.15,38.15,37.95,37.98,1200.0,29.8938,29.8938,29.7371,29.7606,1200.0
2013-07-17 11:30:00,38.1,38.1,38.02,38.03,1100.0,29.8546,29.8546,29.792,29.7998,1100.0
2013-07-17 12:00:00,37.76,38.03,37.76,38.03,600.0,29.5882,29.7998,29.5882,29.7998,600.0
2013-07-17 12:30:00,37.89,37.94,37.89,37.91,500.0,29.6901,29.7293,29.6901,29.7058,500.0
2013-07-17 13:00:00,37.97,37.97,37.92,37.95,600.0,29.7528,29.7528,29.7136,29.7371,600.0
2013-07-17 13:30:00,37.88,37.9,37.84,37.89,700.0,29.6823,29.6979,29.6509,29.6901,700.0
2013-07-17 14:00:00,37.92,38.26,37.92,38.26,600.0,29.7136,29.98,29.7136,29.98,600.0
2013-07-17 14:30:00,38.2,38.2,38.02,38.08,700.0,29.933,29.933,29.792,29.839,700.0
2013-07-17 15:00:00,38.06,38.12,37.98,38.01,1000.0,29.8233,29.8703,29.7606,29.7841,1000.0
2013-07-17 15:30:00,38.01,38.01,37.6,37.6,1200.0,29.7841,29.7841,29.4628,29.4628,1200.0
2013-07-18 09:30:00,38.35,38.55,38.29,38.29,1300.0,30.0505,30.2073,30.0035,30.0035,1300.0
2013-07-18 10:00:00,38.36,38.55,38.36,38.41,500.0,30.0584,30.2073,30.0584,30.0976,500.0
2013-07-18 10:30:00,38.42,38.88,38.42,38.81,3200.0,30.1054,30.4658,30.1054,30.411,3200.0
2013-07-18 11:00:00,38.85,39.36,38.84,38.85,2300.0,30.4423,30.842,30.4345,30.4423,2300.0
2013-07-18 11:30:00,38.83,38.83,38.2,38.2,2100.0,30.4267,30.4267,29.933,29.933,2100.0
2013-07-18 12:00:00,38.16,38.16,37.61,37.62,5000.0,29.9017,29.9017,29.4707,29.4785,5000.0
2013-07-18 12:30:00,37.67,37.97,37.66,37.93,600.0,29.5177,29.7528,29.5099,29.7214,600.0
2013-07-18 13:00:00,37.95,37.95,37.95,37.95,100.0,29.7371,29.7371,29.7371,29.7371,100.0
2013-07-18 13:30:00,37.99,38.01,37.88,37.88,400.0,29.7684,29.7841,29.6823,29.6823,400.0
2013-07-18 14:00:00,37.78,37.78,37.71,37.71,200.0,29.6039,29.6039,29.549,29.549,200.0
2013-07-18 14:30:00,37.69,37.85,37.68,37.8,900.0,29.5334,29.6587,29.5255,29.6196,900.0
2013-07-18 15:00:00,37.78,37.84,37.68,37.79,1500.0,29.6039,29.6509,29.5255,29.6117,1500.0
2013-07-18 15:30:00,37.84,38.16,37.84,38.05,2000.0,29.6509,29.9017,29.6509,29.8155,2000.0
2013-07-19 10:00:00,38.2,38.38,38.2,38.38,800.0,29.933,30.074,29.933,30.074,800.0
2013-07-19 10:30:00,38.6,38.68,38.53,38.67,1000.0,30.2464,30.3091,30.1916,30.3013,1000.0
2013-07-19 11:00:00,38.6,39.27,38.52,39.27,1700.0,30.2464,30.7714,30.1837,30.7714,1700.0
2013-07-19 11:30:00,39.35,39.44,39.25,39.32,5700.0,30.8341,30.9046,30.7558,30.8106,5700.0
2013-07-19 12:00:00,39.46,39.62,39.46,39.62,1100.0,30.9203,31.0457,30.9203,31.0457,1100.0
2013-07-19 12:30:00,39.58,39.7,39.52,39.52,1200.0,31.0143,31.1084,30.9673,30.9673,1200.0
2013-07-19 13:00:00,39.56,39.58,39.43,39.45,800.0,30.9987,31.0143,30.8968,30.9125,800.0
2013-07-19 13:30:00,39.65,39.7,39.5,39.56,1600.0,31.0692,31.1084,30.9517,30.9987,1600.0
2013-07-19 14:00:00,39.59,39.59,39.45,39.57,1300.0,31.0222,31.0222,30.9125,31.0065,1300.0
2013-07-19 14:30:00,39.55,39.58,39.46,39.52,1300.0,30.9908,31.0143,30.9203,30.9673,1300.0
2013-07-19 15:00:00,39.43,39.55,39.28,39.28,400.0,30.8968,30.9908,30.7793,30.7793,400.0
2013-07-19 15:30:00,39.39,39.39,39.17,39.32,1400.0,30.8655,30.8655,30.6931,30.8106,1400.0
2013-07-22 09:30:00,39.09,39.09,38.58,38.85,3100.0,30.6304,30.6304,30.2308,30.4423,3100.0
2013-07-22 10:00:00,38.85,39.05,38.85,39.05,4700.0,30.4423,30.599,30.4423,30.599,4700.0
2013-07-22 10:30:00,38.91,38.91,38.67,38.89,2100.0,30.4893,30.4893,30.3013,30.4737,2100.0
2013-07-22 11:00:00,38.9,38.97,38.9,38.93,600.0,30.4815,30.5364,30.4815,30.505,600.0
2013-07-22 11:30:00,39.04,39.5,39.0,39.5,1100.0,30.5912,30.9517,30.5599,30.9517,1100.0
2013-07-22 12:00:00,39.52,39.52,39.46,39.46,600.0,30.9673,30.9673,30.9203,30.9203,600.0
2013-07-22 12:30:00,39.47,39.47,39.47,39.47,100.0,30.9282,30.9282,30.9282,30.9282,100.0
2013-07-22 13:00:00,39.44,39.44,39.3,39.3,600.0,30.9046,30.9046,30.7949,30.7949,600.0
2013-07-22 13:30:00,39.15,39.15,39.13,39.13,300.0,30.6774,30.6774,30.6617,30.6617,300.0
2013-07-22 14:00:00,39.22,39.25,39.2,39.21,600.0,30.7323,30.7558,30.7166,30.7244,600.0
2013-07-22 14:30:00,39.25,39.37,39.25,39.37,400.0,30.7558,30.8498,30.7558,30.8498,400.0
2013-07-22 15:00:00,39.41,39.48,39.39,39.39,1200.0,30.8811,30.936,30.8655,30.8655,1200.0
2013-07-22 15:30:00,39.39,39.56,39.38,39.45,6600.0,30.8655,30.9987,30.8576,30.9125,6600.0
2013-07-23 09:30:00,39.93,39.99,39.84,39.99,3600.0,31.2886,31.3356,31.2181,31.3356,3600.0
2013-07-23 10:00:00,39.98,39.98,39.83,39.83,700.0,31.3278,31.3278,31.2102,31.2102,700.0
2013-07-23 10:30:00,39.93,39.93,39.12,39.21,2100.0,31.2886,31.2886,30.6539,30.7244,2100.0
2013-07-23 11:00:00,39.1,39.15,38.95,38.95,600.0,30.6382,30.6774,30.5207,30.5207,600.0
2013-07-23 11:30:00,38.77,39.22,38.74,39.21,2800.0,30.3796,30.7323,30.3561,30.7244,2800.0
2013-07-23 12:00:00,39.38,39.38,39.36,39.36,500.0,30.8576,30.8576,30.842,30.842,500.0
2013-07-23 12:30:00,39.3,39.31,39.23,39.31,500.0,30.7949,30.8028,30.7401,30.8028,500.0
2013-07-23 13:00:00,39.38,39.38,39.3,39.3,1100.0,30.8576,30.8576,30.7949,30.7949,1100.0
2013-07-23 13:30:00,39.36,39.39,39.19,39.39,1500.0,30.842,30.8655,30.7087,30.8655,1500.0
2013-07-23 14:00:00,39.39,39.39,39.25,39.3,900.0,30.8655,30.8655,30.7558,30.7949,900.0
2013-07-23 14:30:00,39.36,39.44,39.36,39.38,1200.0,30.842,30.9046,30.842,30.8576,1200.0
2013-07-23 15:00:00,39.29,39.29,38.88,38.92,1700.0,30.7871,30.7871,30.4658,30.4972,1700.0
2013-07-23 15:30:00,38.91,38.91,38.72,38.79,4400.0,30.4893,30.4893,30.3405,30.3953,4400.0
2013-07-24 09:30:00,38.9,38.91,38.68,38.73,1200.0,30.4815,30.4893,30.3091,30.3483,1200.0
2013-07-24 10:00:00,38.81,38.81,38.08,38.08,2200.0,30.411,30.411,29.839,29.839,2200.0
2013-07-24 10:30:00,38.16,38.17,38.0,38.0,1200.0,29.9017,29.9095,29.7763,29.7763,1200.0
2013-07-24 11:00:00,38.09,38.14,38.06,38.06,500.0,29.8468,29.886,29.8233,29.8233,500.0
2013-07-24 11:30:00,38.03,38.03,37.85,37.89,900.0,29.7998,29.7998,29.6587,29.6901,900.0
2013-07-24 12:00:00,37.89,37.9,37.67,37.9,1500.0,29.6901,29.6979,29.5177,29.6979,1500.0
2013-07-24 12:30:00,37.74,37.89,37.74,37.89,800.0,29.5725,29.6901,29.5725,29.6901,800.0
2013-07-24 13:00:00,37.89,37.89,37.61,37.61,2600.0,29.6901,29.6901,29.4707,29.4707,2600.0
2013-07-24 13:30:00,37.54,37.54,37.44,37.44,1200.0,29.4158,29.4158,29.3375,29.3375,1200.0
2013-07-24 14:00:00,37.41,37.53,37.31,37.31,900.0,29.314,29.408,29.2356,29.2356,900.0
2013-07-24 14:30:00,37.35,37.41,37.18,37.41,1600.0,29.2669,29.314,29.1337,29.314,1600.0
2013-07-24 15:00:00,37.43,37.66,37.43,37.66,1000.0,29.3296,29.5099,29.3296,29.5099,1000.0
2013-07-24 15:30:00,37.64,37.64,37.37,37.37,2200.0,29.4942,29.4942,29.2826,29.2826,2200.0
2013-07-25 09:30:00,37.48,38.0,37.28,37.99,2100.0,29.3688,29.7763,29.2121,29.7684,2100.0
2013-07-25 10:00:00,38.01,38.22,37.82,37.82,500.0,29.7841,29.9487,29.6352,29.6352,500.0
2013-07-25 10:30:00,37.91,37.91,37.81,37.81,300.0,29.7058,29.7058,29.6274,29.6274,300.0
2013-07-25 11:00:00,37.82,37.96,37.62,37.62,30400.0,29.6352,29.7449,29.4785,29.4785,30400.0
2013-07-25 11:30:00,37.6,37.6,37.13,37.18,2500.0,29.4628,29.4628,29.0946,29.1337,2500.0
2013-07-25 12:00:00,37.22,37.31,37.11,37.29,1800.0,29.1651,29.2356,29.0789,29.2199,1800.0
2013-07-25 12:30:00,37.68,37.87,37.68,37.8,1400.0,29.5255,29.6744,29.5255,29.6196,1400.0
2013-07-25 13:00:00,37.88,37.91,37.77,37.91,1000.0,29.6823,29.7058,29.5961,29.7058,1000.0
2013-07-25 13:30:00,37.88,37.89,37.67,37.76,1800.0,29.6823,29.6901,29.5177,29.5882,1800.0
2013-07-25 14:00:00,37.82,37.82,37.72,37.76,500.0,29.6352,29.6352,29.5569,29.5882,500.0
2013-07-25 14:30:00,37.69,37.8,37.69,37.8,500.0,29.5334,29.6196,29.5334,29.6196,500.0
2013-07-25 15:00:00,37.84,37.89,37.75,37.8,2100.0,29.6509,29.6901,29.5804,29.6196,2100.0
2013-07-25 15:30:00,37.81,37.89,37.74,37.76,2600.0,29.6274,29.6901,29.5725,29.5882,2600.0
2013-07-26 09:30:00,37.82,37.97,37.82,37.97,300.0,29.6352,29.7528,29.6352,29.7528,300.0
2013-07-26 10:00:00,37.98,38.07,37.85,37.85,1900.0,29.7606,29.8311,29.6587,29.6587,1900.0
2013-07-26 10:30:00,37.67,37.7,37.21,37.26,1300.0,29.5177,29.5412,29.1572,29.1964,1300.0
2013-07-26 11:00:00,37.17,37.6,37.17,37.6,1600.0,29.1259,29.4628,29.1259,29.4628,1600.0
2013-07-26 11:30:00,37.47,37.47,37.37,37.42,2200.0,29.361,29.361,29.2826,29.3218,2200.0
2013-07-26 12:00:00,37.39,37.39,37.31,37.38,5200.0,29.2983,29.2983,29.2356,29.2905,5200.0
2013-07-26 12:30:00,37.36,37.77,37.36,37.55,1800.0,29.2748,29.5961,29.2748,29.4237,1800.0
2013-07-26 13:00:00,37.53,37.86,37.53,37.72,1900.0,29.408,29.6666,29.408,29.5569,1900.0
2013-07-26 13:30:00,37.73,37.73,37.48,37.5,1800.0,29.5647,29.5647,29.3688,29.3845,1800.0
2013-07-26 14:00:00,37.53,37.66,37.3,37.31,2100.0,29.408,29.5099,29.2278,29.2356,2100.0
2013-07-26 14:30:00,37.35,37.65,37.35,37.65,1900.0,29.2669,29.502,29.2669,29.502,1900.0
2013-07-26 15:00:00,37.48,37.61,37.42,37.61,1300.0,29.3688,29.4707,29.3218,29.4707,1300.0
2013-07-26 15:30:00,37.56,37.56,37.45,37.5,2700.0,29.4315,29.4315,29.3453,29.3845,2700.0
2013-07-29 09:30:00,37.69,37.8,37.61,37.8,700.0,29.5334,29.6196,29.4707,29.6196,700.0
2013-07-29 10:00:00,37.3,37.39,37.3,37.37,700.0,29.2278,29.2983,29.2278,29.2826,700.0
2013-07-29 10:30:00,37.28,37.28,37.28,37.28,700.0,29.2121,29.2121,29.2121,29.2121,700.0
2013-07-29 11:00:00,37.05,37.12,37.05,37.12,800.0,29.0319,29.0867,29.0319,29.0867,800.0
2013-07-29 11:30:00,36.98,37.01,36.97,36.97,700.0,28.977,29.0005,28.9692,28.9692,700.0
2013-07-29 12:00:00,37.02,37.16,37.02,37.16,200.0,29.0084,29.1181,29.0084,29.1181,200.0
2013-07-29 12:30:00,37.27,37.34,37.27,37.33,700.0,29.2043,29.2591,29.2043,29.2513,700.0
2013-07-29 13:00:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:30:00,37.69,37.7,37.69,37.7,200.0,29.5334,29.5412,29.5334,29.5412,200.0
2013-07-29 14:00:00,37.73,37.73,37.73,37.73,100.0,29.5647,29.5647,29.5647,29.5647,100.0
2013-07-29 14:30:00,37.67,37.78,37.67,37.78,200.0,29.5177,29.6039,29.5177,29.6039,200.0
2013-07-29 15:00:00,37.66,37.68,37.61,37.68,300.0,29.5099,29.5255,29.4707,29.5255,300.0
2013-07-29 15:30:00,37.76,37.78,37.65,37.67,2500.0,29.5882,29.6039,29.502,29.5177,2500.0
2013-07-30 10:00:00,37.06,37.06,37.06,37.06,100.0,29.0397,29.0397,29.0397,29.0397,100.0
2013-07-30 10:30:00,37.6,37.6,37.6,37.6,100.0,29.4628,29.4628,29.4628,29.4628,100.0
2013-07-30 11:00:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:30:00,37.26,37.48,37.26,37.48,300.0,29.1964,29.3688,29.1964,29.3688,300.0
2013-07-30 12:00:00,37.42,37.42,37.3,37.3,300.0,29.3218,29.3218,29.2278,29.2278,300.0
2013-07-30 12:30:00,37.12,37.17,37.06,37.06,700.0,29.0867,29.1259,29.0397,29.0397,700.0
2013-07-30 13:00:00,37.03,37.03,36.87,36.87,800.0,29.0162,29.0162,28.8908,28.8908,800.0
2013-07-30 13:30:00,36.8,36.97,36.78,36.96,1100.0,28.836,28.9692,28.8203,28.9614,1100.0
2013-07-30 14:00:00,36.98,36.98,36.98,36.98,100.0,28.977,28.977,28.977,28.977,100.0
2013-07-30 14:30:00,37.21,37.22,37.13,37.16,800.0,29.1572,29.1651,29.0946,29.1181,800.0
2013-07-30 15:00:00,37.38,37.43,37.38,37.43,300.0,29.2905,29.3296,29.2905,29.3296,300.0
2013-07-30 15:30:00,37.68,37.84,37.68,37.75,500.0,29.5255,29.6509,29.5255,29.5804,500.0
2013-07-31 09:30:00,37.79,37.93,37.74,37.9,1100.0,29.6117,29.7214,29.5725,29.6979,1100.0
2013-07-31 10:00:00,37.91,38.19,37.91,37.97,800.0,29.7058,29.9252,29.7058,29.7528,800.0
2013-07-31 10:30:00,37.9,38.25,37.9,38.25,500.0,29.6979,29.9722,29.6979,29.9722,500.0
2013-07-31 11:00:00,38.24,38.24,38.24,38.24,100.0,29.9643,29.9643,29.9643,29.9643,100.0
2013-07-31 11:30:00,38.23,38.36,38.23,38.36,400.0,29.9565,30.0584,29.9565,30.0584,400.0
2013-07-31 12:00:00,38.56,38.56,38.47,38.47,200.0,30.2151,30.2151,30.1446,30.1446,200.0
2013-07-31 12:30:00,38.36,38.37,38.36,38.37,200.0,30.0584,30.0662,30.0584,30.0662,200.0
2013-07-31 13:00:00,38.44,38.63,38.44,38.58,400.0,30.1211,30.2699,30.1211,30.2308,400.0
2013-07-31 13:30:00,38.52,38.52,38.52,38.52,100.0,30.1837,30.1837,30.1837,30.1837,100.0
2013-07-31 14:00:00,38.53,38.64,38.43,38.43,400.0,30.1916,30.2778,30.1132,30.1132,400.0
2013-07-31 14:30:00,38.69,39.3,38.55,39.3,1900.0,30.317,30.7949,30.2073,30.7949,1900.0
2013-07-31 15:00:00,38.88,38.88,38.43,38.45,1500.0,30.4658,30.4658,30.1132,30.1289,1500.0
2013-07-31 15:30:00,38.34,38.38,37.89,38.25,4800.0,30.0427,30.074,29.6901,29.9722,4800.0
2013-08-01 09:30:00,40.73,41.04,39.8,40.8,21500.0,31.9155,32.1584,31.1867,31.9703,21500.0
2013-08-01 10:00:00,40.71,40.81,40.23,40.77,4500.0,31.8998,31.9782,31.5237,31.9468,4500.0
2013-08-01 10:30:00,40.74,40.74,40.03,40.03,1500.0,31.9233,31.9233,31.367,31.367,1500.0
2013-08-01 11:00:00,40.11,40.29,40.03,40.13,2700.0,31.4296,31.5707,31.367,31.4453,2700.0
2013-08-01 11:30:00,40.1,40.1,39.96,39.99,1600.0,31.4218,31.4218,31.3121,31.3356,1600.0
2013-08-01 12:00:00,40.07,40.43,40.07,40.38,1300.0,31.3983,31.6804,31.3983,31.6412,1300.0
2013-08-01 12:30:00,40.39,40.57,40.37,40.41,2900.0,31.6491,31.7901,31.6334,31.6647,2900.0
2013-08-01 13:00:00,40.47,40.65,40.42,40.65,1700.0,31.7117,31.8528,31.6726,31.8528,1700.0
2013-08-01 13:30:00,40.54,40.97,40.47,40.94,2600.0,31.7666,32.1035,31.7117,32.08,2600.0
2013-08-01 14:00:00,41.06,42.4,40.99,42.19,3200.0,32.1741,33.2241,32.1192,33.0595,3200.0
2013-08-01 14:30:00,42.25,43.37,42.25,42.99,5900.0,33.1065,33.9841,33.1065,33.6864,5900.0
2013-08-01 15:00:00,42.69,43.11,42.16,42.19,6000.0,33.4513,33.7804,33.036,33.0595,6000.0
2013-08-01 15:30:00,42.2,42.87,42.16,42.75,9300.0,33.0673,33.5923,33.036,33.4983,9300.0
2013-08-02 09:30:00,42.52,43.28,42.39,42.96,2100.0,33.3181,33.9136,33.2162,33.6629,2100.0
2013-08-02 10:00:00,42.99,43.49,42.99,43.21,1800.0,33.6864,34.0782,33.6864,33.8588,1800.0
2013-08-02 10:30:00,43.2,43.24,43.11,43.11,500.0,33.8509,33.8823,33.7804,33.7804,500.0
2013-08-02 11:00:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:30:00,42.64,42.64,42.49,42.61,500.0,33.4121,33.4121,33.2946,33.3886,500.0
2013-08-02 12:00:00,42.57,42.57,42.41,42.41,400.0,33.3573,33.3573,33.2319,33.2319,400.0
2013-08-02 12:30:00,42.45,42.71,42.44,42.71,800.0,33.2632,33.467,33.2554,33.467,800.0
2013-08-02 13:00:00,42.43,42.43,42.39,42.39,200.0,33.2476,33.2476,33.2162,33.2162,200.0
2013-08-02 13:30:00,42.14,42.14,41.73,41.8,1600.0,33.0203,33.0203,32.6991,32.7539,1600.0
2013-08-02 14:00:00,41.72,41.82,41.72,41.82,400.0,32.6912,32.7696,32.6912,32.7696,400.0
2013-08-02 14:30:00,41.95,42.19,41.95,42.15,1200.0,32.8714,33.0595,32.8714,33.0282,1200.0
2013-08-02 15:00:00,42.07,42.22,42.07,42.22,200.0,32.9655,33.083,32.9655,33.083,200.0
2013-08-02 15:30:00,42.54,42.7,42.54,42.7,2500.0,33.3338,33.4591,33.3338,33.4591,2500.0
2013-08-05 09:30:00,42.95,43.33,42.85,43.33,600.0,33.655,33.9528,33.5767,33.9528,600.0
2013-08-05 10:00:00,43.41,43.41,43.41,43.41,100.0,34.0155,34.0155,34.0155,34.0155,100.0
2013-08-05 10:30:00,43.49,44.0,43.49,44.0,1000.0,34.0782,34.4778,34.0782,34.4778,1000.0
2013-08-05 11:00:00,44.03,44.03,43.74,43.74,1700.0,34.5013,34.5013,34.2741,34.2741,1700.0
2013-08-05 11:30:00,43.7,43.7,43.62,43.68,2900.0,34.2427,34.2427,34.18,34.2271,2900.0
2013-08-05 12:00:00,43.56,43.56,43.4,43.4,1600.0,34.133,34.133,34.0076,34.0076,1600.0
2013-08-05 12:30:00,43.35,43.6,43.35,43.45,2300.0,33.9685,34.1644,33.9685,34.0468,2300.0
2013-08-05 13:00:00,43.52,43.6,43.52,43.52,900.0,34.1017,34.1644,34.1017,34.1017,900.0
2013-08-05 13:30:00,43.48,43.85,43.41,43.85,1600.0,34.0703,34.3603,34.0155,34.3603,1600.0
2013-08-05 14:00:00,43.71,43.71,43.53,43.53,900.0,34.2506,34.2506,34.1095,34.1095,900.0
2013-08-05 14:30:00,42.93,42.93,42.93,42.93,100.0,33.6394,33.6394,33.6394,33.6394,100.0
2013-08-05 15:00:00,42.96,43.07,42.96,43.02,400.0,33.6629,33.7491,33.6629,33.7099,400.0
2013-08-05 15:30:00,42.86,43.16,42.86,43.16,1000.0,33.5845,33.8196,33.5845,33.8196,1000.0
2013-08-06 09:30:00,43.02,43.09,42.37,42.39,700.0,33.7099,33.7647,33.2006,33.2162,700.0
2013-08-06 10:00:00,42.56,42.56,42.38,42.39,600.0,33.3494,33.3494,33.2084,33.2162,600.0
2013-08-06 10:30:00,42.17,42.2,41.86,42.06,2200.0,33.0438,33.0673,32.8009,32.9576,2200.0
2013-08-06 11:00:00,41.97,42.16,41.97,42.02,1000.0,32.8871,33.036,32.8871,32.9263,1000.0
2013-08-06 11:30:00,41.94,42.0,41.94,42.0,200.0,32.8636,32.9106,32.8636,32.9106,200.0
2013-08-06 12:00:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:30:00,42.36,42.38,42.36,42.38,300.0,33.1927,33.2084,33.1927,33.2084,300.0
2013-08-06 13:00:00,42.42,42.42,42.23,42.23,200.0,33.2397,33.2397,33.0909,33.0909,200.0
2013-08-06 13:30:00,42.15,42.31,42.03,42.1,3200.0,33.0282,33.1535,32.9341,32.989,3200.0
2013-08-06 14:00:00,42.09,42.19,41.82,41.86,4400.0,32.9811,33.0595,32.7696,32.8009,4400.0
2013-08-06 14:30:00,41.83,41.83,40.92,41.76,15200.0,32.7774,32.7774,32.0644,32.7226,15200.0
2013-08-06 15:00:00,41.73,41.76,41.47,41.6,8300.0,32.6991,32.7226,32.4953,32.5972,8300.0
2013-08-06 15:30:00,41.61,42.19,41.51,42.19,7200.0,32.605,33.0595,32.5267,33.0595,7200.0
2013-08-07 09:30:00,43.48,43.48,42.2,42.37,3600.0,34.0703,34.0703,33.0673,33.2006,3600.0
2013-08-07 10:00:00,42.37,42.37,42.27,42.27,3600.0,33.2006,33.2006,33.1222,33.1222,3600.0
2013-08-07 10:30:00,42.24,42.24,41.36,41.67,2900.0,33.0987,33.0987,32.4091,32.652,2900.0
2013-08-07 11:00:00,41.58,42.09,41.48,42.02,1600.0,32.5815,32.9811,32.5032,32.9263,1600.0
2013-08-07 11:30:00,42.2,42.85,42.06,42.38,3400.0,33.0673,33.5767,32.9576,33.2084,3400.0
2013-08-07 12:00:00,42.47,42.57,42.44,42.44,1100.0,33.2789,33.3573,33.2554,33.2554,1100.0
2013-08-07 12:30:00,42.53,42.54,42.42,42.42,600.0,33.3259,33.3338,33.2397,33.2397,600.0
2013-08-07 13:00:00,42.37,42.52,42.33,42.41,1600.0,33.2006,33.3181,33.1692,33.2319,1600.0
2013-08-07 13:30:00,42.31,42.35,41.82,41.84,2400.0,33.1535,33.1849,32.7696,32.7853,2400.0
2013-08-07 14:00:00,41.86,42.06,41.86,41.98,1200.0,32.8009,32.9576,32.8009,32.895,1200.0
2013-08-07 14:30:00,41.98,42.08,41.96,42.0,2500.0,32.895,32.9733,32.8793,32.9106,2500.0
2013-08-07 15:00:00,41.99,42.13,41.99,42.1,1100.0,32.9028,33.0125,32.9028,32.989,1100.0
2013-08-07 15:30:00,42.15,42.29,42.11,42.29,1900.0,33.0282,33.1379,32.9968,33.1379,1900.0
2013-08-08 09:30:00,42.59,43.31,42.48,42.51,4700.0,33.3729,33.9371,33.2867,33.3103,4700.0
2013-08-08 10:00:00,42.42,42.58,42.42,42.56,5600.0,33.2397,33.3651,33.2397,33.3494,5600.0
2013-08-08 10:30:00,42.49,42.49,42.19,42.42,1900.0,33.2946,33.2946,33.0595,33.2397,1900.0
2013-08-08 11:00:00,42.38,42.42,42.19,42.22,3800.0,33.2084,33.2397,33.0595,33.083,3800.0
2013-08-08 11:30:00,42.27,42.51,42.27,42.51,2300.0,33.1222,33.3103,33.1222,33.3103,2300.0
2013-08-08 12:00:00,42.84,42.86,42.65,42.65,1200.0,33.5688,33.5845,33.42,33.42,1200.0
2013-08-08 12:30:00,42.83,42.83,42.43,42.43,1700.0,33.561,33.561,33.2476,33.2476,1700.0
2013-08-08 13:00:00,42.65,42.65,42.55,42.56,600.0,33.42,33.42,33.3416,33.3494,600.0
2013-08-08 13:30:00,42.51,42.57,42.47,42.53,1300.0,33.3103,33.3573,33.2789,33.3259,1300.0
2013-08-08 14:00:00,42.54,42.54,41.98,41.98,4800.0,33.3338,33.3338,32.895,32.895,4800.0
2013-08-08 14:30:00,41.97,42.07,41.86,42.07,800.0,32.8871,32.9655,32.8009,32.9655,800.0
2013-08-08 15:00:00,42.12,42.17,42.07,42.17,2200.0,33.0047,33.0438,32.9655,33.0438,2200.0
2013-08-08 15:30:00,42.18,42.18,42.11,42.15,3800.0,33.0517,33.0517,32.9968,33.0282,3800.0
2013-08-09 09:30:00,42.59,42.62,42.34,42.34,6700.0,33.3729,33.3964,33.177,33.177,6700.0
2013-08-09 10:00:00,42.33,42.33,42.2,42.23,3600.0,33.1692,33.1692,33.0673,33.0909,3600.0
2013-08-09 10:30:00,42.4,42.57,42.28,42.32,2900.0,33.2241,33.3573,33.13,33.1614,2900.0
2013-08-09 11:00:00,42.28,42.47,42.0,42.0,2300.0,33.13,33.2789,32.9106,32.9106,2300.0
2013-08-09 11:30:00,42.04,42.35,41.99,42.3,4900.0,32.942,33.1849,32.9028,33.1457,4900.0
2013-08-09 12:00:00,42.25,42.25,41.98,42.05,1100.0,33.1065,33.1065,32.895,32.9498,1100.0
2013-08-09 12:30:00,42.17,42.62,42.14,42.54,2200.0,33.0438,33.3964,33.0203,33.3338,2200.0
2013-08-09 13:00:00,42.44,42.45,42.31,42.45,2000.0,33.2554,33.2632,33.1535,33.2632,2000.0
2013-08-09 13:30:00,42.62,42.66,42.35,42.35,2300.0,33.3964,33.4278,33.1849,33.1849,2300.0
2013-08-09 14:00:00,42.47,42.59,42.35,42.45,2300.0,33.2789,33.3729,33.1849,33.2632,2300.0
2013-08-09 14:30:00,42.4,42.55,42.4,42.47,2700.0,33.2241,33.3416,33.2241,33.2789,2700.0
2013-08-09 15:00:00,42.54,42.55,42.39,42.44,1600.0,33.3338,33.3416,33.2162,33.2554,1600.0
2013-08-09 15:30:00,42.37,42.4,42.21,42.21,7200.0,33.2006,33.2241,33.0752,33.0752,7200.0
2013-08-12 09:30:00,41.5,42.46,41.5,42.33,2500.0,32.5188,33.2711,32.5188,33.1692,2500.0
2013-08-12 10:00:00,42.37,42.37,42.19,42.2,3600.0,33.2006,33.2006,33.0595,33.0673,3600.0
2013-08-12 10:30:00,42.2,42.36,42.2,42.25,2400.0,33.0673,33.1927,33.0673,33.1065,2400.0
2013-08-12 11:00:00,42.25,42.35,42.17,42.32,2700.0,33.1065,33.1849,33.0438,33.1614,2700.0
2013-08-12 11:30:00,42.32,42.49,42.22,42.33,2500.0,33.1614,33.2946,33.083,33.1692,2500.0
2013-08-12 12:00:00,42.41,42.41,42.23,42.23,1000.0,33.2319,33.2319,33.0909,33.0909,1000.0
2013-08-12 12:30:00,42.26,42.37,42.26,42.34,1400.0,33.1144,33.2006,33.1144,33.177,1400.0
2013-08-12 13:00:00,42.32,42.44,42.32,42.36,1400.0,33.1614,33.2554,33.1614,33.1927,1400.0
2013-08-12 13:30:00,42.42,42.45,42.32,42.38,1100.0,33.2397,33.2632,33.1614,33.2084,1100.0
2013-08-12 14:00:00,42.31,42.31,41.89,41.89,2200.0,33.1535,33.1535,32.8244,32.8244,2200.0
2013-08-12 14:30:00,41.93,42.16,41.93,41.94,800.0,32.8558,33.036,32.8558,32.8636,800.0
2013-08-12 15:00:00,41.92,42.19,41.91,42.06,900.0,32.8479,33.0595,32.8401,32.9576,900.0
2013-08-12 15:30:00,41.97,42.25,41.97,42.03,3000.0,32.8871,33.1065,32.8871,32.9341,3000.0
2013-08-13 09:30:00,42.13,42.29,42.13,42.26,1300.0,33.0125,33.1379,33.0125,33.1144,1300.0
2013-08-13 10:00:00,42.03,42.12,41.85,41.98,1900.0,32.9341,33.0047,32.7931,32.895,1900.0
2013-08-13 10:30:00,41.97,42.37,41.92,42.23,3600.0,32.8871,33.2006,32.8479,33.0909,3600.0
2013-08-13 11:00:00,42.45,42.56,42.43,42.53,1700.0,33.2632,33.3494,33.2476,33.3259,1700.0
2013-08-13 11:30:00,42.44,42.46,41.87,41.87,1000.0,33.2554,33.2711,32.8088,32.8088,1000.0
2013-08-13 12:00:00,41.99,41.99,41.69,41.69,1300.0,32.9028,32.9028,32.6677,32.6677,1300.0
2013-08-13 12:30:00,41.93,42.05,41.85,41.99,1400.0,32.8558,32.9498,32.7931,32.9028,1400.0
2013-08-13 13:00:00,41.98,42.1,41.96,42.07,1100.0,32.895,32.989,32.8793,32.9655,1100.0
2013-08-13 13:30:00,42.1,42.26,42.02,42.26,500.0,32.989,33.1144,32.9263,33.1144,500.0
2013-08-13 14:00:00,42.13,42.16,42.04,42.1,700.0,33.0125,33.036,32.942,32.989,700.0
2013-08-13 14:30:00,42.2,42.21,42.1,42.1,2700.0,33.0673,33.0752,32.989,32.989,2700.0
2013-08-13 15:00:00,42.17,42.17,42.03,42.03,5100.0,33.0438,33.0438,32.9341,32.9341,5100.0
2013-08-13 15:30:00,42.05,42.13,41.92,42.12,13600.0,32.9498,33.0125,32.8479,33.0047,13600.0
2013-08-14 09:30:00,41.45,41.93,41.36,41.74,900.0,32.4797,32.8558,32.4091,32.7069,900.0
2013-08-14 10:00:00,41.99,41.99,41.61,41.85,4300.0,32.9028,32.9028,32.605,32.7931,4300.0
2013-08-14 10:30:00,41.78,41.94,41.37,41.37,6100.0,32.7382,32.8636,32.417,32.417,6100.0
2013-08-14 11:00:00,41.47,41.54,41.25,41.36,7300.0,32.4953,32.5502,32.3229,32.4091,7300.0
2013-08-14 11:30:00,41.35,41.35,41.1,41.2,4900.0,32.4013,32.4013,32.2054,32.2838,4900.0
2013-08-14 12:00:00,41.27,41.35,41.18,41.33,4000.0,32.3386,32.4013,32.2681,32.3856,4000.0
2013-08-14 12:30:00,41.33,41.44,41.09,41.23,10600.0,32.3856,32.4718,32.1976,32.3073,10600.0
2013-08-14 13:00:00,41.26,41.32,41.15,41.22,900.0,32.3308,32.3778,32.2446,32.2994,900.0
2013-08-14 13:30:00,41.24,41.25,41.23,41.23,300.0,32.3151,32.3229,32.3073,32.3073,300.0
2013-08-14 14:00:00,41.18,41.24,41.18,41.19,700.0,32.2681,32.3151,32.2681,32.2759,700.0
2013-08-14 14:30:00,41.08,41.08,40.6,40.6,4000.0,32.1897,32.1897,31.8136,31.8136,4000.0
2013-08-14 15:00:00,40.61,40.8,40.33,40.8,7300.0,31.8214,31.9703,31.602,31.9703,7300.0
2013-08-14 15:30:00,40.65,41.08,40.39,40.44,63100.0,31.8528,32.1897,31.6491,31.6882,63100.0
2013-08-15 09:30:00,40.26,40.61,40.17,40.34,137900.0,31.5472,31.8214,31.4767,31.6099,137900.0
2013-08-15 10:00:00,40.34,40.51,40.2,40.39,59200.0,31.6099,31.7431,31.5002,31.6491,59200.0
2013-08-15 10:30:00,40.39,40.39,40.2,40.25,22900.0,31.6491,31.6491,31.5002,31.5393,22900.0
2013-08-15 11:00:00,40.25,40.49,40.25,40.48,15600.0,31.5393,31.7274,31.5393,31.7196,15600.0
2013-08-15 11:30:00,40.46,40.51,40.3,40.3,21100.0,31.7039,31.7431,31.5785,31.5785,21100.0
2013-08-15 12:00:00,40.3,40.4,40.29,40.39,6100.0,31.5785,31.6569,31.5707,31.6491,6100.0
2013-08-15 12:30:00,40.4,40.4,40.2,40.25,39200.0,31.6569,31.6569,31.5002,31.5393,39200.0
2013-08-15 13:00:00,40.25,40.42,40.25,40.29,5900.0,31.5393,31.6726,31.5393,31.5707,5900.0
2013-08-15 13:30:00,40.31,40.34,40.3,40.3,6000.0,31.5864,31.6099,31.5785,31.5785,6000.0
2013-08-15 14:00:00,40.31,40.31,40.16,40.17,31600.0,31.5864,31.5864,31.4688,31.4767,31600.0
2013-08-15 14:30:00,40.18,40.22,40.0,40.0,25600.0,31.4845,31.5158,31.3435,31.3435,25600.0
2013-08-15 15:00:00,40.01,40.01,39.5,39.75,93500.0,31.3513,31.3513,30.9517,31.1476,93500.0
2013-08-15 15:30:00,39.77,39.89,39.5,39.83,15800.0,31.1632,31.2573,30.9517,31.2102,15800.0
2013-08-16 09:30:00,39.88,39.9,39.73,39.82,2800.0,31.2494,31.2651,31.1319,31.2024,2800.0
2013-08-16 10:00:00,39.65,39.79,39.51,39.51,1700.0,31.0692,31.1789,30.9595,30.9595,1700.0
2013-08-16 10:30:00,39.59,39.75,39.57,39.74,1200.0,31.0222,31.1476,31.0065,31.1397,1200.0
2013-08-16 11:00:00,39.83,40.11,39.83,39.95,800.0,31.2102,31.4296,31.2102,31.3043,800.0
2013-08-16 11:30:00,39.99,40.14,39.98,40.14,900.0,31.3356,31.4532,31.3278,31.4532,900.0
2013-08-16 12:00:00,40.15,40.33,40.0,40.0,2200.0,31.461,31.602,31.3435,31.3435,2200.0
2013-08-16 12:30:00,40.11,40.17,40.11,40.15,1800.0,31.4296,31.4767,31.4296,31.461,1800.0
2013-08-16 13:00:00,40.1,40.12,40.09,40.1,1300.0,31.4218,31.4375,31.414,31.4218,1300.0
2013-08-16 13:30:00,40.13,40.22,40.11,40.14,2400.0,31.4453,31.5158,31.4296,31.4532,2400.0
2013-08-16 14:00:00,40.14,40.16,40.0,40.08,2200.0,31.4532,31.4688,31.3435,31.4061,2200.0
2013-08-16 14:30:00,40.08,40.46,39.95,40.45,7100.0,31.4061,31.7039,31.3043,31.6961,7100.0
2013-08-16 15:00:00,40.45,40.62,40.27,40.34,8200.0,31.6961,31.8293,31.555,31.6099,8200.0
2013-08-16 15:30:00,40.39,40.93,40.39,40.55,6700.0,31.6491,32.0722,31.6491,31.7744,6700.0
2013-08-19 09:30:00,40.38,40.55,40.38,40.44,1700.0,31.6412,31.7744,31.6412,31.6882,1700.0
2013-08-19 10:00:00,40.49,40.56,40.41,40.45,1000.0,31.7274,31.7823,31.6647,31.6961,1000.0
2013-08-19 10:30:00,40.5,40.5,39.86,39.86,3100.0,31.7352,31.7352,31.2338,31.2338,3100.0
2013-08-19 11:00:00,39.8,39.95,39.76,39.95,1000.0,31.1867,31.3043,31.1554,31.3043,1000.0
2013-08-19 11:30:00,40.0,40.0,39.8,39.86,3700.0,31.3435,31.3435,31.1867,31.2338,3700.0
2013-08-19 12:00:00,39.83,39.84,39.83,39.84,300.0,31.2102,31.2181,31.2102,31.2181,300.0
2013-08-19 12:30:00,40.0,40.0,39.93,39.93,400.0,31.3435,31.3435,31.2886,31.2886,400.0
2013-08-19 13:00:00,39.97,39.98,39.93,39.98,800.0,31.3199,31.3278,31.2886,31.3278,800.0
2013-08-19 13:30:00,39.93,39.93,39.89,39.89,600.0,31.2886,31.2886,31.2573,31.2573,600.0
2013-08-19 14:00:00,39.71,39.71,39.59,39.59,1300.0,31.1162,31.1162,31.0222,31.0222,1300.0
2013-08-19 14:30:00,39.55,39.66,39.51,39.6,1300.0,30.9908,31.077,30.9595,31.03,1300.0
2013-08-19 15:00:00,39.59,39.75,39.41,39.74,1200.0,31.0222,31.1476,30.8811,31.1397,1200.0
2013-08-19 15:30:00,39.74,39.74,39.34,39.34,4700.0,31.1397,31.1397,30.8263,30.8263,4700.0
2013-08-20 09:30:00,38.62,39.22,38.6,39.12,5000.0,30.2621,30.7323,30.2464,30.6539,5000.0
2013-08-20 10:00:00,39.07,39.27,38.97,39.25,2400.0,30.6147,30.7714,30.5364,30.7558,2400.0
2013-08-20 10:30:00,39.29,39.69,39.26,39.6,3100.0,30.7871,31.1005,30.7636,31.03,3100.0
2013-08-20 11:00:00,39.58,39.6,39.41,39.41,600.0,31.0143,31.03,30.8811,30.8811,600.0
2013-08-20 11:30:00,39.4,39.51,39.4,39.51,5300.0,30.8733,30.9595,30.8733,30.9595,5300.0
2013-08-20 12:00:00,39.6,39.6,39.53,39.57,600.0,31.03,31.03,30.9752,31.0065,600.0
2013-08-20 12:30:00,39.55,39.59,39.53,39.57,1200.0,30.9908,31.0222,30.9752,31.0065,1200.0
2013-08-20 13:00:00,39.65,39.65,39.56,39.58,300.0,31.0692,31.0692,30.9987,31.0143,300.0
2013-08-20 13:30:00,39.62,39.64,39.57,39.57,400.0,31.0457,31.0614,31.0065,31.0065,400.0
2013-08-20 14:00:00,39.58,39.58,39.53,39.53,600.0,31.0143,31.0143,30.9752,30.9752,600.0
2013-08-20 14:30:00,39.49,39.58,39.49,39.56,1200.0,30.9438,31.0143,30.9438,30.9987,1200.0
2013-08-20 15:00:00,39.54,39.57,39.48,39.57,1600.0,30.983,31.0065,30.936,31.0065,1600.0
2013-08-20 15:30:00,39.57,39.57,39.28,39.28,3000.0,31.0065,31.0065,30.7793,30.7793,3000.0
2013-08-21 09:30:00,39.18,39.18,38.96,39.0,300.0,30.7009,30.7009,30.5285,30.5599,300.0
2013-08-21 10:00:00,38.95,39.09,38.92,39.09,1200.0,30.5207,30.6304,30.4972,30.6304,1200.0
2013-08-21 10:30:00,39.04,39.63,39.0,39.6,1900.0,30.5912,31.0535,30.5599,31.03,1900.0
2013-08-21 11:00:00,39.55,39.59,39.53,39.53,1800.0,30.9908,31.0222,30.9752,30.9752,1800.0
2013-08-21 11:30:00,39.63,39.66,39.54,39.63,1400.0,31.0535,31.077,30.983,31.0535,1400.0
2013-08-21 12:00:00,39.6,39.68,39.58,39.65,800.0,31.03,31.0927,31.0143,31.0692,800.0
2013-08-21 12:30:00,39.67,39.72,39.67,39.69,800.0,31.0849,31.124,31.0849,31.1005,800.0
2013-08-21 13:00:00,39.63,39.75,39.63,39.75,300.0,31.0535,31.1476,31.0535,31.1476,300.0
2013-08-21 13:30:00,39.75,39.76,39.7,39.73,700.0,31.1476,31.1554,31.1084,31.1319,700.0
2013-08-21 14:00:00,39.7,39.7,39.18,39.45,1000.0,31.1084,31.1084,30.7009,30.9125,1000.0
2013-08-21 14:30:00,39.77,40.23,39.75,40.01,2200.0,31.1632,31.5237,31.1476,31.3513,2200.0
2013-08-21 15:00:00,39.91,39.91,39.59,39.6,1800.0,31.2729,31.2729,31.0222,31.03,1800.0
2013-08-21 15:30:00,39.51,39.54,39.17,39.19,3600.0,30.9595,30.983,30.6931,30.7087,3600.0
2013-08-22 09:30:00,38.89,39.28,38.89,39.18,1600.0,30.4737,30.7793,30.4737,30.7009,1600.0
2013-08-22 10:00:00,39.25,39.31,39.03,39.03,1600.0,30.7558,30.8028,30.5834,30.5834,1600.0
2013-08-22 10:30:00,39.16,39.16,38.94,39.12,800.0,30.6852,30.6852,30.5129,30.6539,800.0
2013-08-22 11:00:00,39.0,39.11,38.96,38.96,600.0,30.5599,30.6461,30.5285,30.5285,600.0
2013-08-22 11:30:00,39.46,39.55,39.46,39.55,300.0,30.9203,30.9908,30.9203,30.9908,300.0
2013-08-22 12:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:00:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-08-22 14:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:00:00,39.55,39.55,39.44,39.44,200.0,30.9908,30.9908,30.9046,30.9046,200.0
2013-08-22 15:30:00,39.35,39.7,39.31,39.35,6700.0,30.8341,31.1084,30.8028,30.8341,6700.0
2013-08-23 09:30:00,38.84,39.24,38.83,39.1,3900.0,30.4345,30.7479,30.4267,30.6382,3900.0
2013-08-23 10:00:00,39.19,39.28,39.05,39.28,3100.0,30.7087,30.7793,30.599,30.7793,3100.0
2013-08-23 10:30:00,39.34,40.21,39.31,40.21,4800.0,30.8263,31.508,30.8028,31.508,4800.0
2013-08-23 11:00:00,40.15,40.43,40.14,40.19,3000.0,31.461,31.6804,31.4532,31.4923,3000.0
2013-08-23 11:30:00,40.22,40.24,40.16,40.24,1900.0,31.5158,31.5315,31.4688,31.5315,1900.0
2013-08-23 12:00:00,40.25,40.26,40.15,40.23,4300.0,31.5393,31.5472,31.461,31.5237,4300.0
2013-08-23 12:30:00,40.19,40.28,40.19,40.23,1700.0,31.4923,31.5629,31.4923,31.5237,1700.0
2013-08-23 13:00:00,40.2,40.27,40.17,40.23,4900.0,31.5002,31.555,31.4767,31.5237,4900.0
2013-08-23 13:30:00,40.22,40.24,39.85,39.91,8600.0,31.5158,31.5315,31.2259,31.2729,8600.0
2013-08-23 14:00:00,39.98,40.17,39.98,40.14,3300.0,31.3278,31.4767,31.3278,31.4532,3300.0
2013-08-23 14:30:00,40.18,40.24,40.07,40.16,1100.0,31.4845,31.5315,31.3983,31.4688,1100.0
2013-08-23 15:00:00,40.18,40.22,40.12,40.18,3300.0,31.4845,31.5158,31.4375,31.4845,3300.0
2013-08-23 15:30:00,40.21,40.27,40.1,40.24,7900.0,31.508,31.555,31.4218,31.5315,7900.0
2013-08-26 09:30:00,40.55,41.17,40.43,41.17,1700.0,31.7744,32.2602,31.6804,32.2602,1700.0
2013-08-26 10:00:00,41.09,41.17,40.97,40.97,600.0,32.1976,32.2602,32.1035,32.1035,600.0
2013-08-26 10:30:00,40.64,40.95,40.64,40.95,1200.0,31.8449,32.0879,31.8449,32.0879,1200.0
2013-08-26 11:00:00,40.91,40.91,40.8,40.8,3900.0,32.0565,32.0565,31.9703,31.9703,3900.0
2013-08-26 11:30:00,40.84,40.84,40.8,40.82,1900.0,32.0017,32.0017,31.9703,31.986,1900.0
2013-08-26 12:00:00,40.7,40.79,40.54,40.54,5500.0,31.892,31.9625,31.7666,31.7666,5500.0
2013-08-26 12:30:00,40.58,40.75,40.58,40.7,1700.0,31.7979,31.9311,31.7979,31.892,1700.0
2013-08-26 13:00:00,40.75,40.75,40.65,40.75,2500.0,31.9311,31.9311,31.8528,31.9311,2500.0
2013-08-26 13:30:00,40.7,40.7,40.6,40.6,2900.0,31.892,31.892,31.8136,31.8136,2900.0
2013-08-26 14:00:00,40.6,40.61,40.35,40.35,1200.0,31.8136,31.8214,31.6177,31.6177,1200.0
2013-08-26 14:30:00,40.36,40.38,40.18,40.18,3100.0,31.6255,31.6412,31.4845,31.4845,3100.0
2013-08-26 15:00:00,40.2,40.26,39.55,39.68,5000.0,31.5002,31.5472,30.9908,31.0927,5000.0
2013-08-26 15:30:00,39.78,40.06,39.78,40.04,14900.0,31.1711,31.3905,31.1711,31.3748,14900.0
2013-08-27 09:30:00,40.05,40.14,40.05,40.14,200.0,31.3826,31.4532,31.3826,31.4532,200.0
2013-08-27 10:00:00,40.23,40.7,40.23,40.44,800.0,31.5237,31.892,31.5237,31.6882,800.0
2013-08-27 10:30:00,40.28,40.59,40.27,40.59,800.0,31.5629,31.8058,31.555,31.8058,800.0
2013-08-27 11:00:00,40.79,40.85,40.6,40.6,600.0,31.9625,32.0095,31.8136,31.8136,600.0
2013-08-27 11:30:00,40.63,40.63,40.63,40.63,200.0,31.8371,31.8371,31.8371,31.8371,200.0
2013-08-27 12:00:00,40.35,40.42,40.35,40.42,200.0,31.6177,31.6726,31.6177,31.6726,200.0
2013-08-27 12:30:00,40.46,40.47,40.38,40.38,400.0,31.7039,31.7117,31.6412,31.6412,400.0
2013-08-27 13:00:00,40.37,40.49,40.37,40.49,300.0,31.6334,31.7274,31.6334,31.7274,300.0
2013-08-27 13:30:00,40.26,40.37,40.02,40.24,7600.0,31.5472,31.6334,31.3591,31.5315,7600.0
2013-08-27 14:00:00,40.32,40.36,40.0,40.07,4500.0,31.5942,31.6255,31.3435,31.3983,4500.0
2013-08-27 14:30:00,40.09,40.17,40.0,40.13,2500.0,31.414,31.4767,31.3435,31.4453,2500.0
2013-08-27 15:00:00,40.1,40.1,39.91,39.92,2700.0,31.4218,31.4218,31.2729,31.2808,2700.0
2013-08-27 15:30:00,39.9,40.02,39.84,39.87,4500.0,31.2651,31.3591,31.2181,31.2416,4500.0
2013-08-28 09:30:00,40.22,40.73,40.2,40.5,2400.0,31.5158,31.9155,31.5002,31.7352,2400.0
2013-08-28 10:00:00,40.53,41.08,40.53,40.94,3400.0,31.7588,32.1897,31.7588,32.08,3400.0
2013-08-28 10:30:00,40.99,41.18,40.8,41.18,5900.0,32.1192,32.2681,31.9703,32.2681,5900.0
2013-08-28 11:00:00,41.22,41.25,40.94,40.94,3000.0,32.2994,32.3229,32.08,32.08,3000.0
2013-08-28 11:30:00,40.95,41.5,40.95,41.44,5800.0,32.0879,32.5188,32.0879,32.4718,5800.0
2013-08-28 12:00:00,41.44,41.52,41.26,41.26,1100.0,32.4718,32.5345,32.3308,32.3308,1100.0
2013-08-28 12:30:00,41.34,41.39,41.24,41.24,500.0,32.3935,32.4326,32.3151,32.3151,500.0
2013-08-28 13:00:00,41.4,41.5,41.4,41.45,600.0,32.4405,32.5188,32.4405,32.4797,600.0
2013-08-28 13:30:00,41.46,41.46,41.36,41.36,900.0,32.4875,32.4875,32.4091,32.4091,900.0
2013-08-28 14:00:00,41.35,41.42,41.25,41.25,2000.0,32.4013,32.4561,32.3229,32.3229,2000.0
2013-08-28 14:30:00,41.38,41.38,41.2,41.2,900.0,32.4248,32.4248,32.2838,32.2838,900.0
2013-08-28 15:00:00,41.3,41.7,41.3,41.67,2600.0,32.3621,32.6755,32.3621,32.652,2600.0
2013-08-28 15:30:00,41.72,41.72,41.37,41.5,8800.0,32.6912,32.6912,32.417,32.5188,8800.0
2013-08-29 09:30:00,41.35,41.44,40.9,41.08,2400.0,32.4013,32.4718,32.0487,32.1897,2400.0
2013-08-29 10:00:00,41.14,41.17,40.75,40.81,3800.0,32.2367,32.2602,31.9311,31.9782,3800.0
2013-08-29 10:30:00,40.7,40.81,40.45,40.78,2200.0,31.892,31.9782,31.6961,31.9547,2200.0
2013-08-29 11:00:00,40.95,41.15,40.84,41.14,2500.0,32.0879,32.2446,32.0017,32.2367,2500.0
2013-08-29 11:30:00,41.03,41.22,41.03,41.21,700.0,32.1505,32.2994,32.1505,32.2916,700.0
2013-08-29 12:00:00,41.14,41.18,41.08,41.18,1600.0,32.2367,32.2681,32.1897,32.2681,1600.0
2013-08-29 12:30:00,41.07,41.18,41.07,41.16,800.0,32.1819,32.2681,32.1819,32.2524,800.0
2013-08-29 13:00:00,41.15,41.24,41.1,41.11,1700.0,32.2446,32.3151,32.2054,32.2132,1700.0
2013-08-29 13:30:00,40.94,41.2,40.94,41.01,1100.0,32.08,32.2838,32.08,32.1349,1100.0
2013-08-29 14:00:00,41.02,41.15,40.95,41.1,1600.0,32.1427,32.2446,32.0879,32.2054,1600.0
2013-08-29 14:30:00,41.13,41.13,40.98,41.0,2200.0,32.2289,32.2289,32.1114,32.127,2200.0
2013-08-29 15:00:00,40.99,41.01,40.5,40.51,3700.0,32.1192,32.1349,31.7352,31.7431,3700.0
2013-08-29 15:30:00,40.43,40.54,40.14,40.38,8400.0,31.6804,31.7666,31.4532,31.6412,8400.0
2013-08-30 09:30:00,41.01,41.01,40.67,40.7,300.0,32.1349,32.1349,31.8685,31.892,300.0
2013-08-30 10:00:00,40.18,40.18,39.95,39.95,1400.0,31.4845,31.4845,31.3043,31.3043,1400.0
2013-08-30 10:30:00,39.86,39.86,39.42,39.72,2200.0,31.2338,31.2338,30.889,31.124,2200.0
2013-08-30 11:00:00,39.76,40.24,39.67,40.24,1100.0,31.1554,31.5315,31.0849,31.5315,1100.0
2013-08-30 11:30:00,40.31,40.31,40.27,40.27,200.0,31.5864,31.5864,31.555,31.555,200.0
2013-08-30 12:00:00,39.92,39.92,39.83,39.89,800.0,31.2808,31.2808,31.2102,31.2573,800.0
2013-08-30 12:30:00,39.78,40.07,39.78,39.94,1000.0,31.1711,31.3983,31.1711,31.2964,1000.0
2013-08-30 13:00:00,40.1,40.13,39.86,40.13,1200.0,31.4218,31.4453,31.2338,31.4453,1200.0
2013-08-30 13:30:00,40.11,40.11,39.83,39.83,1000.0,31.4296,31.4296,31.2102,31.2102,1000.0
2013-08-30 14:00:00,39.74,39.82,39.69,39.82,1800.0,31.1397,31.2024,31.1005,31.2024,1800.0
2013-08-30 14:30:00,39.78,40.13,39.77,40.13,800.0,31.1711,31.4453,31.1632,31.4453,800.0
2013-08-30 15:00:00,40.1,40.44,40.1,40.34,3100.0,31.4218,31.6882,31.4218,31.6099,3100.0
2013-08-30 15:30:00,40.28,40.28,40.12,40.27,7300.0,31.5629,31.5629,31.4375,31.555,7300.0
2013-09-03 09:30:00,41.01,41.34,41.01,41.32,1400.0,32.1349,32.3935,32.1349,32.3778,1400.0
2013-09-03 10:00:00,41.08,41.19,41.04,41.13,1900.0,32.1897,32.2759,32.1584,32.2289,1900.0
2013-09-03 10:30:00,41.1,41.75,41.05,41.65,1800.0,32.2054,32.7147,32.1662,32.6364,1800.0
2013-09-03 11:00:00,41.67,41.67,41.53,41.53,700.0,32.652,32.652,32.5423,32.5423,700.0
2013-09-03 11:30:00,41.61,41.65,41.54,41.6,3600.0,32.605,32.6364,32.5502,32.5972,3600.0
2013-09-03 12:00:00,41.63,41.64,41.44,41.55,1300.0,32.6207,32.6285,32.4718,32.558,1300.0
2013-09-03 12:30:00,41.42,41.47,41.38,41.41,700.0,32.4561,32.4953,32.4248,32.4483,700.0
2013-09-03 13:00:00,41.43,41.48,41.34,41.34,600.0,32.464,32.5032,32.3935,32.3935,600.0
2013-09-03 13:30:00,41.36,41.38,41.34,41.34,1300.0,32.4091,32.4248,32.3935,32.3935,1300.0
2013-09-03 14:00:00,41.28,41.32,41.26,41.32,800.0,32.3464,32.3778,32.3308,32.3778,800.0
2013-09-03 14:30:00,41.34,41.62,41.34,41.62,800.0,32.3935,32.6129,32.3935,32.6129,800.0
2013-09-03 15:00:00,41.56,41.71,41.56,41.58,1100.0,32.5658,32.6834,32.5658,32.5815,1100.0
2013-09-03 15:30:00,41.65,41.65,41.46,41.6,1700.0,32.6364,32.6364,32.4875,32.5972,1700.0
2013-09-04 09:30:00,42.64,42.98,42.45,42.54,7700.0,33.4121,33.6785,33.2632,33.3338,7700.0
2013-09-04 10:00:00,42.51,42.55,42.22,42.5,6600.0,33.3103,33.3416,33.083,33.3024,6600.0
2013-09-04 10:30:00,42.5,42.86,42.5,42.67,4100.0,33.3024,33.5845,33.3024,33.4356,4100.0
2013-09-04 11:00:00,42.76,42.97,42.71,42.96,7800.0,33.5062,33.6707,33.467,33.6629,7800.0
2013-09-04 11:30:00,42.93,43.81,42.93,43.64,3900.0,33.6394,34.3289,33.6394,34.1957,3900.0
2013-09-04 12:00:00,43.59,43.59,43.09,43.51,3600.0,34.1565,34.1565,33.7647,34.0938,3600.0
2013-09-04 12:30:00,43.59,43.59,43.46,43.46,1600.0,34.1565,34.1565,34.0547,34.0547,1600.0
2013-09-04 13:00:00,43.47,43.55,43.47,43.53,1900.0,34.0625,34.1252,34.0625,34.1095,1900.0
2013-09-04 13:30:00,43.6,43.71,43.27,43.51,17900.0,34.1644,34.2506,33.9058,34.0938,17900.0
2013-09-04 14:00:00,43.54,44.35,43.4,43.99,26800.0,34.1173,34.7521,34.0076,34.47,26800.0
2013-09-04 14:30:00,43.98,43.98,43.44,43.48,7100.0,34.4621,34.4621,34.039,34.0703,7100.0
2013-09-04 15:00:00,43.47,43.64,43.41,43.41,4600.0,34.0625,34.1957,34.0155,34.0155,4600.0
2013-09-04 15:30:00,43.4,43.42,43.02,43.22,9900.0,34.0076,34.0233,33.7099,33.8666,9900.0
2013-09-05 09:30:00,43.87,44.27,43.78,44.27,1000.0,34.3759,34.6894,34.3054,34.6894,1000.0
2013-09-05 10:00:00,44.15,44.15,43.76,43.9,1000.0,34.5953,34.5953,34.2897,34.3994,1000.0
2013-09-05 10:30:00,43.85,43.85,43.64,43.65,1900.0,34.3603,34.3603,34.1957,34.2035,1900.0
2013-09-05 11:00:00,43.69,43.81,43.68,43.81,400.0,34.2349,34.3289,34.2271,34.3289,400.0
2013-09-05 11:30:00,43.8,43.81,43.8,43.81,400.0,34.3211,34.3289,34.3211,34.3289,400.0
2013-09-05 12:00:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:30:00,43.79,43.79,43.75,43.75,200.0,34.3132,34.3132,34.2819,34.2819,200.0
2013-09-05 13:00:00,43.72,43.85,43.72,43.81,500.0,34.2584,34.3603,34.2584,34.3289,500.0
2013-09-05 13:30:00,43.78,43.9,43.62,43.63,800.0,34.3054,34.3994,34.18,34.1879,800.0
2013-09-05 14:00:00,43.61,43.61,43.48,43.49,800.0,34.1722,34.1722,34.0703,34.0782,800.0
2013-09-05 14:30:00,43.41,43.76,43.35,43.76,900.0,34.0155,34.2897,33.9685,34.2897,900.0
2013-09-05 15:00:00,43.79,43.79,43.64,43.69,2200.0,34.3132,34.3132,34.1957,34.2349,2200.0
2013-09-05 15:30:00,43.82,43.86,43.61,43.65,5100.0,34.3368,34.3681,34.1722,34.2035,5100.0
2013-09-06 09:30:00,43.71,43.71,42.92,42.92,800.0,34.2506,34.2506,33.6315,33.6315,800.0
2013-09-06 10:00:00,43.22,43.55,43.22,43.35,1100.0,33.8666,34.1252,33.8666,33.9685,1100.0
2013-09-06 10:30:00,43.68,43.95,43.57,43.64,2300.0,34.2271,34.4386,34.1409,34.1957,2300.0
2013-09-06 11:00:00,43.67,43.76,43.62,43.67,1700.0,34.2192,34.2897,34.18,34.2192,1700.0
2013-09-06 11:30:00,43.71,43.71,43.7,43.7,200.0,34.2506,34.2506,34.2427,34.2427,200.0
2013-09-06 12:00:00,43.62,43.63,43.59,43.6,600.0,34.18,34.1879,34.1565,34.1644,600.0
2013-09-06 12:30:00,43.61,43.67,43.61,43.67,1600.0,34.1722,34.2192,34.1722,34.2192,1600.0
2013-09-06 13:00:00,43.78,43.94,43.78,43.94,700.0,34.3054,34.4308,34.3054,34.4308,700.0
2013-09-06 13:30:00,43.86,43.95,43.86,43.91,1200.0,34.3681,34.4386,34.3681,34.4073,1200.0
2013-09-06 14:00:00,43.9,43.91,43.89,43.9,800.0,34.3994,34.4073,34.3916,34.3994,800.0
2013-09-06 14:30:00,43.95,43.95,43.83,43.91,1100.0,34.4386,34.4386,34.3446,34.4073,1100.0
2013-09-06 15:00:00,43.92,43.95,43.89,43.94,1800.0,34.4151,34.4386,34.3916,34.4308,1800.0
2013-09-06 15:30:00,43.92,43.93,43.44,43.47,5700.0,34.4151,34.4229,34.039,34.0625,5700.0
2013-09-09 09:30:00,42.66,44.29,42.66,44.07,1200.0,33.4278,34.705,33.4278,34.5326,1200.0
2013-09-09 10:00:00,44.05,44.05,43.59,43.59,1400.0,34.517,34.517,34.1565,34.1565,1400.0
2013-09-09 10:30:00,43.79,44.27,43.79,43.95,1400.0,34.3132,34.6894,34.3132,34.4386,1400.0
2013-09-09 11:00:00,44.03,44.06,43.68,43.68,1400.0,34.5013,34.5248,34.2271,34.2271,1400.0
2013-09-09 11:30:00,43.75,44.02,43.75,43.84,1200.0,34.2819,34.4935,34.2819,34.3524,1200.0
2013-09-09 12:00:00,43.98,44.35,43.98,44.35,3200.0,34.4621,34.7521,34.4621,34.7521,3200.0
2013-09-09 12:30:00,44.36,44.44,44.25,44.25,1900.0,34.7599,34.8226,34.6737,34.6737,1900.0
2013-09-09 13:00:00,44.27,44.35,44.1,44.35,3400.0,34.6894,34.7521,34.5562,34.7521,3400.0
2013-09-09 13:30:00,44.3,44.39,44.3,44.37,600.0,34.7129,34.7834,34.7129,34.7677,600.0
2013-09-09 14:00:00,44.35,44.35,44.28,44.28,500.0,34.7521,34.7521,34.6972,34.6972,500.0
2013-09-09 14:30:00,44.4,44.4,44.18,44.18,1300.0,34.7912,34.7912,34.6188,34.6188,1300.0
2013-09-09 15:00:00,44.27,44.44,44.27,44.28,3700.0,34.6894,34.8226,34.6894,34.6972,3700.0
2013-09-09 15:30:00,44.37,44.41,44.23,44.29,4600.0,34.7677,34.7991,34.658,34.705,4600.0
2013-09-10 09:30:00,44.72,44.72,43.87,44.04,2200.0,35.042,35.042,34.3759,34.5091,2200.0
2013-09-10 10:00:00,44.13,44.19,44.13,44.19,300.0,34.5797,34.6267,34.5797,34.6267,300.0
2013-09-10 10:30:00,44.2,44.36,44.2,44.35,600.0,34.6345,34.7599,34.6345,34.7521,600.0
2013-09-10 11:00:00,44.42,44.42,44.16,44.19,1100.0,34.8069,34.8069,34.6032,34.6267,1100.0
2013-09-10 11:30:00,44.18,44.2,44.18,44.19,300.0,34.6188,34.6345,34.6188,34.6267,300.0
2013-09-10 12:00:00,44.19,44.3,44.18,44.24,2000.0,34.6267,34.7129,34.6188,34.6659,2000.0
2013-09-10 12:30:00,44.29,44.34,44.29,44.34,1000.0,34.705,34.7442,34.705,34.7442,1000.0
2013-09-10 13:00:00,44.33,44.33,44.33,44.33,100.0,34.7364,34.7364,34.7364,34.7364,100.0
2013-09-10 13:30:00,44.35,44.39,44.3,44.3,500.0,34.7521,34.7834,34.7129,34.7129,500.0
2013-09-10 14:00:00,44.26,44.37,44.21,44.37,500.0,34.6815,34.7677,34.6424,34.7677,500.0
2013-09-10 14:30:00,44.42,44.44,44.19,44.26,3600.0,34.8069,34.8226,34.6267,34.6815,3600.0
2013-09-10 15:00:00,44.29,44.33,44.21,44.22,1100.0,34.705,34.7364,34.6424,34.6502,1100.0
2013-09-10 15:30:00,44.2,44.4,44.2,44.4,4300.0,34.6345,34.7912,34.6345,34.7912,4300.0
2013-09-11 09:30:00,44.54,44.54,44.33,44.4,1500.0,34.9009,34.9009,34.7364,34.7912,1500.0
2013-09-11 10:00:00,44.35,44.4,44.15,44.4,3000.0,34.7521,34.7912,34.5953,34.7912,3000.0
2013-09-11 10:30:00,44.29,44.4,44.29,44.37,2600.0,34.705,34.7912,34.705,34.7677,2600.0
2013-09-11 11:00:00,44.48,44.48,44.39,44.41,1700.0,34.8539,34.8539,34.7834,34.7991,1700.0
2013-09-11 11:30:00,44.45,44.71,44.43,44.61,11400.0,34.8304,35.0341,34.8147,34.9558,11400.0
2013-09-11 12:00:00,44.62,44.65,44.5,44.58,900.0,34.9636,34.9871,34.8696,34.9323,900.0
2013-09-11 12:30:00,44.64,44.81,44.64,44.72,500.0,34.9793,35.1125,34.9793,35.042,500.0
2013-09-11 13:00:00,44.68,45.08,44.68,45.08,2600.0,35.0106,35.3241,35.0106,35.3241,2600.0
2013-09-11 13:30:00,45.06,45.14,45.01,45.02,900.0,35.3084,35.3711,35.2692,35.2771,900.0
2013-09-11 14:00:00,45.04,45.13,45.0,45.13,700.0,35.2927,35.3633,35.2614,35.3633,700.0
2013-09-11 14:30:00,45.18,45.5,45.18,45.34,800.0,35.4024,35.6532,35.4024,35.5278,800.0
2013-09-11 15:00:00,45.45,45.74,45.26,45.62,2200.0,35.614,35.8412,35.4651,35.7472,2200.0
2013-09-11 15:30:00,45.56,45.7,45.42,45.58,3200.0,35.7002,35.8099,35.5905,35.7159,3200.0
2013-09-12 09:30:00,45.33,45.51,45.33,45.51,500.0,35.52,35.661,35.52,35.661,500.0
2013-09-12 10:00:00,45.75,45.8,45.7,45.75,1000.0,35.8491,35.8883,35.8099,35.8491,1000.0
2013-09-12 10:30:00,45.9,45.9,45.9,45.9,100.0,35.9666,35.9666,35.9666,35.9666,100.0
2013-09-12 11:00:00,45.97,45.97,45.97,45.97,400.0,36.0215,36.0215,36.0215,36.0215,400.0
2013-09-12 11:30:00,45.92,45.96,45.92,45.95,700.0,35.9823,36.0136,35.9823,36.0058,700.0
2013-09-12 12:00:00,45.94,45.98,45.69,45.71,1100.0,35.998,36.0293,35.8021,35.8177,1100.0
2013-09-12 12:30:00,45.87,45.88,45.87,45.88,900.0,35.9431,35.9509,35.9431,35.9509,900.0
2013-09-12 13:00:00,45.93,46.42,45.93,46.25,2400.0,35.9901,36.3741,35.9901,36.2409,2400.0
2013-09-12 13:30:00,46.21,46.81,46.21,46.78,1700.0,36.2095,36.6797,36.2095,36.6562,1700.0
2013-09-12 14:00:00,46.72,46.89,46.63,46.81,3000.0,36.6092,36.7424,36.5386,36.6797,3000.0
2013-09-12 14:30:00,46.89,46.9,46.38,46.66,3400.0,36.7424,36.7502,36.3427,36.5621,3400.0
2013-09-12 15:00:00,46.55,46.55,46.33,46.33,200.0,36.4759,36.4759,36.3036,36.3036,200.0
2013-09-12 15:30:00,46.5,46.76,46.34,46.6,4100.0,36.4368,36.6405,36.3114,36.5151,4100.0
2013-09-13 09:30:00,46.6,46.6,45.91,46.33,1500.0,36.5151,36.5151,35.9744,36.3036,1500.0
2013-09-13 10:00:00,46.49,46.79,46.49,46.79,700.0,36.4289,36.664,36.4289,36.664,700.0
2013-09-13 10:30:00,46.63,46.75,46.62,46.75,500.0,36.5386,36.6327,36.5308,36.6327,500.0
2013-09-13 11:00:00,46.68,46.68,46.41,46.49,2300.0,36.5778,36.5778,36.3662,36.4289,2300.0
2013-09-13 11:30:00,46.47,46.49,46.25,46.25,1900.0,36.4133,36.4289,36.2409,36.2409,1900.0
2013-09-13 12:00:00,46.52,46.77,46.52,46.76,300.0,36.4524,36.6483,36.4524,36.6405,300.0
2013-09-13 12:30:00,46.59,46.8,46.54,46.79,700.0,36.5073,36.6718,36.4681,36.664,700.0
2013-09-13 13:00:00,46.76,46.76,46.42,46.42,900.0,36.6405,36.6405,36.3741,36.3741,900.0
2013-09-13 13:30:00,46.45,46.55,46.12,46.12,3900.0,36.3976,36.4759,36.139,36.139,3900.0
2013-09-13 14:00:00,46.12,46.25,46.04,46.18,2100.0,36.139,36.2409,36.0763,36.186,2100.0
2013-09-13 14:30:00,46.18,46.47,46.17,46.43,2700.0,36.186,36.4133,36.1782,36.3819,2700.0
2013-09-13 15:00:00,46.27,46.45,46.14,46.2,3200.0,36.2565,36.3976,36.1547,36.2017,3200.0
2013-09-13 15:30:00,46.22,46.37,45.97,45.99,5300.0,36.2174,36.3349,36.0215,36.0371,5300.0
2013-09-16 09:30:00,45.97,46.08,45.68,45.83,4100.0,36.0215,36.1077,35.7942,35.9118,4100.0
2013-09-16 10:00:00,45.88,46.08,45.8,46.06,6300.0,35.9509,36.1077,35.8883,36.092,6300.0
2013-09-16 10:30:00,46.02,46.04,45.67,45.67,3400.0,36.0606,36.0763,35.7864,35.7864,3400.0
2013-09-16 11:00:00,45.59,45.8,45.57,45.8,1900.0,35.7237,35.8883,35.708,35.8883,1900.0
2013-09-16 11:30:00,45.74,45.82,45.44,45.49,3800.0,35.8412,35.9039,35.6062,35.6453,3800.0
2013-09-16 12:00:00,45.53,45.53,45.3,45.3,2600.0,35.6767,35.6767,35.4965,35.4965,2600.0
2013-09-16 12:30:00,45.25,45.25,44.93,44.94,2000.0,35.4573,35.4573,35.2065,35.2144,2000.0
2013-09-16 13:00:00,44.96,44.96,44.88,44.9,900.0,35.23,35.23,35.1674,35.183,900.0
2013-09-16 13:30:00,44.86,44.89,44.61,44.73,2700.0,35.1517,35.1752,34.9558,35.0498,2700.0
2013-09-16 14:00:00,44.71,44.73,44.42,44.42,6900.0,35.0341,35.0498,34.8069,34.8069,6900.0
2013-09-16 14:30:00,44.42,44.6,44.39,44.58,4300.0,34.8069,34.948,34.7834,34.9323,4300.0
2013-09-16 15:00:00,44.6,44.65,44.53,44.61,2700.0,34.948,34.9871,34.8931,34.9558,2700.0
2013-09-16 15:30:00,44.61,45.0,44.6,44.87,9000.0,34.9558,35.2614,34.948,35.1595,9000.0
2013-09-17 09:30:00,44.95,44.95,44.13,44.14,5100.0,35.2222,35.2222,34.5797,34.5875,5100.0
2013-09-17 10:00:00,44.21,44.84,44.21,44.58,2100.0,34.6424,35.136,34.6424,34.9323,2100.0
2013-09-17 10:30:00,44.88,44.88,44.6,44.6,2000.0,35.1674,35.1674,34.948,34.948,2000.0
2013-09-17 11:00:00,44.79,45.15,44.79,45.12,500.0,35.0968,35.3789,35.0968,35.3554,500.0
2013-09-17 11:30:00,44.9,45.15,44.74,45.15,1600.0,35.183,35.3789,35.0577,35.3789,1600.0
2013-09-17 12:00:00,45.12,45.18,44.85,44.88,1500.0,35.3554,35.4024,35.1438,35.1674,1500.0
2013-09-17 12:30:00,44.75,44.75,44.37,44.5,1300.0,35.0655,35.0655,34.7677,34.8696,1300.0
2013-09-17 13:00:00,44.73,44.81,44.48,44.81,1500.0,35.0498,35.1125,34.8539,35.1125,1500.0
2013-09-17 13:30:00,44.69,44.69,44.4,44.4,1700.0,35.0185,35.0185,34.7912,34.7912,1700.0
2013-09-17 14:00:00,44.4,44.4,44.26,44.39,2300.0,34.7912,34.7912,34.6815,34.7834,2300.0
2013-09-17 14:30:00,44.37,44.45,44.17,44.17,3100.0,34.7677,34.8304,34.611,34.611,3100.0
2013-09-17 15:00:00,44.2,44.33,44.17,44.3,4200.0,34.6345,34.7364,34.611,34.7129,4200.0
2013-09-17 15:30:00,44.3,44.69,44.27,44.59,16200.0,34.7129,35.0185,34.6894,34.9401,16200.0
2013-09-18 09:30:00,45.08,45.16,44.44,44.44,2800.0,35.3241,35.3868,34.8226,34.8226,2800.0
2013-09-18 10:00:00,44.45,44.67,44.26,44.26,1900.0,34.8304,35.0028,34.6815,34.6815,1900.0
2013-09-18 10:30:00,44.25,44.28,44.04,44.21,2400.0,34.6737,34.6972,34.5091,34.6424,2400.0
2013-09-18 11:00:00,44.16,44.18,44.08,44.13,1000.0,34.6032,34.6188,34.5405,34.5797,1000.0
2013-09-18 11:30:00,44.22,44.22,44.12,44.12,600.0,34.6502,34.6502,34.5718,34.5718,600.0
2013-09-18 12:00:00,44.14,44.14,43.74,43.74,2700.0,34.5875,34.5875,34.2741,34.2741,2700.0
2013-09-18 12:30:00,43.93,44.25,43.91,43.97,6300.0,34.4229,34.6737,34.4073,34.4543,6300.0
2013-09-18 13:00:00,43.89,43.94,43.87,43.94,800.0,34.3916,34.4308,34.3759,34.4308,800.0
2013-09-18 13:30:00,44.03,44.4,43.91,44.31,5500.0,34.5013,34.7912,34.4073,34.7207,5500.0
2013-09-18 14:00:00,44.45,44.83,44.45,44.81,4500.0,34.8304,35.1282,34.8304,35.1125,4500.0
2013-09-18 14:30:00,44.83,45.3,44.63,44.85,4000.0,35.1282,35.4965,34.9715,35.1438,4000.0
2013-09-18 15:00:00,45.04,45.08,44.73,44.73,2100.0,35.2927,35.3241,35.0498,35.0498,2100.0
2013-09-18 15:30:00,44.7,44.81,44.6,44.64,4000.0,35.0263,35.1125,34.948,34.9793,4000.0
2013-09-19 09:30:00,45.01,45.01,44.33,44.33,1000.0,35.2692,35.2692,34.7364,34.7364,1000.0
2013-09-19 10:00:00,44.73,44.73,44.68,44.68,200.0,35.0498,35.0498,35.0106,35.0106,200.0
2013-09-19 10:30:00,44.7,44.7,44.34,44.34,1800.0,35.0263,35.0263,34.7442,34.7442,1800.0
2013-09-19 11:00:00,44.35,44.42,44.35,44.42,500.0,34.7521,34.8069,34.7521,34.8069,500.0
2013-09-19 11:30:00,44.46,44.46,44.09,44.1,800.0,34.8382,34.8382,34.5483,34.5562,800.0
2013-09-19 12:00:00,44.2,44.2,44.07,44.08,600.0,34.6345,34.6345,34.5326,34.5405,600.0
2013-09-19 12:30:00,44.13,44.13,43.92,43.92,400.0,34.5797,34.5797,34.4151,34.4151,400.0
2013-09-19 13:00:00,43.76,43.76,43.45,43.45,1100.0,34.2897,34.2897,34.0468,34.0468,1100.0
2013-09-19 13:30:00,43.57,43.57,43.36,43.55,700.0,34.1409,34.1409,33.9763,34.1252,700.0
2013-09-19 14:00:00,43.78,43.79,43.65,43.79,600.0,34.3054,34.3132,34.2035,34.3132,600.0
2013-09-19 14:30:00,43.49,43.72,43.49,43.72,2000.0,34.0782,34.2584,34.0782,34.2584,2000.0
2013-09-19 15:00:00,43.69,44.02,43.69,44.02,1900.0,34.2349,34.4935,34.2349,34.4935,1900.0
2013-09-19 15:30:00,44.01,44.05,43.96,43.99,3900.0,34.4856,34.517,34.4465,34.47,3900.0
2013-09-20 09:30:00,44.21,44.47,43.52,43.61,4800.0,34.6424,34.8461,34.1017,34.1722,4800.0
2013-09-20 10:00:00,43.72,43.74,43.13,43.13,4000.0,34.2584,34.2741,33.7961,33.7961,4000.0
2013-09-20 10:30:00,43.16,43.21,43.0,43.03,2500.0,33.8196,33.8588,33.6942,33.7177,2500.0
2013-09-20 11:00:00,43.06,43.39,43.02,43.39,1600.0,33.7412,33.9998,33.7099,33.9998,1600.0
2013-09-20 11:30:00,43.37,43.47,43.28,43.38,1500.0,33.9841,34.0625,33.9136,33.992,1500.0
2013-09-20 12:00:00,43.18,43.18,43.01,43.01,800.0,33.8353,33.8353,33.702,33.702,800.0
2013-09-20 12:30:00,43.06,43.06,42.77,42.79,1600.0,33.7412,33.7412,33.514,33.5297,1600.0
2013-09-20 13:00:00,42.93,42.93,42.3,42.45,1300.0,33.6394,33.6394,33.1457,33.2632,1300.0
2013-09-20 13:30:00,42.37,42.37,41.94,42.02,2500.0,33.2006,33.2006,32.8636,32.9263,2500.0
2013-09-20 14:00:00,42.01,42.28,41.96,42.09,4500.0,32.9185,33.13,32.8793,32.9811,4500.0
2013-09-20 14:30:00,42.18,42.82,42.15,42.82,4500.0,33.0517,33.5532,33.0282,33.5532,4500.0
2013-09-20 15:00:00,42.79,42.79,42.36,42.63,3400.0,33.5297,33.5297,33.1927,33.4043,3400.0
2013-09-20 15:30:00,42.64,43.19,42.54,42.87,4900.0,33.4121,33.8431,33.3338,33.5923,4900.0
2013-09-23 09:30:00,42.37,42.83,42.36,42.8,3100.0,33.2006,33.561,33.1927,33.5375,3100.0
2013-09-23 10:00:00,42.82,42.82,42.78,42.78,900.0,33.5532,33.5532,33.5218,33.5218,900.0
2013-09-23 10:30:00,42.85,43.24,42.85,42.97,1900.0,33.5767,33.8823,33.5767,33.6707,1900.0
2013-09-23 11:00:00,43.03,43.03,42.78,42.88,2100.0,33.7177,33.7177,33.5218,33.6002,2100.0
2013-09-23 11:30:00,42.81,42.88,42.76,42.78,1600.0,33.5453,33.6002,33.5062,33.5218,1600.0
2013-09-23 12:00:00,42.77,42.8,42.71,42.8,1700.0,33.514,33.5375,33.467,33.5375,1700.0
2013-09-23 12:30:00,42.75,42.89,42.72,42.89,1600.0,33.4983,33.608,33.4748,33.608,1600.0
2013-09-23 13:00:00,42.96,43.05,42.86,42.98,3900.0,33.6629,33.7334,33.5845,33.6785,3900.0
2013-09-23 13:30:00,43.08,43.3,43.05,43.23,1200.0,33.7569,33.9293,33.7334,33.8744,1200.0
2013-09-23 14:00:00,43.5,43.69,43.33,43.58,2000.0,34.086,34.2349,33.9528,34.1487,2000.0
2013-09-23 14:30:00,43.49,43.67,43.49,43.62,3900.0,34.0782,34.2192,34.0782,34.18,3900.0
2013-09-23 15:00:00,43.64,43.64,43.46,43.52,2200.0,34.1957,34.1957,34.0547,34.1017,2200.0
2013-09-23 15:30:00,43.58,43.68,43.48,43.5,4000.0,34.1487,34.2271,34.0703,34.086,4000.0
2013-09-24 09:30:00,44.23,44.57,44.05,44.09,2700.0,34.658,34.9244,34.517,34.5483,2700.0
2013-09-24 10:00:00,43.94,43.94,43.65,43.65,2000.0,34.4308,34.4308,34.2035,34.2035,2000.0
2013-09-24 10:30:00,43.65,43.78,43.58,43.66,1800.0,34.2035,34.3054,34.1487,34.2114,1800.0
2013-09-24 11:00:00,43.61,43.78,43.61,43.71,1300.0,34.1722,34.3054,34.1722,34.2506,1300.0
2013-09-24 11:30:00,43.74,43.93,43.72,43.93,4100.0,34.2741,34.4229,34.2584,34.4229,4100.0
2013-09-24 12:00:00,44.0,44.0,43.9,43.9,400.0,34.4778,34.4778,34.3994,34.3994,400.0
2013-09-24 12:30:00,43.88,43.89,43.85,43.89,300.0,34.3838,34.3916,34.3603,34.3916,300.0
2013-09-24 13:00:00,43.92,43.93,43.88,43.91,900.0,34.4151,34.4229,34.3838,34.4073,900.0
2013-09-24 13:30:00,43.89,44.01,43.85,43.96,1000.0,34.3916,34.4856,34.3603,34.4465,1000.0
2013-09-24 14:00:00,43.94,43.94,43.82,43.82,1300.0,34.4308,34.4308,34.3368,34.3368,1300.0
2013-09-24 14:30:00,43.84,43.9,43.82,43.9,1000.0,34.3524,34.3994,34.3368,34.3994,1000.0
2013-09-24 15:00:00,43.85,43.86,43.68,43.68,1400.0,34.3603,34.3681,34.2271,34.2271,1400.0
2013-09-24 15:30:00,43.67,43.82,43.56,43.66,2600.0,34.2192,34.3368,34.133,34.2114,2600.0
2013-09-25 09:30:00,43.8,43.92,43.77,43.92,2200.0,34.3211,34.4151,34.2976,34.4151,2200.0
2013-09-25 10:00:00,43.87,43.96,43.84,43.88,900.0,34.3759,34.4465,34.3524,34.3838,900.0
2013-09-25 10:30:00,43.85,43.85,43.49,43.49,400.0,34.3603,34.3603,34.0782,34.0782,400.0
2013-09-25 11:00:00,43.59,43.85,43.59,43.85,400.0,34.1565,34.3603,34.1565,34.3603,400.0
2013-09-25 11:30:00,43.74,43.92,43.74,43.92,1000.0,34.2741,34.4151,34.2741,34.4151,1000.0
2013-09-25 12:00:00,43.93,43.93,43.93,43.93,200.0,34.4229,34.4229,34.4229,34.4229,200.0
2013-09-25 12:30:00,43.96,44.03,43.96,44.03,200.0,34.4465,34.5013,34.4465,34.5013,200.0
2013-09-25 13:00:00,44.1,44.1,44.07,44.07,200.0,34.5562,34.5562,34.5326,34.5326,200.0
2013-09-25 13:30:00,43.85,43.85,43.68,43.77,600.0,34.3603,34.3603,34.2271,34.2976,600.0
2013-09-25 14:00:00,43.86,43.98,43.86,43.98,300.0,34.3681,34.4621,34.3681,34.4621,300.0
2013-09-25 14:30:00,43.94,43.94,43.74,43.88,900.0,34.4308,34.4308,34.2741,34.3838,900.0
2013-09-25 15:00:00,43.76,43.84,43.73,43.77,2300.0,34.2897,34.3524,34.2662,34.2976,2300.0
2013-09-25 15:30:00,43.74,43.89,43.66,43.73,7000.0,34.2741,34.3916,34.2114,34.2662,7000.0
2013-09-26 09:30:00,42.98,43.37,42.95,43.06,2800.0,33.6785,33.9841,33.655,33.7412,2800.0
2013-09-26 10:00:00,43.05,43.41,43.05,43.41,1800.0,33.7334,34.0155,33.7334,34.0155,1800.0
2013-09-26 10:30:00,43.29,43.86,43.28,43.86,3600.0,33.9215,34.3681,33.9136,34.3681,3600.0
2013-09-26 11:00:00,43.85,44.01,43.84,43.96,5100.0,34.3603,34.4856,34.3524,34.4465,5100.0
2013-09-26 11:30:00,43.9,43.94,43.9,43.92,1700.0,34.3994,34.4308,34.3994,34.4151,1700.0
2013-09-26 12:00:00,43.92,44.01,43.92,44.01,600.0,34.4151,34.4856,34.4151,34.4856,600.0
2013-09-26 12:30:00,44.02,44.03,43.82,43.82,1900.0,34.4935,34.5013,34.3368,34.3368,1900.0
2013-09-26 13:00:00,43.88,43.89,43.88,43.89,200.0,34.3838,34.3916,34.3838,34.3916,200.0
2013-09-26 13:30:00,43.98,43.98,43.64,43.7,300.0,34.4621,34.4621,34.1957,34.2427,300.0
2013-09-26 14:00:00,43.64,43.64,43.32,43.33,1400.0,34.1957,34.1957,33.945,33.9528,1400.0
2013-09-26 14:30:00,43.23,43.73,43.18,43.73,2300.0,33.8744,34.2662,33.8353,34.2662,2300.0
2013-09-26 15:00:00,43.66,43.84,43.61,43.84,1000.0,34.2114,34.3524,34.1722,34.3524,1000.0
2013-09-26 15:30:00,43.61,44.02,43.61,43.89,6200.0,34.1722,34.4935,34.1722,34.3916,6200.0
2013-09-27 09:30:00,43.75,43.75,43.19,43.19,3200.0,34.2819,34.2819,33.8431,33.8431,3200.0
2013-09-27 10:00:00,43.18,43.18,42.97,43.13,1800.0,33.8353,33.8353,33.6707,33.7961,1800.0
2013-09-27 10:30:00,43.13,43.49,43.13,43.28,1500.0,33.7961,34.0782,33.7961,33.9136,1500.0
2013-09-27 11:00:00,43.35,43.35,43.09,43.17,500.0,33.9685,33.9685,33.7647,33.8274,500.0
2013-09-27 11:30:00,43.24,43.24,43.22,43.22,200.0,33.8823,33.8823,33.8666,33.8666,200.0
2013-09-27 12:00:00,43.16,43.28,43.16,43.16,400.0,33.8196,33.9136,33.8196,33.8196,400.0
2013-09-27 12:30:00,43.33,43.33,43.33,43.33,100.0,33.9528,33.9528,33.9528,33.9528,100.0
2013-09-27 13:00:00,43.38,43.38,43.13,43.13,300.0,33.992,33.992,33.7961,33.7961,300.0
2013-09-27 13:30:00,43.07,43.13,43.07,43.07,500.0,33.7491,33.7961,33.7491,33.7491,500.0
2013-09-27 14:00:00,43.01,43.01,43.01,43.01,100.0,33.702,33.702,33.702,33.702,100.0
2013-09-27 14:30:00,43.02,43.11,43.02,43.11,500.0,33.7099,33.7804,33.7099,33.7804,500.0
2013-09-27 15:00:00,43.1,43.15,43.08,43.13,2300.0,33.7726,33.8118,33.7569,33.7961,2300.0
2013-09-27 15:30:00,43.15,43.23,43.04,43.16,3500.0,33.8118,33.8744,33.7256,33.8196,3500.0
2013-09-30 09:30:00,42.15,42.78,42.15,42.68,1200.0,33.0282,33.5218,33.0282,33.4435,1200.0
2013-09-30 10:00:00,42.77,42.91,42.47,42.91,1200.0,33.514,33.6237,33.2789,33.6237,1200.0
2013-09-30 10:30:00,43.01,43.17,42.98,42.98,3900.0,33.702,33.8274,33.6785,33.6785,3900.0
2013-09-30 11:00:00,42.98,42.98,42.83,42.85,900.0,33.6785,33.6785,33.561,33.5767,900.0
2013-09-30 11:30:00,42.74,42.99,42.74,42.94,300.0,33.4905,33.6864,33.4905,33.6472,300.0
2013-09-30 12:00:00,42.78,42.78,42.78,42.78,100.0,33.5218,33.5218,33.5218,33.5218,100.0
2013-09-30 12:30:00,42.75,42.75,42.57,42.57,600.0,33.4983,33.4983,33.3573,33.3573,600.0
2013-09-30 13:00:00,42.54,42.65,42.45,42.5,1000.0,33.3338,33.42,33.2632,33.3024,1000.0
2013-09-30 13:30:00,42.57,42.7,42.57,42.61,700.0,33.3573,33.4591,33.3573,33.3886,700.0
2013-09-30 14:00:00,42.63,42.85,42.63,42.77,1500.0,33.4043,33.5767,33.4043,33.514,1500.0
2013-09-30 14:30:00,42.82,42.98,42.82,42.86,800.0,33.5532,33.6785,33.5532,33.5845,800.0
2013-09-30 15:00:00,42.8,42.8,42.79,42.79,200.0,33.5375,33.5375,33.5297,33.5297,200.0
2013-09-30 15:30:00,42.8,42.8,42.51,42.67,5400.0,33.5375,33.5375,33.3103,33.4356,5400.0
2013-10-01 09:30:00,42.99,43.24,42.99,43.14,900.0,33.6864,33.8823,33.6864,33.8039,900.0
2013-10-01 10:00:00,43.12,43.22,43.11,43.12,800.0,33.7882,33.8666,33.7804,33.7882,800.0
2013-10-01 10:30:00,43.09,43.09,42.89,42.89,1100.0,33.7647,33.7647,33.608,33.608,1100.0
2013-10-01 11:00:00,43.27,43.61,43.27,43.6,700.0,33.9058,34.1722,33.9058,34.1644,700.0
2013-10-01 11:30:00,43.62,43.71,43.62,43.67,700.0,34.18,34.2506,34.18,34.2192,700.0
2013-10-01 12:00:00,43.69,43.72,43.63,43.67,800.0,34.2349,34.2584,34.1879,34.2192,800.0
2013-10-01 12:30:00,43.7,43.7,43.41,43.41,500.0,34.2427,34.2427,34.0155,34.0155,500.0
2013-10-01 13:00:00,43.45,43.58,43.39,43.39,1100.0,34.0468,34.1487,33.9998,33.9998,1100.0
2013-10-01 13:30:00,43.4,43.4,43.27,43.27,1100.0,34.0076,34.0076,33.9058,33.9058,1100.0
2013-10-01 14:00:00,43.25,43.25,43.01,43.02,3000.0,33.8901,33.8901,33.702,33.7099,3000.0
2013-10-01 14:30:00,43.12,43.25,43.0,43.21,2600.0,33.7882,33.8901,33.6942,33.8588,2600.0
2013-10-01 15:00:00,43.19,43.21,42.82,42.86,1600.0,33.8431,33.8588,33.5532,33.5845,1600.0
2013-10-01 15:30:00,42.88,43.42,42.88,43.37,4300.0,33.6002,34.0233,33.6002,33.9841,4300.0
2013-10-02 09:30:00,43.63,43.63,42.92,42.98,1300.0,34.1879,34.1879,33.6315,33.6785,1300.0
2013-10-02 10:00:00,42.8,42.8,42.27,42.27,600.0,33.5375,33.5375,33.1222,33.1222,600.0
2013-10-02 10:30:00,42.43,42.6,42.43,42.56,800.0,33.2476,33.3808,33.2476,33.3494,800.0
2013-10-02 11:00:00,42.55,43.04,42.55,43.04,700.0,33.3416,33.7256,33.3416,33.7256,700.0
2013-10-02 11:30:00,42.97,43.0,42.86,42.93,3700.0,33.6707,33.6942,33.5845,33.6394,3700.0
2013-10-02 12:00:00,42.93,43.02,42.93,43.01,7500.0,33.6394,33.7099,33.6394,33.702,7500.0
2013-10-02 12:30:00,43.01,43.46,43.01,43.24,1400.0,33.702,34.0547,33.702,33.8823,1400.0
2013-10-02 13:00:00,43.23,43.44,43.0,43.05,4800.0,33.8744,34.039,33.6942,33.7334,4800.0
2013-10-02 13:30:00,43.34,43.6,43.14,43.14,2400.0,33.9606,34.1644,33.8039,33.8039,2400.0
2013-10-02 14:00:00,43.25,43.36,43.15,43.32,2400.0,33.8901,33.9763,33.8118,33.945,2400.0
2013-10-02 14:30:00,43.36,43.62,43.36,43.53,2800.0,33.9763,34.18,33.9763,34.1095,2800.0
2013-10-02 15:00:00,43.49,43.5,43.02,43.03,3000.0,34.0782,34.086,33.7099,33.7177,3000.0
2013-10-02 15:30:00,43.15,43.24,42.99,43.2,7200.0,33.8118,33.8823,33.6864,33.8509,7200.0
2013-10-03 09:30:00,43.1,43.34,42.78,42.78,1200.0,33.7726,33.9606,33.5218,33.5218,1200.0
2013-10-03 10:00:00,42.78,42.78,42.56,42.72,1600.0,33.5218,33.5218,33.3494,33.4748,1600.0
2013-10-03 10:30:00,42.3,42.34,42.25,42.34,800.0,33.1457,33.177,33.1065,33.177,800.0
2013-10-03 11:00:00,42.74,42.79,42.65,42.79,400.0,33.4905,33.5297,33.42,33.5297,400.0
2013-10-03 11:30:00,42.49,42.49,42.49,42.49,100.0,33.2946,33.2946,33.2946,33.2946,100.0
2013-10-03 12:00:00,42.59,42.59,42.51,42.55,400.0,33.3729,33.3729,33.3103,33.3416,400.0
2013-10-03 12:30:00,42.72,42.72,42.72,42.72,100.0,33.4748,33.4748,33.4748,33.4748,100.0
2013-10-03 13:00:00,42.63,42.8,42.63,42.8,400.0,33.4043,33.5375,33.4043,33.5375,400.0
2013-10-03 13:30:00,43.0,43.0,42.83,42.83,400.0,33.6942,33.6942,33.561,33.561,400.0
2013-10-03 14:00:00,42.94,42.95,42.73,42.95,700.0,33.6472,33.655,33.4826,33.655,700.0
2013-10-03 14:30:00,42.92,43.04,42.89,42.95,3300.0,33.6315,33.7256,33.608,33.655,3300.0
2013-10-03 15:00:00,42.97,43.89,42.96,43.77,8000.0,33.6707,34.3916,33.6629,34.2976,8000.0
2013-10-03 15:30:00,43.9,44.04,43.67,43.91,9600.0,34.3994,34.5091,34.2192,34.4073,9600.0
2013-10-04 09:30:00,44.0,44.8,44.0,44.67,4000.0,34.4778,35.1047,34.4778,35.0028,4000.0
2013-10-04 10:00:00,44.79,45.3,44.47,45.2,3700.0,35.0968,35.4965,34.8461,35.4181,3700.0
2013-10-04 10:30:00,45.2,45.76,45.2,45.67,2000.0,35.4181,35.8569,35.4181,35.7864,2000.0
2013-10-04 11:00:00,45.72,45.77,45.52,45.56,6700.0,35.8256,35.8647,35.6688,35.7002,6700.0
2013-10-04 11:30:00,45.71,45.77,45.55,45.77,700.0,35.8177,35.8647,35.6924,35.8647,700.0
2013-10-04 12:00:00,45.84,46.07,45.84,45.94,600.0,35.9196,36.0998,35.9196,35.998,600.0
2013-10-04 12:30:00,45.96,46.41,45.95,46.25,4600.0,36.0136,36.3662,36.0058,36.2409,4600.0
2013-10-04 13:00:00,46.31,46.5,46.25,46.5,1400.0,36.2879,36.4368,36.2409,36.4368,1400.0
2013-10-04 13:30:00,46.63,46.94,46.59,46.92,1900.0,36.5386,36.7815,36.5073,36.7659,1900.0
2013-10-04 14:00:00,46.93,46.94,46.8,46.8,1400.0,36.7737,36.7815,36.6718,36.6718,1400.0
2013-10-04 14:30:00,46.9,47.31,46.89,47.22,2300.0,36.7502,37.0715,36.7424,37.0009,2300.0
2013-10-04 15:00:00,47.21,47.21,46.2,46.36,1500.0,36.9931,36.9931,36.2017,36.3271,1500.0
2013-10-04 15:30:00,46.22,46.24,45.61,45.98,5100.0,36.2174,36.233,35.7394,36.0293,5100.0
2013-10-07 09:30:00,46.47,46.6,45.28,45.34,1400.0,36.4133,36.5151,35.4808,35.5278,1400.0
2013-10-07 10:00:00,45.51,45.8,45.51,45.8,700.0,35.661,35.8883,35.661,35.8883,700.0
2013-10-07 10:30:00,45.85,45.85,45.5,45.74,1100.0,35.9274,35.9274,35.6532,35.8412,1100.0
2013-10-07 11:00:00,45.69,45.85,45.66,45.85,4600.0,35.8021,35.9274,35.7786,35.9274,4600.0
2013-10-07 11:30:00,45.96,46.22,45.83,45.91,2800.0,36.0136,36.2174,35.9118,35.9744,2800.0
2013-10-07 12:00:00,45.96,46.14,45.96,46.09,1600.0,36.0136,36.1547,36.0136,36.1155,1600.0
2013-10-07 12:30:00,46.06,46.06,45.77,45.77,3100.0,36.092,36.092,35.8647,35.8647,3100.0
2013-10-07 13:00:00,45.74,45.98,45.74,45.83,1100.0,35.8412,36.0293,35.8412,35.9118,1100.0
2013-10-07 13:30:00,46.02,46.05,45.9,46.05,2500.0,36.0606,36.0842,35.9666,36.0842,2500.0
2013-10-07 14:00:00,46.05,46.1,45.92,45.92,4100.0,36.0842,36.1233,35.9823,35.9823,4100.0
2013-10-07 14:30:00,45.96,45.96,45.76,45.8,2700.0,36.0136,36.0136,35.8569,35.8883,2700.0
2013-10-07 15:00:00,45.83,45.98,45.83,45.84,9000.0,35.9118,36.0293,35.9118,35.9196,9000.0
2013-10-07 15:30:00,45.81,45.83,45.5,45.76,4800.0,35.8961,35.9118,35.6532,35.8569,4800.0
2013-10-08 09:30:00,45.65,45.81,45.03,45.03,4900.0,35.7707,35.8961,35.2849,35.2849,4900.0
2013-10-08 10:00:00,45.4,45.75,45.4,45.63,1200.0,35.5748,35.8491,35.5748,35.755,1200.0
2013-10-08 10:30:00,45.58,45.59,45.42,45.44,1800.0,35.7159,35.7237,35.5905,35.6062,1800.0
2013-10-08 11:00:00,45.28,45.31,45.0,45.0,2900.0,35.4808,35.5043,35.2614,35.2614,2900.0
2013-10-08 11:30:00,44.85,44.85,43.48,43.8,4900.0,35.1438,35.1438,34.0703,34.3211,4900.0
2013-10-08 12:00:00,43.97,44.15,43.83,43.85,2700.0,34.4543,34.5953,34.3446,34.3603,2700.0
2013-10-08 12:30:00,43.96,44.27,43.78,44.27,1600.0,34.4465,34.6894,34.3054,34.6894,1600.0
2013-10-08 13:00:00,44.19,44.19,43.82,44.01,1600.0,34.6267,34.6267,34.3368,34.4856,1600.0
2013-10-08 13:30:00,44.07,44.07,43.79,44.07,2300.0,34.5326,34.5326,34.3132,34.5326,2300.0
2013-10-08 14:00:00,43.99,44.48,43.89,44.48,5400.0,34.47,34.8539,34.3916,34.8539,5400.0
2013-10-08 14:30:00,44.59,44.61,44.3,44.38,5200.0,34.9401,34.9558,34.7129,34.7756,5200.0
2013-10-08 15:00:00,44.4,44.69,44.4,44.64,4400.0,34.7912,35.0185,34.7912,34.9793,4400.0
2013-10-08 15:30:00,44.67,44.75,44.52,44.55,12800.0,35.0028,35.0655,34.8853,34.9088,12800.0
2013-10-09 09:30:00,44.53,44.64,44.21,44.55,3200.0,34.8931,34.9793,34.6424,34.9088,3200.0
2013-10-09 10:00:00,44.36,44.6,44.13,44.6,1300.0,34.7599,34.948,34.5797,34.948,1300.0
2013-10-09 10:30:00,44.42,44.63,44.33,44.33,1300.0,34.8069,34.9715,34.7364,34.7364,1300.0
2013-10-09 11:00:00,44.35,44.36,44.28,44.31,1200.0,34.7521,34.7599,34.6972,34.7207,1200.0
2013-10-09 11:30:00,44.37,44.39,43.45,43.45,2700.0,34.7677,34.7834,34.0468,34.0468,2700.0
2013-10-09 12:00:00,43.55,43.76,43.51,43.64,1700.0,34.1252,34.2897,34.0938,34.1957,1700.0
2013-10-09 12:30:00,43.78,43.81,43.35,43.41,1600.0,34.3054,34.3289,33.9685,34.0155,1600.0
2013-10-09 13:00:00,43.44,43.79,43.44,43.76,2800.0,34.039,34.3132,34.039,34.2897,2800.0
2013-10-09 13:30:00,43.81,43.85,43.51,43.61,2300.0,34.3289,34.3603,34.0938,34.1722,2300.0
2013-10-09 14:00:00,43.57,43.9,43.5,43.89,2600.0,34.1409,34.3994,34.086,34.3916,2600.0
2013-10-09 14:30:00,43.91,44.02,43.82,44.02,2000.0,34.4073,34.4935,34.3368,34.4935,2000.0
2013-10-09 15:00:00,44.02,44.02,43.65,43.65,2100.0,34.4935,34.4935,34.2035,34.2035,2100.0
2013-10-09 15:30:00,43.66,43.84,43.13,43.3,17500.0,34.2114,34.3524,33.7961,33.9293,17500.0
2013-10-10 09:30:00,44.51,44.9,44.0,44.62,4900.0,34.8774,35.183,34.4778,34.9636,4900.0
2013-10-10 10:00:00,44.66,44.66,44.43,44.43,600.0,34.995,34.995,34.8147,34.8147,600.0
2013-10-10 10:30:00,44.26,44.26,44.13,44.13,300.0,34.6815,34.6815,34.5797,34.5797,300.0
2013-10-10 11:00:00,44.01,44.01,43.77,43.84,3100.0,34.4856,34.4856,34.2976,34.3524,3100.0
2013-10-10 11:30:00,43.8,43.86,43.75,43.75,2300.0,34.3211,34.3681,34.2819,34.2819,2300.0
2013-10-10 12:00:00,43.76,44.05,43.76,44.0,7100.0,34.2897,34.517,34.2897,34.4778,7100.0
2013-10-10 12:30:00,44.0,44.0,43.89,44.0,2300.0,34.4778,34.4778,34.3916,34.4778,2300.0
2013-10-10 13:00:00,43.99,43.99,43.48,43.48,4700.0,34.47,34.47,34.0703,34.0703,4700.0
2013-10-10 13:30:00,43.57,43.57,43.49,43.49,500.0,34.1409,34.1409,34.0782,34.0782,500.0
2013-10-10 14:00:00,43.81,43.81,43.68,43.78,1600.0,34.3289,34.3289,34.2271,34.3054,1600.0
2013-10-10 14:30:00,43.57,43.82,43.57,43.68,300.0,34.1409,34.3368,34.1409,34.2271,300.0
2013-10-10 15:00:00,43.76,43.99,43.69,43.94,2700.0,34.2897,34.47,34.2349,34.4308,2700.0
2013-10-10 15:30:00,43.95,44.01,43.64,43.67,4100.0,34.4386,34.4856,34.1957,34.2192,4100.0
2013-10-11 09:30:00,43.6,43.75,43.6,43.63,400.0,34.1644,34.2819,34.1644,34.1879,400.0
2013-10-11 10:00:00,43.78,43.9,43.78,43.83,500.0,34.3054,34.3994,34.3054,34.3446,500.0
2013-10-11 10:30:00,43.84,44.21,43.8,44.0,30600.0,34.3524,34.6424,34.3211,34.4778,30600.0
2013-10-11 11:00:00,44.03,44.07,43.52,43.84,3500.0,34.5013,34.5326,34.1017,34.3524,3500.0
2013-10-11 11:30:00,44.01,44.83,44.0,44.74,2200.0,34.4856,35.1282,34.4778,35.0577,2200.0
2013-10-11 12:00:00,44.82,44.98,44.71,44.8,5200.0,35.1203,35.2457,35.0341,35.1047,5200.0
2013-10-11 12:30:00,44.75,44.9,44.61,44.9,6800.0,35.0655,35.183,34.9558,35.183,6800.0
2013-10-11 13:00:00,45.14,45.3,44.75,44.75,2500.0,35.3711,35.4965,35.0655,35.0655,2500.0
2013-10-11 13:30:00,44.75,44.86,44.71,44.75,3200.0,35.0655,35.1517,35.0341,35.0655,3200.0
2013-10-11 14:00:00,44.49,44.7,44.49,44.55,900.0,34.8618,35.0263,34.8618,34.9088,900.0
2013-10-11 14:30:00,44.53,44.66,44.52,44.64,1100.0,34.8931,34.995,34.8853,34.9793,1100.0
2013-10-11 15:00:00,44.6,44.68,44.47,44.64,2200.0,34.948,35.0106,34.8461,34.9793,2200.0
2013-10-11 15:30:00,44.64,44.73,44.55,44.7,8300.0,34.9793,35.0498,34.9088,35.0263,8300.0
2013-10-14 09:30:00,44.45,44.85,44.0,44.85,5300.0,34.8304,35.1438,34.4778,35.1438,5300.0
2013-10-14 10:00:00,44.98,44.98,44.85,44.87,5100.0,35.2457,35.2457,35.1438,35.1595,5100.0
2013-10-14 10:30:00,44.68,44.85,44.45,44.56,3600.0,35.0106,35.1438,34.8304,34.9166,3600.0
2013-10-14 11:00:00,44.61,44.75,44.59,44.7,1600.0,34.9558,35.0655,34.9401,35.0263,1600.0
2013-10-14 11:30:00,44.77,45.06,44.72,45.06,900.0,35.0812,35.3084,35.042,35.3084,900.0
2013-10-14 12:00:00,45.09,45.42,44.88,44.88,4000.0,35.3319,35.5905,35.1674,35.1674,4000.0
2013-10-14 12:30:00,45.06,45.34,45.05,45.13,1500.0,35.3084,35.5278,35.3006,35.3633,1500.0
2013-10-14 13:00:00,45.18,45.34,45.1,45.25,1700.0,35.4024,35.5278,35.3397,35.4573,1700.0
2013-10-14 13:30:00,45.26,45.4,45.25,45.39,2300.0,35.4651,35.5748,35.4573,35.567,2300.0
2013-10-14 14:00:00,45.44,45.72,45.44,45.55,1600.0,35.6062,35.8256,35.6062,35.6924,1600.0
2013-10-14 14:30:00,45.58,45.61,45.41,45.54,2000.0,35.7159,35.7394,35.5827,35.6845,2000.0
2013-10-14 15:00:00,45.51,46.21,45.51,46.21,6300.0,35.661,36.2095,35.661,36.2095,6300.0
2013-10-14 15:30:00,46.34,46.63,46.28,46.57,6500.0,36.3114,36.5386,36.2644,36.4916,6500.0
2013-10-15 09:30:00,45.47,46.82,45.47,46.82,8500.0,35.6297,36.6875,35.6297,36.6875,8500.0
2013-10-15 10:00:00,46.71,47.49,46.67,47.42,7400.0,36.6013,37.2125,36.57,37.1577,7400.0
2013-10-15 10:30:00,47.43,47.68,47.09,47.12,1800.0,37.1655,37.3614,36.8991,36.9226,1800.0
2013-10-15 11:00:00,46.95,48.2,46.95,48.2,3400.0,36.7894,37.7689,36.7894,37.7689,3400.0
2013-10-15 11:30:00,47.97,48.24,47.67,48.2,5000.0,37.5886,37.8002,37.3536,37.7689,5000.0
2013-10-15 12:00:00,48.1,48.1,47.55,47.71,3500.0,37.6905,37.6905,37.2595,37.3849,3500.0
2013-10-15 12:30:00,47.56,47.71,47.45,47.64,3100.0,37.2674,37.3849,37.1812,37.3301,3100.0
2013-10-15 13:00:00,47.56,47.58,47.37,47.41,2500.0,37.2674,37.283,37.1185,37.1498,2500.0
2013-10-15 13:30:00,47.36,47.44,47.32,47.4,2900.0,37.1106,37.1733,37.0793,37.142,2900.0
2013-10-15 14:00:00,47.35,47.35,46.92,46.99,5400.0,37.1028,37.1028,36.7659,36.8207,5400.0
2013-10-15 14:30:00,46.97,47.02,46.65,46.91,23500.0,36.805,36.8442,36.5543,36.758,23500.0
2013-10-15 15:00:00,46.98,47.32,46.84,47.08,4600.0,36.8129,37.0793,36.7032,36.8912,4600.0
2013-10-15 15:30:00,47.1,47.1,46.7,46.86,7700.0,36.9069,36.9069,36.5935,36.7189,7700.0
2013-10-16 09:30:00,48.0,49.39,47.76,49.39,12600.0,37.6121,38.7013,37.4241,38.7013,12600.0
2013-10-16 10:00:00,49.02,49.66,49.02,49.57,2700.0,38.4114,38.9129,38.4114,38.8424,2700.0
2013-10-16 10:30:00,49.68,50.01,49.4,49.7,5600.0,38.9286,39.1872,38.7092,38.9442,5600.0
2013-10-16 11:00:00,49.7,50.39,49.62,50.01,9300.0,38.9442,39.4849,38.8816,39.1872,9300.0
2013-10-16 11:30:00,50.03,50.24,49.9,50.0,3300.0,39.2028,39.3674,39.101,39.1793,3300.0
2013-10-16 12:00:00,50.05,50.18,49.98,50.1,2600.0,39.2185,39.3204,39.1636,39.2577,2600.0
2013-10-16 12:30:00,50.08,50.15,49.94,49.95,2000.0,39.242,39.2969,39.1323,39.1401,2000.0
2013-10-16 13:00:00,49.96,50.07,49.81,49.91,2800.0,39.148,39.2342,39.0304,39.1088,2800.0
2013-10-16 13:30:00,49.84,49.86,49.5,49.5,2600.0,39.0539,39.0696,38.7875,38.7875,2600.0
2013-10-16 14:00:00,49.47,49.79,49.44,49.49,3400.0,38.764,39.0148,38.7405,38.7797,3400.0
2013-10-16 14:30:00,49.33,49.36,48.76,48.85,23600.0,38.6543,38.6778,38.2077,38.2782,23600.0
2013-10-16 15:00:00,48.85,49.24,48.8,49.07,17700.0,38.2782,38.5838,38.239,38.4506,17700.0
2013-10-16 15:30:00,49.24,49.7,49.17,49.57,8400.0,38.5838,38.9442,38.5289,38.8424,8400.0
2013-10-17 09:30:00,49.63,49.75,49.46,49.75,2300.0,38.8894,38.9834,38.7562,38.9834,2300.0
2013-10-17 10:00:00,49.66,50.23,49.65,50.23,2400.0,38.9129,39.3595,38.9051,39.3595,2400.0
2013-10-17 10:30:00,50.01,50.01,49.81,49.93,2300.0,39.1872,39.1872,39.0304,39.1245,2300.0
2013-10-17 11:00:00,49.94,50.04,49.94,49.95,1500.0,39.1323,39.2107,39.1323,39.1401,1500.0
2013-10-17 11:30:00,49.83,49.83,49.73,49.75,1700.0,39.0461,39.0461,38.9677,38.9834,1700.0
2013-10-17 12:00:00,49.75,49.75,49.43,49.51,1000.0,38.9834,38.9834,38.7327,38.7954,1000.0
2013-10-17 12:30:00,49.5,49.53,49.5,49.5,400.0,38.7875,38.811,38.7875,38.7875,400.0
2013-10-17 13:00:00,49.44,49.55,49.16,49.5,2300.0,38.7405,38.8267,38.5211,38.7875,2300.0
2013-10-17 13:30:00,49.5,49.5,49.47,49.47,300.0,38.7875,38.7875,38.764,38.764,300.0
2013-10-17 14:00:00,49.15,49.15,48.67,48.91,1700.0,38.5133,38.5133,38.1371,38.3252,1700.0
2013-10-17 14:30:00,48.91,49.0,48.8,48.85,1600.0,38.3252,38.3957,38.239,38.2782,1600.0
2013-10-17 15:00:00,48.72,49.24,48.62,49.24,2400.0,38.1763,38.5838,38.098,38.5838,2400.0
2013-10-17 15:30:00,49.27,50.3,49.27,50.17,7700.0,38.6073,39.4144,38.6073,39.3125,7700.0
2013-10-18 09:30:00,50.7,50.73,50.42,50.73,1500.0,39.7278,39.7513,39.5084,39.7513,1500.0
2013-10-18 10:00:00,50.51,50.57,50.34,50.38,3700.0,39.5789,39.626,39.4457,39.4771,3700.0
2013-10-18 10:30:00,50.38,50.7,50.37,50.53,4600.0,39.4771,39.7278,39.4692,39.5946,4600.0
2013-10-18 11:00:00,50.5,51.9,50.5,51.6,4800.0,39.5711,40.6681,39.5711,40.4331,4800.0
2013-10-18 11:30:00,51.67,52.02,51.67,51.96,4500.0,40.4879,40.7622,40.4879,40.7151,4500.0
2013-10-18 12:00:00,51.97,52.21,51.87,52.01,6000.0,40.723,40.911,40.6446,40.7543,6000.0
2013-10-18 12:30:00,51.97,52.09,51.86,51.97,6800.0,40.723,40.817,40.6368,40.723,6800.0
2013-10-18 13:00:00,51.95,52.0,51.77,51.8,2000.0,40.7073,40.7465,40.5663,40.5898,2000.0
2013-10-18 13:30:00,51.77,51.8,51.57,51.8,4700.0,40.5663,40.5898,40.4095,40.5898,4700.0
2013-10-18 14:00:00,51.78,52.07,51.77,52.07,3700.0,40.5741,40.8013,40.5663,40.8013,3700.0
2013-10-18 14:30:00,52.03,52.37,52.03,52.32,2500.0,40.77,41.0364,40.77,40.9972,2500.0
2013-10-18 15:00:00,52.24,52.39,52.08,52.2,4500.0,40.9345,41.0521,40.8092,40.9032,4500.0
2013-10-18 15:30:00,52.1,52.13,51.8,52.13,11600.0,40.8248,40.8484,40.5898,40.8484,11600.0
2013-10-21 09:30:00,51.86,52.18,51.13,52.1,4000.0,40.6368,40.8875,40.0648,40.8248,4000.0
2013-10-21 10:00:00,52.04,52.76,52.04,52.76,7300.0,40.7778,41.342,40.7778,41.342,7300.0
2013-10-21 10:30:00,52.78,52.78,52.22,52.29,3300.0,41.3577,41.3577,40.9189,40.9737,3300.0
2013-10-21 11:00:00,52.28,52.48,52.05,52.12,3500.0,40.9659,41.1226,40.7857,40.8405,3500.0
2013-10-21 11:30:00,52.12,52.17,51.59,51.85,2300.0,40.8405,40.8797,40.4252,40.629,2300.0
2013-10-21 12:00:00,51.77,52.03,51.77,51.97,2000.0,40.5663,40.77,40.5663,40.723,2000.0
2013-10-21 12:30:00,51.94,51.96,51.69,51.92,1500.0,40.6995,40.7151,40.5036,40.6838,1500.0
2013-10-21 13:00:00,51.95,51.96,51.77,51.77,2600.0,40.7073,40.7151,40.5663,40.5663,2600.0
2013-10-21 13:30:00,51.93,51.93,51.93,51.93,100.0,40.6916,40.6916,40.6916,40.6916,100.0
2013-10-21 14:00:00,51.45,51.55,51.34,51.44,3800.0,40.3155,40.3939,40.2293,40.3077,3800.0
2013-10-21 14:30:00,51.28,54.08,51.2,53.23,18700.0,40.1823,42.3763,40.1196,41.7103,18700.0
2013-10-21 15:00:00,53.22,53.48,52.87,52.99,8500.0,41.7025,41.9062,41.4282,41.5222,8500.0
2013-10-21 15:30:00,53.0,53.47,52.73,52.73,17200.0,41.5301,41.8984,41.3185,41.3185,17200.0
2013-10-22 09:30:00,53.05,53.83,53.05,53.45,2500.0,41.5693,42.1805,41.5693,41.8827,2500.0
2013-10-22 10:00:00,53.39,53.39,53.16,53.16,400.0,41.8357,41.8357,41.6554,41.6554,400.0
2013-10-22 10:30:00,53.01,53.01,51.83,51.83,2100.0,41.5379,41.5379,40.6133,40.6133,2100.0
2013-10-22 11:00:00,51.97,52.18,51.55,51.57,2500.0,40.723,40.8875,40.3939,40.4095,2500.0
2013-10-22 11:30:00,51.62,52.37,51.55,52.36,1600.0,40.4487,41.0364,40.3939,41.0286,1600.0
2013-10-22 12:00:00,52.35,52.39,51.83,51.83,1100.0,41.0207,41.0521,40.6133,40.6133,1100.0
2013-10-22 12:30:00,51.66,51.87,51.46,51.71,2000.0,40.4801,40.6446,40.3234,40.5192,2000.0
2013-10-22 13:00:00,51.66,51.78,51.59,51.59,1000.0,40.4801,40.5741,40.4252,40.4252,1000.0
2013-10-22 13:30:00,51.57,51.62,51.26,51.26,2400.0,40.4095,40.4487,40.1666,40.1666,2400.0
2013-10-22 14:00:00,51.3,51.3,50.46,50.55,5700.0,40.198,40.198,39.5398,39.6103,5700.0
2013-10-22 14:30:00,50.64,50.66,50.21,50.45,2200.0,39.6808,39.6965,39.3439,39.5319,2200.0
2013-10-22 15:00:00,50.38,50.47,50.25,50.39,3000.0,39.4771,39.5476,39.3752,39.4849,3000.0
2013-10-22 15:30:00,50.37,50.38,50.24,50.3,23100.0,39.4692,39.4771,39.3674,39.4144,23100.0
2013-10-23 09:30:00,50.07,50.07,46.29,47.15,21500.0,39.2342,39.2342,36.2722,36.9461,21500.0
2013-10-23 10:00:00,47.09,47.1,46.63,47.1,4600.0,36.8991,36.9069,36.5386,36.9069,4600.0
2013-10-23 10:30:00,47.01,47.24,46.91,47.15,14600.0,36.8364,37.0166,36.758,36.9461,14600.0
2013-10-23 11:00:00,47.11,47.66,47.1,47.35,5400.0,36.9148,37.3457,36.9069,37.1028,5400.0
2013-10-23 11:30:00,47.3,47.4,47.27,47.27,2000.0,37.0636,37.142,37.0401,37.0401,2000.0
2013-10-23 12:00:00,47.74,48.05,47.55,47.99,4300.0,37.4084,37.6513,37.2595,37.6043,4300.0
2013-10-23 12:30:00,47.99,48.19,47.74,48.19,8500.0,37.6043,37.761,37.4084,37.761,8500.0
2013-10-23 13:00:00,48.16,48.53,48.16,48.41,5900.0,37.7375,38.0274,37.7375,37.9334,5900.0
2013-10-23 13:30:00,48.6,49.0,48.57,48.69,4600.0,38.0823,38.3957,38.0588,38.1528,4600.0
2013-10-23 14:00:00,48.59,48.8,48.59,48.7,4100.0,38.0745,38.239,38.0745,38.1607,4100.0
2013-10-23 14:30:00,49.07,49.84,49.03,49.51,4900.0,38.4506,39.0539,38.4192,38.7954,4900.0
2013-10-23 15:00:00,49.52,49.52,48.86,49.06,10000.0,38.8032,38.8032,38.286,38.4427,10000.0
2013-10-23 15:30:00,49.06,49.19,48.99,49.06,14600.0,38.4427,38.5446,38.3879,38.4427,14600.0
2013-10-24 09:30:00,49.12,51.61,49.12,49.96,13100.0,38.4898,40.4409,38.4898,39.148,13100.0
2013-10-24 10:00:00,50.05,51.21,49.79,51.0,11400.0,39.2185,40.1275,39.0148,39.9629,11400.0
2013-10-24 10:30:00,50.91,51.43,50.78,51.27,3400.0,39.8924,40.2998,39.7905,40.1745,3400.0
2013-10-24 11:00:00,51.28,52.69,51.28,52.63,4600.0,40.1823,41.2872,40.1823,41.2401,4600.0
2013-10-24 11:30:00,52.58,52.75,51.59,51.59,2200.0,41.201,41.3342,40.4252,40.4252,2200.0
2013-10-24 12:00:00,51.7,51.7,51.53,51.58,2600.0,40.5114,40.5114,40.3782,40.4174,2600.0
2013-10-24 12:30:00,51.5,51.82,51.32,51.82,3800.0,40.3547,40.6054,40.2137,40.6054,3800.0
2013-10-24 13:00:00,51.88,51.88,51.62,51.82,4200.0,40.6525,40.6525,40.4487,40.6054,4200.0
2013-10-24 13:30:00,51.96,52.33,51.92,52.33,1900.0,40.7151,41.0051,40.6838,41.0051,1900.0
2013-10-24 14:00:00,52.32,52.98,52.25,52.98,2600.0,40.9972,41.5144,40.9424,41.5144,2600.0
2013-10-24 14:30:00,53.07,53.92,53.04,53.7,3600.0,41.5849,42.251,41.5614,42.0786,3600.0
2013-10-24 15:00:00,53.69,53.71,53.27,53.44,5800.0,42.0707,42.0864,41.7416,41.8749,5800.0
2013-10-24 15:30:00,53.54,54.06,53.35,54.06,12400.0,41.9532,42.3607,41.8043,42.3607,12400.0
2013-10-25 09:30:00,54.99,56.05,54.55,55.53,5600.0,43.0894,43.92,42.7446,43.5125,5600.0
2013-10-25 10:00:00,55.51,55.83,55.26,55.33,4900.0,43.4969,43.7476,43.301,43.3558,4900.0
2013-10-25 10:30:00,55.33,55.51,54.87,54.94,3500.0,43.3558,43.4969,42.9954,43.0502,3500.0
2013-10-25 11:00:00,54.76,54.76,54.2,54.23,900.0,42.9092,42.9092,42.4704,42.4939,900.0
2013-10-25 11:30:00,54.42,54.52,53.85,53.9,1200.0,42.6428,42.7211,42.1961,42.2353,1200.0
2013-10-25 12:00:00,54.17,54.17,53.14,53.23,2800.0,42.4469,42.4469,41.6398,41.7103,2800.0
2013-10-25 12:30:00,53.63,54.7,53.63,54.7,6200.0,42.0237,42.8622,42.0237,42.8622,6200.0
2013-10-25 13:00:00,54.72,54.81,54.69,54.81,1500.0,42.8778,42.9484,42.8543,42.9484,1500.0
2013-10-25 13:30:00,54.9,55.0,54.87,54.95,3500.0,43.0189,43.0972,42.9954,43.0581,3500.0
2013-10-25 14:00:00,54.95,55.0,54.86,55.0,6300.0,43.0581,43.0972,42.9875,43.0972,6300.0
2013-10-25 14:30:00,54.95,54.95,54.52,54.54,3900.0,43.0581,43.0581,42.7211,42.7368,3900.0
2013-10-25 15:00:00,54.5,54.5,53.49,53.49,7600.0,42.7055,42.7055,41.914,41.914,7600.0
2013-10-25 15:30:00,53.37,53.78,53.19,53.52,10500.0,41.82,42.1413,41.679,41.9375,10500.0
2013-10-28 09:30:00,53.71,53.71,53.08,53.28,1900.0,42.0864,42.0864,41.5928,41.7495,1900.0
2013-10-28 10:00:00,53.28,53.37,53.15,53.29,1500.0,41.7495,41.82,41.6476,41.7573,1500.0
2013-10-28 10:30:00,53.21,53.35,52.95,52.95,1700.0,41.6946,41.8043,41.4909,41.4909,1700.0
2013-10-28 11:00:00,53.0,53.0,52.84,52.95,2100.0,41.5301,41.5301,41.4047,41.4909,2100.0
2013-10-28 11:30:00,53.0,53.63,53.0,53.48,1800.0,41.5301,42.0237,41.5301,41.9062,1800.0
2013-10-28 12:00:00,53.59,54.22,53.56,54.22,1500.0,41.9924,42.4861,41.9689,42.4861,1500.0
2013-10-28 12:30:00,54.18,54.75,54.06,54.55,1600.0,42.4547,42.9014,42.3607,42.7446,1600.0
2013-10-28 13:00:00,54.63,54.68,54.44,54.49,1400.0,42.8073,42.8465,42.6584,42.6976,1400.0
2013-10-28 13:30:00,54.51,54.57,54.25,54.28,2000.0,42.7133,42.7603,42.5096,42.5331,2000.0
2013-10-28 14:00:00,54.26,54.31,54.06,54.1,1700.0,42.5174,42.5566,42.3607,42.392,1700.0
2013-10-28 14:30:00,54.01,54.01,53.85,53.85,1200.0,42.3215,42.3215,42.1961,42.1961,1200.0
2013-10-28 15:00:00,53.8,53.8,53.53,53.72,2200.0,42.1569,42.1569,41.9454,42.0943,2200.0
2013-10-28 15:30:00,53.68,53.68,53.19,53.49,4100.0,42.0629,42.0629,41.679,41.914,4100.0
2013-10-29 09:30:00,54.5,54.58,53.94,53.94,5500.0,42.7055,42.7681,42.2666,42.2666,5500.0
2013-10-29 10:00:00,53.88,53.88,53.46,53.52,1300.0,42.2196,42.2196,41.8905,41.9375,1300.0
2013-10-29 10:30:00,53.51,53.51,53.0,53.0,1200.0,41.9297,41.9297,41.5301,41.5301,1200.0
2013-10-29 11:00:00,53.0,53.29,52.95,53.29,2400.0,41.5301,41.7573,41.4909,41.7573,2400.0
2013-10-29 11:30:00,53.33,53.33,53.05,53.05,500.0,41.7887,41.7887,41.5693,41.5693,500.0
2013-10-29 12:00:00,53.07,53.22,53.07,53.22,2900.0,41.5849,41.7025,41.5849,41.7025,2900.0
2013-10-29 12:30:00,53.23,53.4,53.2,53.37,4000.0,41.7103,41.8435,41.6868,41.82,4000.0
2013-10-29 13:00:00,53.38,53.56,53.38,53.49,3400.0,41.8278,41.9689,41.8278,41.914,3400.0
2013-10-29 13:30:00,53.5,53.72,53.5,53.63,3900.0,41.9219,42.0943,41.9219,42.0237,3900.0
2013-10-29 14:00:00,53.69,54.0,53.69,53.8,3800.0,42.0707,42.3137,42.0707,42.1569,3800.0
2013-10-29 14:30:00,53.8,53.87,53.78,53.78,2600.0,42.1569,42.2118,42.1413,42.1413,2600.0
2013-10-29 15:00:00,53.76,53.91,53.74,53.91,6700.0,42.1256,42.2431,42.1099,42.2431,6700.0
2013-10-29 15:30:00,53.93,54.15,53.9,54.15,15300.0,42.2588,42.4312,42.2353,42.4312,15300.0
2013-10-30 09:30:00,54.13,54.6,54.13,54.5,11100.0,42.4155,42.7838,42.4155,42.7055,11100.0
2013-10-30 10:00:00,54.54,54.55,54.2,54.38,3100.0,42.7368,42.7446,42.4704,42.6114,3100.0
2013-10-30 10:30:00,54.33,54.35,54.14,54.29,5000.0,42.5722,42.5879,42.4234,42.5409,5000.0
2013-10-30 11:00:00,54.18,54.18,53.7,53.73,6900.0,42.4547,42.4547,42.0786,42.1021,6900.0
2013-10-30 11:30:00,53.77,54.54,53.66,54.54,6400.0,42.1334,42.7368,42.0472,42.7368,6400.0
2013-10-30 12:00:00,54.44,54.63,54.43,54.5,1600.0,42.6584,42.8073,42.6506,42.7055,1600.0
2013-10-30 12:30:00,54.51,54.64,54.34,54.35,1400.0,42.7133,42.8152,42.5801,42.5879,1400.0
2013-10-30 13:00:00,54.24,54.25,54.21,54.25,300.0,42.5017,42.5096,42.4782,42.5096,300.0
2013-10-30 13:30:00,54.23,54.25,54.13,54.13,800.0,42.4939,42.5096,42.4155,42.4155,800.0
2013-10-30 14:00:00,54.01,54.22,53.88,54.02,17700.0,42.3215,42.4861,42.2196,42.3293,17700.0
2013-10-30 14:30:00,54.02,54.14,53.88,53.94,9900.0,42.3293,42.4234,42.2196,42.2666,9900.0
2013-10-30 15:00:00,53.89,53.92,53.26,53.71,12900.0,42.2275,42.251,41.7338,42.0864,12900.0
2013-10-30 15:30:00,53.78,53.98,53.6,53.72,12600.0,42.1413,42.298,42.0002,42.0943,12600.0
2013-10-31 09:30:00,53.22,53.3,52.24,52.24,1500.0,41.7025,41.7652,40.9345,40.9345,1500.0
2013-10-31 10:00:00,52.06,52.21,51.23,51.23,3900.0,40.7935,40.911,40.1431,40.1431,3900.0
2013-10-31 10:30:00,51.12,51.48,50.7,50.95,4700.0,40.0569,40.339,39.7278,39.9237,4700.0
2013-10-31 11:00:00,50.78,51.34,50.46,51.27,8700.0,39.7905,40.2293,39.5398,40.1745,8700.0
2013-10-31 11:30:00,51.24,51.59,51.1,51.11,15900.0,40.151,40.4252,40.0413,40.0491,15900.0
2013-10-31 12:00:00,51.11,51.25,50.78,51.24,7900.0,40.0491,40.1588,39.7905,40.151,7900.0
2013-10-31 12:30:00,51.2,51.44,51.13,51.17,4000.0,40.1196,40.3077,40.0648,40.0961,4000.0
2013-10-31 13:00:00,51.1,51.39,51.1,51.29,3400.0,40.0413,40.2685,40.0413,40.1901,3400.0
2013-10-31 13:30:00,51.4,51.72,51.35,51.54,12100.0,40.2763,40.5271,40.2372,40.386,12100.0
2013-10-31 14:00:00,51.49,51.5,51.31,51.31,5600.0,40.3469,40.3547,40.2058,40.2058,5600.0
2013-10-31 14:30:00,51.15,51.15,50.89,50.92,6200.0,40.0804,40.0804,39.8767,39.9002,6200.0
2013-10-31 15:00:00,50.7,50.76,49.69,49.98,11800.0,39.7278,39.7748,38.9364,39.1636,11800.0
2013-10-31 15:30:00,49.91,51.79,49.91,51.79,26300.0,39.1088,40.5819,39.1088,40.5819,26300.0
2013-11-01 09:30:00,51.18,51.27,50.68,51.14,4400.0,40.1039,40.1745,39.7122,40.0726,4400.0
2013-11-01 10:00:00,51.12,51.24,49.16,49.2,10900.0,40.0569,40.151,38.5211,38.5524,10900.0
2013-11-01 10:30:00,49.31,49.84,49.13,49.84,1400.0,38.6386,39.0539,38.4976,39.0539,1400.0
2013-11-01 11:00:00,49.4,49.4,48.24,48.75,2700.0,38.7092,38.7092,37.8002,38.1998,2700.0
2013-11-01 11:30:00,48.69,49.85,48.51,49.66,12300.0,38.1528,39.0618,38.0118,38.9129,12300.0
2013-11-01 12:00:00,49.65,49.84,49.47,49.82,5800.0,38.9051,39.0539,38.764,39.0383,5800.0
2013-11-01 12:30:00,50.1,50.77,50.1,50.57,6000.0,39.2577,39.7827,39.2577,39.626,6000.0
2013-11-01 13:00:00,50.44,51.06,50.4,51.04,18500.0,39.5241,40.0099,39.4928,39.9942,18500.0
2013-11-01 13:30:00,51.07,51.52,50.85,51.04,9600.0,40.0178,40.3704,39.8454,39.9942,9600.0
2013-11-01 14:00:00,51.08,51.3,50.69,50.69,7200.0,40.0256,40.198,39.72,39.72,7200.0
2013-11-01 14:30:00,50.68,50.73,50.52,50.55,1000.0,39.7122,39.7513,39.5868,39.6103,1000.0
2013-11-01 15:00:00,50.48,50.58,50.22,50.31,1800.0,39.5554,39.6338,39.3517,39.4222,1800.0
2013-11-01 15:30:00,50.49,50.95,50.49,50.7,6400.0,39.5633,39.9237,39.5633,39.7278,6400.0
2013-11-04 09:30:00,50.9,50.9,50.09,50.1,10400.0,39.8845,39.8845,39.2498,39.2577,10400.0
2013-11-04 10:00:00,50.45,50.79,50.3,50.58,19800.0,39.5319,39.7983,39.4144,39.6338,19800.0
2013-11-04 10:30:00,50.58,51.15,50.53,50.65,16000.0,39.6338,40.0804,39.5946,39.6886,16000.0
2013-11-04 11:00:00,50.67,51.03,50.67,50.86,6200.0,39.7043,39.9864,39.7043,39.8532,6200.0
2013-11-04 11:30:00,50.8,50.95,50.69,50.87,3400.0,39.8062,39.9237,39.72,39.861,3400.0
2013-11-04 12:00:00,50.88,51.0,50.81,50.82,4100.0,39.8689,39.9629,39.814,39.8219,4100.0
2013-11-04 12:30:00,50.77,50.89,50.66,50.86,1700.0,39.7827,39.8767,39.6965,39.8532,1700.0
2013-11-04 13:00:00,51.03,51.4,51.03,51.19,6400.0,39.9864,40.2763,39.9864,40.1118,6400.0
2013-11-04 13:30:00,51.16,51.66,51.16,51.63,1900.0,40.0883,40.4801,40.0883,40.4566,1900.0
2013-11-04 14:00:00,51.52,51.67,51.24,51.56,1900.0,40.3704,40.4879,40.151,40.4017,1900.0
2013-11-04 14:30:00,51.83,52.54,51.83,52.5,3800.0,40.6133,41.1696,40.6133,41.1383,3800.0
2013-11-04 15:00:00,52.5,53.13,52.48,53.1,9300.0,41.1383,41.6319,41.1226,41.6084,9300.0
2013-11-04 15:30:00,53.16,53.39,52.89,53.23,26000.0,41.6554,41.8357,41.4439,41.7103,26000.0
2013-11-05 09:30:00,58.29,58.3,55.71,55.76,38900.0,45.6752,45.6831,43.6536,43.6928,38900.0
2013-11-05 10:00:00,55.47,56.03,53.6,55.26,22300.0,43.4655,43.9043,42.0002,43.301,22300.0
2013-11-05 10:30:00,55.44,56.29,55.44,56.25,31300.0,43.442,44.1081,43.442,44.0767,31300.0
2013-11-05 11:00:00,56.21,56.4,55.15,55.42,14600.0,44.0454,44.1943,43.2148,43.4264,14600.0
2013-11-05 11:30:00,55.48,55.85,55.23,55.7,11100.0,43.4734,43.7633,43.2775,43.6458,11100.0
2013-11-05 12:00:00,55.76,55.81,55.39,55.8,4700.0,43.6928,43.732,43.4028,43.7241,4700.0
2013-11-05 12:30:00,55.81,55.81,55.45,55.47,5900.0,43.732,43.732,43.4499,43.4655,5900.0
2013-11-05 13:00:00,55.53,55.55,55.43,55.5,6700.0,43.5125,43.5282,43.4342,43.489,6700.0
2013-11-05 13:30:00,55.5,55.53,55.06,55.09,9200.0,43.489,43.5125,43.1443,43.1678,9200.0
2013-11-05 14:00:00,55.21,55.47,55.21,55.25,11700.0,43.2618,43.4655,43.2618,43.2931,11700.0
2013-11-05 14:30:00,55.25,55.5,55.25,55.34,15400.0,43.2931,43.489,43.2931,43.3637,15400.0
2013-11-05 15:00:00,55.35,55.52,55.07,55.22,14200.0,43.3715,43.5047,43.1521,43.2696,14200.0
2013-11-05 15:30:00,55.27,55.44,55.06,55.11,17500.0,43.3088,43.442,43.1443,43.1834,17500.0
2013-11-06 09:30:00,55.31,55.34,54.02,54.58,9800.0,43.3402,43.3637,42.3293,42.7681,9800.0
2013-11-06 10:00:00,54.57,54.57,53.53,53.58,11300.0,42.7603,42.7603,41.9454,41.9846,11300.0
2013-11-06 10:30:00,53.6,53.87,53.55,53.8,7700.0,42.0002,42.2118,41.961,42.1569,7700.0
2013-11-06 11:00:00,53.75,53.79,53.21,53.49,7200.0,42.1178,42.1491,41.6946,41.914,7200.0
2013-11-06 11:30:00,53.52,53.6,53.21,53.44,4900.0,41.9375,42.0002,41.6946,41.8749,4900.0
2013-11-06 12:00:00,53.39,53.4,52.72,52.81,5000.0,41.8357,41.8435,41.3107,41.3812,5000.0
2013-11-06 12:30:00,52.67,52.84,52.32,52.8,8500.0,41.2715,41.4047,40.9972,41.3734,8500.0
2013-11-06 13:00:00,52.56,52.83,52.51,52.81,9500.0,41.1853,41.3969,41.1461,41.3812,9500.0
2013-11-06 13:30:00,52.83,53.01,52.74,52.88,6200.0,41.3969,41.5379,41.3263,41.436,6200.0
2013-11-06 14:00:00,52.77,52.82,52.71,52.77,7000.0,41.3499,41.389,41.3028,41.3499,7000.0
2013-11-06 14:30:00,52.73,52.85,52.73,52.82,6000.0,41.3185,41.4125,41.3185,41.389,6000.0
2013-11-06 15:00:00,52.76,53.54,52.74,53.34,19700.0,41.342,41.9532,41.3263,41.7965,19700.0
2013-11-06 15:30:00,53.35,53.57,53.12,53.57,20400.0,41.8043,41.9767,41.6241,41.9767,20400.0
2013-11-07 09:30:00,55.06,56.0,52.69,53.0,111300.0,43.1443,43.8808,41.2872,41.5301,111300.0
2013-11-07 10:00:00,53.06,53.55,50.5,51.15,159700.0,41.5771,41.961,39.5711,40.0804,159700.0
2013-11-07 10:30:00,51.27,52.56,51.22,52.51,24200.0,40.1745,41.1853,40.1353,41.1461,24200.0
2013-11-07 11:00:00,52.3,52.97,51.47,51.98,20100.0,40.9816,41.5066,40.3312,40.7308,20100.0
2013-11-07 11:30:00,51.82,53.6,51.82,53.28,10700.0,40.6054,42.0002,40.6054,41.7495,10700.0
2013-11-07 12:00:00,53.44,53.9,53.19,53.6,23300.0,41.8749,42.2353,41.679,42.0002,23300.0
2013-11-07 12:30:00,53.75,54.36,53.66,53.95,24500.0,42.1178,42.5958,42.0472,42.2745,24500.0
2013-11-07 13:00:00,53.99,54.35,53.5,53.5,18000.0,42.3058,42.5879,41.9219,41.9219,18000.0
2013-11-07 13:30:00,53.5,53.68,53.02,53.19,24400.0,41.9219,42.0629,41.5457,41.679,24400.0
2013-11-07 14:00:00,53.16,53.42,53.06,53.4,3100.0,41.6554,41.8592,41.5771,41.8435,3100.0
2013-11-07 14:30:00,53.26,53.32,52.71,52.96,11600.0,41.7338,41.7808,41.3028,41.4987,11600.0
2013-11-07 15:00:00,52.99,53.22,52.49,52.67,23200.0,41.5222,41.7025,41.1304,41.2715,23200.0
2013-11-07 15:30:00,52.54,54.2,52.5,54.12,51500.0,41.1696,42.4704,41.1383,42.4077,51500.0
2013-11-08 09:30:00,53.88,54.36,53.45,53.53,9900.0,42.2196,42.5958,41.8827,41.9454,9900.0
2013-11-08 10:00:00,53.51,54.08,53.44,54.08,17900.0,41.9297,42.3763,41.8749,42.3763,17900.0
2013-11-08 10:30:00,53.97,54.02,53.3,53.67,2500.0,42.2902,42.3293,41.7652,42.0551,2500.0
2013-11-08 11:00:00,53.76,53.89,53.54,53.89,2000.0,42.1256,42.2275,41.9532,42.2275,2000.0
2013-11-08 11:30:00,53.89,53.89,53.6,53.72,3100.0,42.2275,42.2275,42.0002,42.0943,3100.0
2013-11-08 12:00:00,53.71,53.78,53.6,53.6,2600.0,42.0864,42.1413,42.0002,42.0002,2600.0
2013-11-08 12:30:00,53.79,53.8,53.65,53.7,2000.0,42.1491,42.1569,42.0394,42.0786,2000.0
2013-11-08 13:00:00,53.65,53.84,53.6,53.84,3100.0,42.0394,42.1883,42.0002,42.1883,3100.0
2013-11-08 13:30:00,53.81,54.25,53.81,53.92,6900.0,42.1648,42.5096,42.1648,42.251,6900.0
2013-11-08 14:00:00,54.0,54.01,53.68,53.68,4800.0,42.3137,42.3215,42.0629,42.0629,4800.0
2013-11-08 14:30:00,53.6,53.83,53.6,53.82,4000.0,42.0002,42.1805,42.0002,42.1726,4000.0
2013-11-08 15:00:00,53.77,53.83,53.58,53.64,5300.0,42.1334,42.1805,41.9846,42.0316,5300.0
2013-11-08 15:30:00,53.63,53.64,53.29,53.36,73500.0,42.0237,42.0316,41.7573,41.8122,73500.0
2013-11-11 09:30:00,53.45,53.79,53.27,53.65,13500.0,41.8827,42.1491,41.7416,42.0394,13500.0
2013-11-11 10:00:00,53.64,53.7,53.33,53.52,13100.0,42.0316,42.0786,41.7887,41.9375,13100.0
2013-11-11 10:30:00,53.69,53.72,53.56,53.62,7100.0,42.0707,42.0943,41.9689,42.0159,7100.0
2013-11-11 11:00:00,53.6,53.6,53.34,53.42,8400.0,42.0002,42.0002,41.7965,41.8592,8400.0
2013-11-11 11:30:00,53.42,53.43,53.25,53.25,2300.0,41.8592,41.867,41.726,41.726,2300.0
2013-11-11 12:00:00,53.21,53.26,53.15,53.24,700.0,41.6946,41.7338,41.6476,41.7181,700.0
2013-11-11 12:30:00,53.4,53.43,53.31,53.41,1200.0,41.8435,41.867,41.773,41.8513,1200.0
2013-11-11 13:00:00,53.41,53.41,53.18,53.3,3100.0,41.8513,41.8513,41.6711,41.7652,3100.0
2013-11-11 13:30:00,53.3,53.33,53.13,53.33,3800.0,41.7652,41.7887,41.6319,41.7887,3800.0
2013-11-11 14:00:00,53.3,53.3,53.17,53.23,2600.0,41.7652,41.7652,41.6633,41.7103,2600.0
2013-11-11 14:30:00,53.37,53.42,53.35,53.36,2500.0,41.82,41.8592,41.8043,41.8122,2500.0
2013-11-11 15:00:00,53.39,53.41,53.17,53.23,4000.0,41.8357,41.8513,41.6633,41.7103,4000.0
2013-11-11 15:30:00,53.24,53.4,53.24,53.29,7500.0,41.7181,41.8435,41.7181,41.7573,7500.0
2013-11-12 09:30:00,53.17,53.27,52.76,52.9,3100.0,41.6633,41.7416,41.342,41.4517,3100.0
2013-11-12 10:00:00,52.9,52.9,52.38,52.9,2700.0,41.4517,41.4517,41.0443,41.4517,2700.0
2013-11-12 10:30:00,53.03,53.1,52.67,52.67,4700.0,41.5536,41.6084,41.2715,41.2715,4700.0
2013-11-12 11:00:00,52.51,52.88,52.09,52.88,8700.0,41.1461,41.436,40.817,41.436,8700.0
2013-11-12 11:30:00,52.89,53.05,52.58,52.58,1000.0,41.4439,41.5693,41.201,41.201,1000.0
2013-11-12 12:00:00,52.56,52.56,52.26,52.36,1500.0,41.1853,41.1853,40.9502,41.0286,1500.0
2013-11-12 12:30:00,52.25,52.76,52.25,52.4,2200.0,40.9424,41.342,40.9424,41.0599,2200.0
2013-11-12 13:00:00,52.39,52.39,52.12,52.26,2500.0,41.0521,41.0521,40.8405,40.9502,2500.0
2013-11-12 13:30:00,52.2,52.42,51.83,52.42,2500.0,40.9032,41.0756,40.6133,41.0756,2500.0
2013-11-12 14:00:00,52.44,52.52,51.84,51.84,2900.0,41.0913,41.154,40.6211,40.6211,2900.0
2013-11-12 14:30:00,51.85,52.5,51.85,52.5,1100.0,40.629,41.1383,40.629,41.1383,1100.0
2013-11-12 15:00:00,52.53,52.95,52.41,52.43,1200.0,41.1618,41.4909,41.0678,41.0834,1200.0
2013-11-12 15:30:00,52.39,52.73,52.39,52.48,6500.0,41.0521,41.3185,41.0521,41.1226,6500.0
2013-11-13 09:30:00,53.07,53.57,52.76,52.93,14800.0,41.5849,41.9767,41.342,41.4752,14800.0
2013-11-13 10:00:00,53.06,53.56,52.97,53.42,45000.0,41.5771,41.9689,41.5066,41.8592,45000.0
2013-11-13 10:30:00,53.42,53.55,53.1,53.4,15000.0,41.8592,41.961,41.6084,41.8435,15000.0
2013-11-13 11:00:00,53.45,53.6,53.16,53.41,7300.0,41.8827,42.0002,41.6554,41.8513,7300.0
2013-11-13 11:30:00,53.34,53.38,53.18,53.18,7700.0,41.7965,41.8278,41.6711,41.6711,7700.0
2013-11-13 12:00:00,53.15,53.37,53.08,53.31,16000.0,41.6476,41.82,41.5928,41.773,16000.0
2013-11-13 12:30:00,53.27,53.33,53.08,53.08,10900.0,41.7416,41.7887,41.5928,41.5928,10900.0
2013-11-13 13:00:00,53.16,53.33,53.16,53.33,1700.0,41.6554,41.7887,41.6554,41.7887,1700.0
2013-11-13 13:30:00,53.33,53.33,53.26,53.26,5400.0,41.7887,41.7887,41.7338,41.7338,5400.0
2013-11-13 14:00:00,53.26,53.35,53.25,53.35,6400.0,41.7338,41.8043,41.726,41.8043,6400.0
2013-11-13 14:30:00,53.31,53.35,53.24,53.26,3300.0,41.773,41.8043,41.7181,41.7338,3300.0
2013-11-13 15:00:00,53.24,53.27,53.13,53.2,7000.0,41.7181,41.7416,41.6319,41.6868,7000.0
2013-11-13 15:30:00,53.19,53.24,52.97,53.18,16500.0,41.679,41.7181,41.5066,41.6711,16500.0
2013-11-14 09:30:00,52.9,52.91,52.28,52.28,4200.0,41.4517,41.4596,40.9659,40.9659,4200.0
2013-11-14 10:00:00,52.07,52.12,51.81,51.81,1900.0,40.8013,40.8405,40.5976,40.5976,1900.0
2013-11-14 10:30:00,51.68,52.06,51.2,52.01,6000.0,40.4957,40.7935,40.1196,40.7543,6000.0
2013-11-14 11:00:00,52.02,52.56,51.7,52.56,4100.0,40.7622,41.1853,40.5114,41.1853,4100.0
2013-11-14 11:30:00,52.5,52.65,52.25,52.55,1500.0,41.1383,41.2558,40.9424,41.1775,1500.0
2013-11-14 12:00:00,52.53,53.11,52.53,53.11,2200.0,41.1618,41.6163,41.1618,41.6163,2200.0
2013-11-14 12:30:00,53.16,53.75,53.16,53.52,4500.0,41.6554,42.1178,41.6554,41.9375,4500.0
2013-11-14 13:00:00,53.45,53.45,53.13,53.13,2600.0,41.8827,41.8827,41.6319,41.6319,2600.0
2013-11-14 13:30:00,53.2,53.29,52.92,53.11,1500.0,41.6868,41.7573,41.4674,41.6163,1500.0
2013-11-14 14:00:00,53.21,53.22,53.07,53.22,4700.0,41.6946,41.7025,41.5849,41.7025,4700.0
2013-11-14 14:30:00,53.26,53.35,53.15,53.15,2500.0,41.7338,41.8043,41.6476,41.6476,2500.0
2013-11-14 15:00:00,53.18,53.64,53.18,53.26,3700.0,41.6711,42.0316,41.6711,41.7338,3700.0
2013-11-14 15:30:00,53.26,53.35,52.98,53.09,4600.0,41.7338,41.8043,41.5144,41.6006,4600.0
2013-11-15 09:30:00,53.27,53.27,52.84,52.84,600.0,41.7416,41.7416,41.4047,41.4047,600.0
2013-11-15 10:00:00,52.9,53.38,52.9,53.38,300.0,41.4517,41.8278,41.4517,41.8278,300.0
2013-11-15 10:30:00,53.2,53.56,53.2,53.38,3500.0,41.6868,41.9689,41.6868,41.8278,3500.0
2013-11-15 11:00:00,53.39,53.46,53.37,53.37,1100.0,41.8357,41.8905,41.82,41.82,1100.0
2013-11-15 11:30:00,53.44,53.5,53.06,53.12,5900.0,41.8749,41.9219,41.5771,41.6241,5900.0
2013-11-15 12:00:00,53.3,53.41,53.07,53.07,1300.0,41.7652,41.8513,41.5849,41.5849,1300.0
2013-11-15 12:30:00,53.08,53.12,52.79,53.12,1400.0,41.5928,41.6241,41.3655,41.6241,1400.0
2013-11-15 13:00:00,53.04,53.04,52.85,52.9,2100.0,41.5614,41.5614,41.4125,41.4517,2100.0
2013-11-15 13:30:00,52.91,53.18,52.87,53.18,1500.0,41.4596,41.6711,41.4282,41.6711,1500.0
2013-11-15 14:00:00,53.18,53.32,52.89,52.95,2400.0,41.6711,41.7808,41.4439,41.4909,2400.0
2013-11-15 14:30:00,52.92,53.33,52.92,53.33,1300.0,41.4674,41.7887,41.4674,41.7887,1300.0
2013-11-15 15:00:00,53.33,53.49,53.33,53.49,1300.0,41.7887,41.914,41.7887,41.914,1300.0
2013-11-15 15:30:00,53.48,53.6,53.43,53.49,5300.0,41.9062,42.0002,41.867,41.914,5300.0
2013-11-18 09:30:00,53.2,53.2,51.92,51.92,3500.0,41.6868,41.6868,40.6838,40.6838,3500.0
2013-11-18 10:00:00,51.89,51.89,51.15,51.27,2600.0,40.6603,40.6603,40.0804,40.1745,2600.0
2013-11-18 10:30:00,51.27,51.57,51.25,51.57,3800.0,40.1745,40.4095,40.1588,40.4095,3800.0
2013-11-18 11:00:00,51.58,51.63,51.29,51.41,3200.0,40.4174,40.4566,40.1901,40.2842,3200.0
2013-11-18 11:30:00,51.36,51.5,50.86,50.86,6200.0,40.245,40.3547,39.8532,39.8532,6200.0
2013-11-18 12:00:00,50.75,51.01,50.47,50.91,1000.0,39.767,39.9707,39.5476,39.8924,1000.0
2013-11-18 12:30:00,50.81,50.86,50.27,50.38,2200.0,39.814,39.8532,39.3909,39.4771,2200.0
2013-11-18 13:00:00,50.3,50.3,49.52,49.65,3000.0,39.4144,39.4144,38.8032,38.9051,3000.0
2013-11-18 13:30:00,49.51,50.08,49.47,50.0,12500.0,38.7954,39.242,38.764,39.1793,12500.0
2013-11-18 14:00:00,50.05,50.17,49.94,50.0,6200.0,39.2185,39.3125,39.1323,39.1793,6200.0
2013-11-18 14:30:00,49.99,50.03,49.88,49.96,6500.0,39.1715,39.2028,39.0853,39.148,6500.0
2013-11-18 15:00:00,49.93,50.03,49.5,49.7,12100.0,39.1245,39.2028,38.7875,38.9442,12100.0
2013-11-18 15:30:00,49.66,50.23,49.66,50.21,17700.0,38.9129,39.3595,38.9129,39.3439,17700.0
2013-11-19 09:30:00,49.56,49.79,49.0,49.28,12400.0,38.8345,39.0148,38.3957,38.6151,12400.0
2013-11-19 10:00:00,49.31,50.26,49.31,49.93,13500.0,38.6386,39.383,38.6386,39.1245,13500.0
2013-11-19 10:30:00,49.93,50.45,49.93,50.4,4700.0,39.1245,39.5319,39.1245,39.4928,4700.0
2013-11-19 11:00:00,50.42,50.68,50.22,50.22,5700.0,39.5084,39.7122,39.3517,39.3517,5700.0
2013-11-19 11:30:00,50.24,50.48,50.04,50.46,5500.0,39.3674,39.5554,39.2107,39.5398,5500.0
2013-11-19 12:00:00,50.47,50.47,50.24,50.46,2300.0,39.5476,39.5476,39.3674,39.5398,2300.0
2013-11-19 12:30:00,50.48,50.48,50.24,50.34,2800.0,39.5554,39.5554,39.3674,39.4457,2800.0
2013-11-19 13:00:00,50.35,50.35,49.41,49.41,2400.0,39.4536,39.4536,38.717,38.717,2400.0
2013-11-19 13:30:00,49.24,49.52,49.02,49.12,4900.0,38.5838,38.8032,38.4114,38.4898,4900.0
2013-11-19 14:00:00,49.07,49.2,48.53,48.58,11200.0,38.4506,38.5524,38.0274,38.0666,11200.0
2013-11-19 14:30:00,48.68,49.63,48.68,48.76,9500.0,38.145,38.8894,38.145,38.2077,9500.0
2013-11-19 15:00:00,48.7,49.47,48.69,49.36,10300.0,38.1607,38.764,38.1528,38.6778,10300.0
2013-11-19 15:30:00,49.21,49.21,48.7,48.7,12200.0,38.5603,38.5603,38.1607,38.1607,12200.0
2013-11-20 09:30:00,49.79,50.32,48.97,49.47,9700.0,39.0148,39.4301,38.3722,38.764,9700.0
2013-11-20 10:00:00,49.43,49.86,48.9,49.65,2700.0,38.7327,39.0696,38.3174,38.9051,2700.0
2013-11-20 10:30:00,49.58,49.71,49.34,49.43,3200.0,38.8502,38.9521,38.6621,38.7327,3200.0
2013-11-20 11:00:00,49.38,49.53,49.33,49.49,700.0,38.6935,38.811,38.6543,38.7797,700.0
2013-11-20 11:30:00,49.5,49.52,49.1,49.48,1100.0,38.7875,38.8032,38.4741,38.7719,1100.0
2013-11-20 12:00:00,49.46,49.58,49.4,49.46,2000.0,38.7562,38.8502,38.7092,38.7562,2000.0
2013-11-20 12:30:00,49.43,49.54,49.38,49.5,900.0,38.7327,38.8189,38.6935,38.7875,900.0
2013-11-20 13:00:00,49.45,49.5,49.35,49.35,600.0,38.7483,38.7875,38.67,38.67,600.0
2013-11-20 13:30:00,49.42,49.43,49.25,49.28,1800.0,38.7248,38.7327,38.5916,38.6151,1800.0
2013-11-20 14:00:00,49.23,49.25,48.5,49.24,5000.0,38.576,38.5916,38.0039,38.5838,5000.0
2013-11-20 14:30:00,49.2,49.2,48.75,48.85,2700.0,38.5524,38.5524,38.1998,38.2782,2700.0
2013-11-20 15:00:00,48.88,48.88,48.44,48.75,4100.0,38.3017,38.3017,37.9569,38.1998,4100.0
2013-11-20 15:30:00,48.7,48.93,48.48,48.93,5900.0,38.1607,38.3409,37.9883,38.3409,5900.0
2013-11-21 09:30:00,49.23,49.96,49.23,49.75,1200.0,38.576,39.148,38.576,38.9834,1200.0
2013-11-21 10:00:00,49.8,50.57,49.79,50.57,2900.0,39.0226,39.626,39.0148,39.626,2900.0
2013-11-21 10:30:00,50.89,52.23,50.8,51.27,5700.0,39.8767,40.9267,39.8062,40.1745,5700.0
2013-11-21 11:00:00,51.66,51.79,51.22,51.79,3700.0,40.4801,40.5819,40.1353,40.5819,3700.0
2013-11-21 11:30:00,51.84,52.19,51.83,52.19,4600.0,40.6211,40.8954,40.6133,40.8954,4600.0
2013-11-21 12:00:00,52.18,52.18,51.6,51.75,1300.0,40.8875,40.8875,40.4331,40.5506,1300.0
2013-11-21 12:30:00,51.6,51.6,51.38,51.44,1900.0,40.4331,40.4331,40.2607,40.3077,1900.0
2013-11-21 13:00:00,51.49,51.68,51.43,51.5,2700.0,40.3469,40.4957,40.2998,40.3547,2700.0
2013-11-21 13:30:00,51.54,51.56,51.46,51.5,1300.0,40.386,40.4017,40.3234,40.3547,1300.0
2013-11-21 14:00:00,51.49,51.5,51.1,51.11,1600.0,40.3469,40.3547,40.0413,40.0491,1600.0
2013-11-21 14:30:00,51.06,51.18,50.69,51.18,1500.0,40.0099,40.1039,39.72,40.1039,1500.0
2013-11-21 15:00:00,51.4,51.58,51.23,51.38,1100.0,40.2763,40.4174,40.1431,40.2607,1100.0
2013-11-21 15:30:00,51.35,51.96,51.3,51.67,14300.0,40.2372,40.7151,40.198,40.4879,14300.0
2013-11-22 09:30:00,51.38,51.67,50.93,50.93,2400.0,40.2607,40.4879,39.9081,39.9081,2400.0
2013-11-22 10:00:00,50.91,52.31,50.91,52.1,2300.0,39.8924,40.9894,39.8924,40.8248,2300.0
2013-11-22 10:30:00,52.43,52.43,51.88,51.88,900.0,41.0834,41.0834,40.6525,40.6525,900.0
2013-11-22 11:00:00,52.23,52.23,51.73,51.79,8400.0,40.9267,40.9267,40.5349,40.5819,8400.0
2013-11-22 11:30:00,51.8,51.86,51.59,51.62,3400.0,40.5898,40.6368,40.4252,40.4487,3400.0
2013-11-22 12:00:00,52.49,52.58,52.23,52.24,1600.0,41.1304,41.201,40.9267,40.9345,1600.0
2013-11-22 12:30:00,52.28,52.28,52.1,52.1,500.0,40.9659,40.9659,40.8248,40.8248,500.0
2013-11-22 13:00:00,52.01,52.07,51.63,51.63,4900.0,40.7543,40.8013,40.4566,40.4566,4900.0
2013-11-22 13:30:00,51.38,51.38,51.18,51.18,1500.0,40.2607,40.2607,40.1039,40.1039,1500.0
2013-11-22 14:00:00,51.2,51.67,51.2,51.56,1600.0,40.1196,40.4879,40.1196,40.4017,1600.0
2013-11-22 14:30:00,51.64,51.69,51.28,51.33,6000.0,40.4644,40.5036,40.1823,40.2215,6000.0
2013-11-22 15:00:00,51.35,51.54,51.35,51.52,1200.0,40.2372,40.386,40.2372,40.3704,1200.0
2013-11-22 15:30:00,51.63,51.64,51.36,51.62,3100.0,40.4566,40.4644,40.245,40.4487,3100.0
2013-11-25 09:30:00,51.43,51.68,49.47,49.47,5800.0,40.2998,40.4957,38.764,38.764,5800.0
2013-11-25 10:00:00,49.46,49.9,48.95,49.83,6500.0,38.7562,39.101,38.3566,39.0461,6500.0
2013-11-25 10:30:00,49.8,50.09,49.79,49.98,11100.0,39.0226,39.2498,39.0148,39.1636,11100.0
2013-11-25 11:00:00,50.0,50.04,49.82,50.0,8200.0,39.1793,39.2107,39.0383,39.1793,8200.0
2013-11-25 11:30:00,50.17,50.46,50.17,50.46,1500.0,39.3125,39.5398,39.3125,39.5398,1500.0
2013-11-25 12:00:00,50.21,50.77,50.19,50.59,2000.0,39.3439,39.7827,39.3282,39.6416,2000.0
2013-11-25 12:30:00,50.4,50.63,50.01,50.01,1700.0,39.4928,39.673,39.1872,39.1872,1700.0
2013-11-25 13:00:00,50.09,50.42,50.0,50.37,3500.0,39.2498,39.5084,39.1793,39.4692,3500.0
2013-11-25 13:30:00,50.47,50.57,50.29,50.47,11800.0,39.5476,39.626,39.4066,39.5476,11800.0
2013-11-25 14:00:00,50.35,51.4,50.35,51.27,2700.0,39.4536,40.2763,39.4536,40.1745,2700.0
2013-11-25 14:30:00,51.0,51.39,51.0,51.24,700.0,39.9629,40.2685,39.9629,40.151,700.0
2013-11-25 15:00:00,51.17,51.17,50.54,50.6,2500.0,40.0961,40.0961,39.6025,39.6495,2500.0
2013-11-25 15:30:00,50.64,50.93,50.56,50.83,4200.0,39.6808,39.9081,39.6181,39.8297,4200.0
2013-11-26 09:30:00,51.0,51.3,50.87,51.15,8300.0,39.9629,40.198,39.861,40.0804,8300.0
2013-11-26 10:00:00,51.11,51.65,50.9,51.54,4000.0,40.0491,40.4722,39.8845,40.386,4000.0
2013-11-26 10:30:00,51.31,52.33,51.19,52.26,2500.0,40.2058,41.0051,40.1118,40.9502,2500.0
2013-11-26 11:00:00,52.06,52.48,52.04,52.31,4700.0,40.7935,41.1226,40.7778,40.9894,4700.0
2013-11-26 11:30:00,52.33,52.36,52.0,52.0,4300.0,41.0051,41.0286,40.7465,40.7465,4300.0
2013-11-26 12:00:00,52.08,52.52,52.08,52.22,10200.0,40.8092,41.154,40.8092,40.9189,10200.0
2013-11-26 12:30:00,52.19,52.25,52.04,52.21,2200.0,40.8954,40.9424,40.7778,40.911,2200.0
2013-11-26 13:00:00,52.02,52.04,51.86,51.86,3100.0,40.7622,40.7778,40.6368,40.6368,3100.0
2013-11-26 13:30:00,51.76,51.95,51.73,51.81,5500.0,40.5584,40.7073,40.5349,40.5976,5500.0
2013-11-26 14:00:00,51.9,51.9,51.4,51.4,3100.0,40.6681,40.6681,40.2763,40.2763,3100.0
2013-11-26 14:30:00,51.4,52.01,51.37,52.01,1300.0,40.2763,40.7543,40.2528,40.7543,1300.0
2013-11-26 15:00:00,52.13,52.13,51.74,51.85,4300.0,40.8484,40.8484,40.5428,40.629,4300.0
2013-11-26 15:30:00,51.87,51.91,51.41,51.56,8000.0,40.6446,40.676,40.2842,40.4017,8000.0
2013-11-27 09:30:00,50.66,52.0,50.66,51.1,2000.0,39.6965,40.7465,39.6965,40.0413,2000.0
2013-11-27 10:00:00,51.1,51.11,49.89,50.36,5000.0,40.0413,40.0491,39.0931,39.4614,5000.0
2013-11-27 10:30:00,50.33,50.38,49.94,49.96,3200.0,39.4379,39.4771,39.1323,39.148,3200.0
2013-11-27 11:00:00,49.89,50.14,49.89,50.02,1800.0,39.0931,39.289,39.0931,39.195,1800.0
2013-11-27 11:30:00,49.94,50.01,49.34,49.34,2900.0,39.1323,39.1872,38.6621,38.6621,2900.0
2013-11-27 12:00:00,49.36,49.78,49.36,49.39,1000.0,38.6778,39.0069,38.6778,38.7013,1000.0
2013-11-27 12:30:00,49.42,49.72,49.42,49.52,1300.0,38.7248,38.9599,38.7248,38.8032,1300.0
2013-11-27 13:00:00,49.56,49.91,49.56,49.72,2000.0,38.8345,39.1088,38.8345,38.9599,2000.0
2013-11-27 13:30:00,49.83,50.0,49.83,49.95,4500.0,39.0461,39.1793,39.0461,39.1401,4500.0
2013-11-27 14:00:00,50.01,50.01,49.87,49.87,2600.0,39.1872,39.1872,39.0775,39.0775,2600.0
2013-11-27 14:30:00,49.8,49.91,49.8,49.88,2500.0,39.0226,39.1088,39.0226,39.0853,2500.0
2013-11-27 15:00:00,49.93,50.67,49.86,50.05,2100.0,39.1245,39.7043,39.0696,39.2185,2100.0
2013-11-27 15:30:00,50.03,50.32,49.87,50.08,6600.0,39.2028,39.4301,39.0775,39.242,6600.0
2013-11-29 09:30:00,49.59,49.6,49.0,49.16,13800.0,38.858,38.8659,38.3957,38.5211,13800.0
2013-11-29 10:00:00,49.03,49.03,48.79,48.9,8700.0,38.4192,38.4192,38.2312,38.3174,8700.0
2013-11-29 10:30:00,48.96,49.0,48.7,48.95,5200.0,38.3644,38.3957,38.1607,38.3566,5200.0
2013-11-29 11:00:00,48.91,50.0,48.91,49.89,6900.0,38.3252,39.1793,38.3252,39.0931,6900.0
2013-11-29 11:30:00,49.99,50.47,49.77,50.47,2500.0,39.1715,39.5476,38.9991,39.5476,2500.0
2013-11-29 12:00:00,50.41,50.43,49.9,49.92,2000.0,39.5006,39.5163,39.101,39.1166,2000.0
2013-11-29 12:30:00,50.36,50.37,49.63,49.8,3200.0,39.4614,39.4692,38.8894,39.0226,3200.0
2013-12-02 09:30:00,49.7,50.36,49.37,50.36,600.0,38.9442,39.4614,38.6857,39.4614,600.0
2013-12-02 10:00:00,50.4,50.53,50.13,50.13,2900.0,39.4928,39.5946,39.2812,39.2812,2900.0
2013-12-02 10:30:00,49.91,49.94,49.69,49.69,3100.0,39.1088,39.1323,38.9364,38.9364,3100.0
2013-12-02 11:00:00,50.06,50.11,49.83,49.95,1800.0,39.2263,39.2655,39.0461,39.1401,1800.0
2013-12-02 11:30:00,50.07,50.4,50.02,50.37,3900.0,39.2342,39.4928,39.195,39.4692,3900.0
2013-12-02 12:00:00,50.3,50.64,50.27,50.64,2700.0,39.4144,39.6808,39.3909,39.6808,2700.0
2013-12-02 12:30:00,50.33,50.88,50.33,50.88,2200.0,39.4379,39.8689,39.4379,39.8689,2200.0
2013-12-02 13:00:00,50.72,50.72,50.41,50.48,1400.0,39.7435,39.7435,39.5006,39.5554,1400.0
2013-12-02 13:30:00,50.29,50.71,50.25,50.68,1200.0,39.4066,39.7357,39.3752,39.7122,1200.0
2013-12-02 14:00:00,50.69,50.93,50.45,50.88,7300.0,39.72,39.9081,39.5319,39.8689,7300.0
2013-12-02 14:30:00,50.81,50.81,50.61,50.75,1700.0,39.814,39.814,39.6573,39.767,1700.0
2013-12-02 15:00:00,50.67,50.75,50.49,50.49,2200.0,39.7043,39.767,39.5633,39.5633,2200.0
2013-12-02 15:30:00,50.51,50.6,50.35,50.43,11000.0,39.5789,39.6495,39.4536,39.5163,11000.0
2013-12-03 09:30:00,50.32,50.43,49.4,49.7,8900.0,39.4301,39.5163,38.7092,38.9442,8900.0
2013-12-03 10:00:00,49.91,50.22,49.7,49.75,4200.0,39.1088,39.3517,38.9442,38.9834,4200.0
2013-12-03 10:30:00,49.86,51.42,49.86,51.42,9600.0,39.0696,40.292,39.0696,40.292,9600.0
2013-12-03 11:00:00,51.4,52.12,51.4,51.63,14600.0,40.2763,40.8405,40.2763,40.4566,14600.0
2013-12-03 11:30:00,51.58,52.02,51.4,51.65,12900.0,40.4174,40.7622,40.2763,40.4722,12900.0
2013-12-03 12:00:00,51.26,51.5,51.03,51.13,7000.0,40.1666,40.3547,39.9864,40.0648,7000.0
2013-12-03 12:30:00,51.1,51.21,50.94,51.02,5000.0,40.0413,40.1275,39.9159,39.9786,5000.0
2013-12-03 13:00:00,51.0,51.2,50.71,50.71,2500.0,39.9629,40.1196,39.7357,39.7357,2500.0
2013-12-03 13:30:00,50.78,51.25,50.78,50.88,7100.0,39.7905,40.1588,39.7905,39.8689,7100.0
2013-12-03 14:00:00,50.76,50.97,50.62,50.94,7400.0,39.7748,39.9394,39.6651,39.9159,7400.0
2013-12-03 14:30:00,50.89,51.0,50.77,50.77,600.0,39.8767,39.9629,39.7827,39.7827,600.0
2013-12-03 15:00:00,50.45,50.79,50.19,50.19,3800.0,39.5319,39.7983,39.3282,39.3282,3800.0
2013-12-03 15:30:00,50.26,50.33,50.09,50.21,12200.0,39.383,39.4379,39.2498,39.3439,12200.0
2013-12-04 09:30:00,49.97,50.15,49.86,49.86,1000.0,39.1558,39.2969,39.0696,39.0696,1000.0
2013-12-04 10:00:00,49.92,51.23,49.92,50.94,3100.0,39.1166,40.1431,39.1166,39.9159,3100.0
2013-12-04 10:30:00,51.08,51.2,50.77,50.77,5800.0,40.0256,40.1196,39.7827,39.7827,5800.0
2013-12-04 11:00:00,50.35,50.51,49.79,49.86,5600.0,39.4536,39.5789,39.0148,39.0696,5600.0
2013-12-04 11:30:00,49.83,50.19,49.83,50.07,1300.0,39.0461,39.3282,39.0461,39.2342,1300.0
2013-12-04 12:00:00,49.97,50.28,49.89,50.22,4200.0,39.1558,39.3987,39.0931,39.3517,4200.0
2013-12-04 12:30:00,50.21,50.25,50.0,50.02,700.0,39.3439,39.3752,39.1793,39.195,700.0
2013-12-04 13:00:00,50.22,50.22,49.69,49.85,1700.0,39.3517,39.3517,38.9364,39.0618,1700.0
2013-12-04 13:30:00,49.75,49.85,49.55,49.85,900.0,38.9834,39.0618,38.8267,39.0618,900.0
2013-12-04 14:00:00,50.11,50.13,50.04,50.07,1700.0,39.2655,39.2812,39.2107,39.2342,1700.0
2013-12-04 14:30:00,50.09,50.13,50.07,50.13,900.0,39.2498,39.2812,39.2342,39.2812,900.0
2013-12-04 15:00:00,50.09,50.35,50.09,50.25,700.0,39.2498,39.4536,39.2498,39.3752,700.0
2013-12-04 15:30:00,50.4,50.77,50.4,50.52,10300.0,39.4928,39.7827,39.4928,39.5868,10300.0
2013-12-05 09:30:00,50.12,50.6,50.1,50.6,1100.0,39.2733,39.6495,39.2577,39.6495,1100.0
2013-12-05 10:00:00,51.1,51.1,50.16,50.16,1700.0,40.0413,40.0413,39.3047,39.3047,1700.0
2013-12-05 10:30:00,50.16,50.23,49.75,50.0,1900.0,39.3047,39.3595,38.9834,39.1793,1900.0
2013-12-05 11:00:00,49.97,49.98,49.91,49.91,1300.0,39.1558,39.1636,39.1088,39.1088,1300.0
2013-12-05 11:30:00,49.91,50.07,49.86,50.06,3300.0,39.1088,39.2342,39.0696,39.2263,3300.0
2013-12-05 12:00:00,50.5,50.54,50.35,50.53,5200.0,39.5711,39.6025,39.4536,39.5946,5200.0
2013-12-05 12:30:00,50.46,50.6,50.25,50.33,5000.0,39.5398,39.6495,39.3752,39.4379,5000.0
2013-12-05 13:00:00,50.36,50.36,50.04,50.04,4200.0,39.4614,39.4614,39.2107,39.2107,4200.0
2013-12-05 13:30:00,50.06,50.13,49.95,50.01,7500.0,39.2263,39.2812,39.1401,39.1872,7500.0
2013-12-05 14:00:00,50.01,50.06,49.95,49.95,1600.0,39.1872,39.2263,39.1401,39.1401,1600.0
2013-12-05 14:30:00,49.86,49.93,49.23,49.23,3500.0,39.0696,39.1245,38.576,38.576,3500.0
2013-12-05 15:00:00,49.2,49.25,48.78,49.2,18500.0,38.5524,38.5916,38.2233,38.5524,18500.0
2013-12-05 15:30:00,49.1,49.59,49.08,49.08,22400.0,38.4741,38.858,38.4584,38.4584,22400.0
2013-12-06 09:30:00,50.06,50.06,47.57,47.86,20600.0,39.2263,39.2263,37.2752,37.5024,20600.0
2013-12-06 10:00:00,48.0,48.43,47.57,48.06,15200.0,37.6121,37.9491,37.2752,37.6592,15200.0
2013-12-06 10:30:00,48.04,48.34,47.98,48.04,3500.0,37.6435,37.8786,37.5965,37.6435,3500.0
2013-12-06 11:00:00,47.96,48.14,47.59,47.64,6800.0,37.5808,37.7218,37.2909,37.3301,6800.0
2013-12-06 11:30:00,48.08,48.08,47.63,47.75,3300.0,37.6748,37.6748,37.3222,37.4162,3300.0
2013-12-06 12:00:00,47.8,47.89,47.71,47.76,2000.0,37.4554,37.5259,37.3849,37.4241,2000.0
2013-12-06 12:30:00,47.75,47.96,47.75,47.88,4000.0,37.4162,37.5808,37.4162,37.5181,4000.0
2013-12-06 13:00:00,47.89,47.91,47.86,47.88,3700.0,37.5259,37.5416,37.5024,37.5181,3700.0
2013-12-06 13:30:00,47.91,47.92,46.71,46.82,4500.0,37.5416,37.5495,36.6013,36.6875,4500.0
2013-12-06 14:00:00,46.93,46.93,46.71,46.77,9000.0,36.7737,36.7737,36.6013,36.6483,9000.0
2013-12-06 14:30:00,46.78,47.26,46.41,46.41,5900.0,36.6562,37.0323,36.3662,36.3662,5900.0
2013-12-06 15:00:00,46.48,46.58,46.1,46.25,12900.0,36.4211,36.4995,36.1233,36.2409,12900.0
2013-12-06 15:30:00,46.16,46.3,45.84,46.17,9000.0,36.1703,36.28,35.9196,36.1782,9000.0
2013-12-09 09:30:00,46.47,46.47,45.5,45.9,3400.0,36.4133,36.4133,35.6532,35.9666,3400.0
2013-12-09 10:00:00,45.8,45.8,44.38,44.45,16600.0,35.8883,35.8883,34.7756,34.8304,16600.0
2013-12-09 10:30:00,44.35,44.89,44.25,44.71,16000.0,34.7521,35.1752,34.6737,35.0341,16000.0
2013-12-09 11:00:00,44.89,45.28,44.73,45.08,6400.0,35.1752,35.4808,35.0498,35.3241,6400.0
2013-12-09 11:30:00,44.99,45.02,44.46,44.79,3600.0,35.2535,35.2771,34.8382,35.0968,3600.0
2013-12-09 12:00:00,44.81,44.81,44.49,44.52,1700.0,35.1125,35.1125,34.8618,34.8853,1700.0
2013-12-09 12:30:00,44.52,44.88,44.46,44.8,1100.0,34.8853,35.1674,34.8382,35.1047,1100.0
2013-12-09 13:00:00,44.71,44.81,44.59,44.81,4700.0,35.0341,35.1125,34.9401,35.1125,4700.0
2013-12-09 13:30:00,44.91,45.1,44.85,45.05,4100.0,35.1909,35.3397,35.1438,35.3006,4100.0
2013-12-09 14:00:00,45.1,45.38,45.1,45.32,10500.0,35.3397,35.5591,35.3397,35.5121,10500.0
2013-12-09 14:30:00,45.23,45.29,45.01,45.05,3500.0,35.4416,35.4886,35.2692,35.3006,3500.0
2013-12-09 15:00:00,45.05,45.25,44.79,44.9,5200.0,35.3006,35.4573,35.0968,35.183,5200.0
2013-12-09 15:30:00,44.97,45.15,44.88,45.06,5200.0,35.2379,35.3789,35.1674,35.3084,5200.0
2013-12-10 09:30:00,45.21,47.26,45.21,46.37,10100.0,35.4259,37.0323,35.4259,36.3349,10100.0
2013-12-10 10:00:00,46.34,47.38,46.08,47.22,20100.0,36.3114,37.1263,36.1077,37.0009,20100.0
2013-12-10 10:30:00,47.15,47.47,46.83,46.83,6900.0,36.9461,37.1968,36.6953,36.6953,6900.0
2013-12-10 11:00:00,46.66,46.79,46.42,46.42,6800.0,36.5621,36.664,36.3741,36.3741,6800.0
2013-12-10 11:30:00,46.38,46.82,46.28,46.71,3700.0,36.3427,36.6875,36.2644,36.6013,3700.0
2013-12-10 12:00:00,46.51,46.91,46.49,46.91,5400.0,36.4446,36.758,36.4289,36.758,5400.0
2013-12-10 12:30:00,46.89,46.89,46.49,46.55,4700.0,36.7424,36.7424,36.4289,36.4759,4700.0
2013-12-10 13:00:00,46.48,46.5,46.01,46.01,3200.0,36.4211,36.4368,36.0528,36.0528,3200.0
2013-12-10 13:30:00,46.03,46.11,45.79,45.86,4900.0,36.0685,36.1312,35.8804,35.9353,4900.0
2013-12-10 14:00:00,45.83,45.83,45.52,45.79,3500.0,35.9118,35.9118,35.6688,35.8804,3500.0
2013-12-10 14:30:00,45.78,46.15,45.78,46.15,5800.0,35.8726,36.1625,35.8726,36.1625,5800.0
2013-12-10 15:00:00,46.17,46.27,45.99,46.01,6400.0,36.1782,36.2565,36.0371,36.0528,6400.0
2013-12-10 15:30:00,46.01,46.07,45.91,46.01,9200.0,36.0528,36.0998,35.9744,36.0528,9200.0
2013-12-11 09:30:00,45.61,45.61,45.08,45.49,3400.0,35.7394,35.7394,35.3241,35.6453,3400.0
2013-12-11 10:00:00,45.62,45.86,45.45,45.53,2700.0,35.7472,35.9353,35.614,35.6767,2700.0
2013-12-11 10:30:00,45.6,45.79,45.46,45.79,2200.0,35.7315,35.8804,35.6218,35.8804,2200.0
2013-12-11 11:00:00,45.84,45.95,45.62,45.77,6300.0,35.9196,36.0058,35.7472,35.8647,6300.0
2013-12-11 11:30:00,45.83,45.86,45.75,45.84,2600.0,35.9118,35.9353,35.8491,35.9196,2600.0
2013-12-11 12:00:00,45.76,45.76,45.45,45.6,8100.0,35.8569,35.8569,35.614,35.7315,8100.0
2013-12-11 12:30:00,45.6,45.72,45.6,45.72,2100.0,35.7315,35.8256,35.7315,35.8256,2100.0
2013-12-11 13:00:00,45.74,45.83,45.61,45.67,4500.0,35.8412,35.9118,35.7394,35.7864,4500.0
2013-12-11 13:30:00,45.64,45.95,45.64,45.95,3100.0,35.7629,36.0058,35.7629,36.0058,3100.0
2013-12-11 14:00:00,45.97,46.02,45.72,45.78,2300.0,36.0215,36.0606,35.8256,35.8726,2300.0
2013-12-11 14:30:00,45.85,45.85,45.6,45.6,7500.0,35.9274,35.9274,35.7315,35.7315,7500.0
2013-12-11 15:00:00,45.42,45.62,45.31,45.39,13400.0,35.5905,35.7472,35.5043,35.567,13400.0
2013-12-11 15:30:00,45.42,45.43,45.03,45.09,11700.0,35.5905,35.5983,35.2849,35.3319,11700.0
2013-12-12 09:30:00,45.55,46.22,45.55,45.81,4300.0,35.6924,36.2174,35.6924,35.8961,4300.0
2013-12-12 10:00:00,45.92,46.2,45.74,45.74,12200.0,35.9823,36.2017,35.8412,35.8412,12200.0
2013-12-12 10:30:00,45.62,46.25,45.62,46.25,1200.0,35.7472,36.2409,35.7472,36.2409,1200.0
2013-12-12 11:00:00,46.15,46.19,46.06,46.11,3000.0,36.1625,36.1939,36.092,36.1312,3000.0
2013-12-12 11:30:00,46.16,46.16,45.96,45.97,700.0,36.1703,36.1703,36.0136,36.0215,700.0
2013-12-12 12:00:00,45.88,45.88,45.06,45.06,1900.0,35.9509,35.9509,35.3084,35.3084,1900.0
2013-12-12 12:30:00,45.03,45.31,44.99,45.29,500.0,35.2849,35.5043,35.2535,35.4886,500.0
2013-12-12 13:00:00,45.35,45.37,45.24,45.24,600.0,35.5356,35.5513,35.4494,35.4494,600.0
2013-12-12 13:30:00,45.14,45.34,45.03,45.34,900.0,35.3711,35.5278,35.2849,35.5278,900.0
2013-12-12 14:00:00,45.28,45.81,45.17,45.64,5000.0,35.4808,35.8961,35.3946,35.7629,5000.0
2013-12-12 14:30:00,45.64,45.68,45.2,45.21,4900.0,35.7629,35.7942,35.4181,35.4259,4900.0
2013-12-12 15:00:00,45.24,45.32,45.02,45.02,4800.0,35.4494,35.5121,35.2771,35.2771,4800.0
2013-12-12 15:30:00,45.03,45.07,44.8,44.99,6000.0,35.2849,35.3162,35.1047,35.2535,6000.0
2013-12-13 09:30:00,45.29,45.3,44.02,44.53,3400.0,35.4886,35.4965,34.4935,34.8931,3400.0
2013-12-13 10:00:00,44.64,44.87,44.27,44.49,2100.0,34.9793,35.1595,34.6894,34.8618,2100.0
2013-12-13 10:30:00,44.52,44.52,44.46,44.48,800.0,34.8853,34.8853,34.8382,34.8539,800.0
2013-12-13 11:00:00,44.48,44.51,43.54,43.7,5600.0,34.8539,34.8774,34.1173,34.2427,5600.0
2013-12-13 11:30:00,43.82,43.9,43.64,43.73,2800.0,34.3368,34.3994,34.1957,34.2662,2800.0
2013-12-13 12:00:00,43.76,44.14,43.65,44.02,2600.0,34.2897,34.5875,34.2035,34.4935,2600.0
2013-12-13 12:30:00,43.94,44.05,43.82,43.99,1100.0,34.4308,34.517,34.3368,34.47,1100.0
2013-12-13 13:00:00,44.0,44.07,43.89,43.89,1700.0,34.4778,34.5326,34.3916,34.3916,1700.0
2013-12-13 13:30:00,43.91,43.99,43.82,43.97,2300.0,34.4073,34.47,34.3368,34.4543,2300.0
2013-12-13 14:00:00,43.96,43.96,43.67,43.75,5900.0,34.4465,34.4465,34.2192,34.2819,5900.0
2013-12-13 14:30:00,43.76,44.17,43.76,44.17,1800.0,34.2897,34.611,34.2897,34.611,1800.0
2013-12-13 15:00:00,44.18,44.39,43.98,44.34,6500.0,34.6188,34.7834,34.4621,34.7442,6500.0
2013-12-13 15:30:00,44.29,44.84,44.29,44.75,12500.0,34.705,35.136,34.705,35.0655,12500.0
2013-12-16 09:30:00,45.11,45.78,45.11,45.71,9100.0,35.3476,35.8726,35.3476,35.8177,9100.0
2013-12-16 10:00:00,45.48,45.48,44.66,45.13,1900.0,35.6375,35.6375,34.995,35.3633,1900.0
2013-12-16 10:30:00,45.22,45.74,45.06,45.74,4900.0,35.4338,35.8412,35.3084,35.8412,4900.0
2013-12-16 11:00:00,45.57,46.12,45.54,46.09,6000.0,35.708,36.139,35.6845,36.1155,6000.0
2013-12-16 11:30:00,46.09,46.14,45.68,45.8,3200.0,36.1155,36.1547,35.7942,35.8883,3200.0
2013-12-16 12:00:00,45.74,45.85,45.64,45.83,5000.0,35.8412,35.9274,35.7629,35.9118,5000.0
2013-12-16 12:30:00,45.81,45.85,45.76,45.76,2000.0,35.8961,35.9274,35.8569,35.8569,2000.0
2013-12-16 13:00:00,45.75,45.83,45.71,45.83,2200.0,35.8491,35.9118,35.8177,35.9118,2200.0
2013-12-16 13:30:00,45.72,45.83,45.66,45.75,3200.0,35.8256,35.9118,35.7786,35.8491,3200.0
2013-12-16 14:00:00,45.74,45.89,45.74,45.89,2300.0,35.8412,35.9588,35.8412,35.9588,2300.0
2013-12-16 14:30:00,45.81,45.85,45.68,45.75,2300.0,35.8961,35.9274,35.7942,35.8491,2300.0
2013-12-16 15:00:00,45.76,45.83,45.74,45.79,2500.0,35.8569,35.9118,35.8412,35.8804,2500.0
2013-12-16 15:30:00,45.75,45.83,45.44,45.46,7300.0,35.8491,35.9118,35.6062,35.6218,7300.0
2013-12-17 09:30:00,44.91,45.41,44.36,45.27,3100.0,35.1909,35.5827,34.7599,35.473,3100.0
2013-12-17 10:00:00,45.76,45.84,45.07,45.73,5700.0,35.8569,35.9196,35.3162,35.8334,5700.0
2013-12-17 10:30:00,45.7,45.89,45.16,45.16,7500.0,35.8099,35.9588,35.3868,35.3868,7500.0
2013-12-17 11:00:00,44.98,45.63,44.82,45.49,6900.0,35.2457,35.755,35.1203,35.6453,6900.0
2013-12-17 11:30:00,45.43,45.99,45.41,45.68,4500.0,35.5983,36.0371,35.5827,35.7942,4500.0
2013-12-17 12:00:00,45.68,46.06,45.66,46.01,3300.0,35.7942,36.092,35.7786,36.0528,3300.0
2013-12-17 12:30:00,46.05,46.22,45.94,46.19,3800.0,36.0842,36.2174,35.998,36.1939,3800.0
2013-12-17 13:00:00,45.69,45.78,45.5,45.63,1700.0,35.8021,35.8726,35.6532,35.755,1700.0
2013-12-17 13:30:00,45.64,46.05,45.53,45.92,3400.0,35.7629,36.0842,35.6767,35.9823,3400.0
2013-12-17 14:00:00,45.92,46.62,45.92,46.49,7100.0,35.9823,36.5308,35.9823,36.4289,7100.0
2013-12-17 14:30:00,46.45,46.45,45.75,45.91,2200.0,36.3976,36.3976,35.8491,35.9744,2200.0
2013-12-17 15:00:00,45.83,46.23,45.81,46.04,6700.0,35.9118,36.2252,35.8961,36.0763,6700.0
2013-12-17 15:30:00,46.1,46.44,46.01,46.08,15800.0,36.1233,36.3897,36.0528,36.1077,15800.0
2013-12-18 09:30:00,46.3,46.3,45.52,45.98,3400.0,36.28,36.28,35.6688,36.0293,3400.0
2013-12-18 10:00:00,46.06,46.55,46.01,46.4,5000.0,36.092,36.4759,36.0528,36.3584,5000.0
2013-12-18 10:30:00,46.64,46.87,46.36,46.36,5300.0,36.5465,36.7267,36.3271,36.3271,5300.0
2013-12-18 11:00:00,46.54,46.72,46.46,46.61,9200.0,36.4681,36.6092,36.4054,36.523,9200.0
2013-12-18 11:30:00,46.5,46.7,46.32,46.67,5000.0,36.4368,36.5935,36.2957,36.57,5000.0
2013-12-18 12:00:00,46.48,47.0,46.48,46.72,3200.0,36.4211,36.8286,36.4211,36.6092,3200.0
2013-12-18 12:30:00,46.75,46.82,46.63,46.65,2600.0,36.6327,36.6875,36.5386,36.5543,2600.0
2013-12-18 13:00:00,46.65,46.7,46.03,46.03,6300.0,36.5543,36.5935,36.0685,36.0685,6300.0
2013-12-18 13:30:00,46.09,46.28,45.75,46.22,6600.0,36.1155,36.2644,35.8491,36.2174,6600.0
2013-12-18 14:00:00,46.14,47.74,46.14,46.71,10300.0,36.1547,37.4084,36.1547,36.6013,10300.0
2013-12-18 14:30:00,46.57,47.11,46.56,46.84,7600.0,36.4916,36.9148,36.4838,36.7032,7600.0
2013-12-18 15:00:00,46.84,46.84,46.06,46.21,8900.0,36.7032,36.7032,36.092,36.2095,8900.0
2013-12-18 15:30:00,46.27,46.44,46.11,46.36,28800.0,36.2565,36.3897,36.1312,36.3271,28800.0
2013-12-19 09:30:00,46.79,47.75,46.17,47.18,7900.0,36.664,37.4162,36.1782,36.9696,7900.0
2013-12-19 10:00:00,47.18,47.52,46.78,46.99,5900.0,36.9696,37.236,36.6562,36.8207,5900.0
2013-12-19 10:30:00,47.42,47.44,46.83,47.02,6400.0,37.1577,37.1733,36.6953,36.8442,6400.0
2013-12-19 11:00:00,47.11,47.67,47.02,47.39,4200.0,36.9148,37.3536,36.8442,37.1342,4200.0
2013-12-19 11:30:00,47.57,47.87,47.55,47.76,4600.0,37.2752,37.5103,37.2595,37.4241,4600.0
2013-12-19 12:00:00,47.72,48.36,47.63,48.36,4800.0,37.3927,37.8942,37.3222,37.8942,4800.0
2013-12-19 12:30:00,48.36,48.71,48.27,48.35,5900.0,37.8942,38.1685,37.8237,37.8864,5900.0
2013-12-19 13:00:00,48.37,48.74,48.15,48.74,5200.0,37.9021,38.192,37.7297,38.192,5200.0
2013-12-19 13:30:00,48.92,49.06,48.55,48.92,6500.0,38.333,38.4427,38.0431,38.333,6500.0
2013-12-19 14:00:00,48.96,48.96,48.37,48.67,6900.0,38.3644,38.3644,37.9021,38.1371,6900.0
2013-12-19 14:30:00,48.64,49.22,48.55,49.16,15100.0,38.1136,38.5681,38.0431,38.5211,15100.0
2013-12-19 15:00:00,49.09,49.37,48.97,49.17,18000.0,38.4663,38.6857,38.3722,38.5289,18000.0
2013-12-19 15:30:00,49.39,49.88,49.39,49.76,19600.0,38.7013,39.0853,38.7013,38.9913,19600.0
2013-12-20 09:30:00,49.88,50.83,49.63,50.54,17400.0,39.0853,39.8297,38.8894,39.6025,17400.0
2013-12-20 10:00:00,50.58,50.58,49.86,50.39,21400.0,39.6338,39.6338,39.0696,39.4849,21400.0
2013-12-20 10:30:00,50.78,50.94,50.39,50.59,27800.0,39.7905,39.9159,39.4849,39.6416,27800.0
2013-12-20 11:00:00,50.54,51.12,50.52,50.86,17600.0,39.6025,40.0569,39.5868,39.8532,17600.0
2013-12-20 11:30:00,50.84,51.22,50.57,51.16,8500.0,39.8375,40.1353,39.626,40.0883,8500.0
2013-12-20 12:00:00,51.11,51.11,50.86,50.98,3300.0,40.0491,40.0491,39.8532,39.9472,3300.0
2013-12-20 12:30:00,50.97,51.19,50.86,50.89,4400.0,39.9394,40.1118,39.8532,39.8767,4400.0
2013-12-20 13:00:00,50.84,50.89,50.75,50.86,5300.0,39.8375,39.8767,39.767,39.8532,5300.0
2013-12-20 13:30:00,50.86,50.94,50.76,50.94,5400.0,39.8532,39.9159,39.7748,39.9159,5400.0
2013-12-20 14:00:00,50.88,50.95,50.6,50.91,8700.0,39.8689,39.9237,39.6495,39.8924,8700.0
2013-12-20 14:30:00,50.85,50.92,50.62,50.75,6900.0,39.8454,39.9002,39.6651,39.767,6900.0
2013-12-20 15:00:00,50.75,50.83,50.56,50.69,9500.0,39.767,39.8297,39.6181,39.72,9500.0
2013-12-20 15:30:00,50.68,51.07,50.47,50.78,21200.0,39.7122,40.0178,39.5476,39.7905,21200.0
2013-12-23 09:30:00,50.87,51.95,50.81,51.73,13800.0,39.861,40.7073,39.814,40.5349,13800.0
2013-12-23 10:00:00,51.6,51.6,51.02,51.12,5800.0,40.4331,40.4331,39.9786,40.0569,5800.0
2013-12-23 10:30:00,51.09,51.67,51.0,51.67,4400.0,40.0334,40.4879,39.9629,40.4879,4400.0
2013-12-23 11:00:00,51.81,51.97,51.4,51.97,4600.0,40.5976,40.723,40.2763,40.723,4600.0
2013-12-23 11:30:00,52.06,52.18,51.69,52.02,2700.0,40.7935,40.8875,40.5036,40.7622,2700.0
2013-12-23 12:00:00,52.04,52.19,51.7,51.72,11100.0,40.7778,40.8954,40.5114,40.5271,11100.0
2013-12-23 12:30:00,51.75,51.97,51.73,51.97,3700.0,40.5506,40.723,40.5349,40.723,3700.0
2013-12-23 13:00:00,51.91,51.99,51.83,51.88,6000.0,40.676,40.7387,40.6133,40.6525,6000.0
2013-12-23 13:30:00,51.85,51.93,51.73,51.84,3600.0,40.629,40.6916,40.5349,40.6211,3600.0
2013-12-23 14:00:00,51.89,51.95,51.61,51.66,4600.0,40.6603,40.7073,40.4409,40.4801,4600.0
2013-12-23 14:30:00,51.75,51.87,51.66,51.76,4000.0,40.5506,40.6446,40.4801,40.5584,4000.0
2013-12-23 15:00:00,51.71,51.83,51.51,51.59,18100.0,40.5192,40.6133,40.3625,40.4252,18100.0
2013-12-23 15:30:00,51.65,52.2,51.64,52.18,20300.0,40.4722,40.9032,40.4644,40.8875,20300.0
2013-12-24 09:30:00,52.03,52.34,51.69,52.31,4200.0,40.77,41.0129,40.5036,40.9894,4200.0
2013-12-24 10:00:00,51.9,52.13,51.76,51.97,7600.0,40.6681,40.8484,40.5584,40.723,7600.0
2013-12-24 10:30:00,51.97,52.18,51.85,52.18,6200.0,40.723,40.8875,40.629,40.8875,6200.0
2013-12-24 11:00:00,52.16,52.17,51.96,51.99,4000.0,40.8719,40.8797,40.7151,40.7387,4000.0
2013-12-24 11:30:00,52.01,52.17,51.99,52.08,2700.0,40.7543,40.8797,40.7387,40.8092,2700.0
2013-12-24 12:00:00,52.0,52.07,51.99,52.02,3400.0,40.7465,40.8013,40.7387,40.7622,3400.0
2013-12-24 12:30:00,52.0,52.12,51.99,51.99,7700.0,40.7465,40.8405,40.7387,40.7387,7700.0
2013-12-26 09:30:00,52.12,52.14,51.98,51.99,3700.0,40.8405,40.8562,40.7308,40.7387,3700.0
2013-12-26 10:00:00,52.02,52.98,52.02,52.98,2600.0,40.7622,41.5144,40.7622,41.5144,2600.0
2013-12-26 10:30:00,52.88,52.88,52.43,52.46,8700.0,41.436,41.436,41.0834,41.1069,8700.0
2013-12-26 11:00:00,52.42,52.91,52.41,52.67,2900.0,41.0756,41.4596,41.0678,41.2715,2900.0
2013-12-26 11:30:00,52.63,53.01,52.63,52.98,4200.0,41.2401,41.5379,41.2401,41.5144,4200.0
2013-12-26 12:00:00,53.04,53.15,52.92,52.92,1300.0,41.5614,41.6476,41.4674,41.4674,1300.0
2013-12-26 12:30:00,52.91,52.98,52.75,52.94,2400.0,41.4596,41.5144,41.3342,41.4831,2400.0
2013-12-26 13:00:00,52.83,52.92,52.65,52.79,12000.0,41.3969,41.4674,41.2558,41.3655,12000.0
2013-12-26 13:30:00,52.8,52.88,52.77,52.88,1200.0,41.3734,41.436,41.3499,41.436,1200.0
2013-12-26 14:00:00,52.86,52.98,52.81,52.93,5600.0,41.4204,41.5144,41.3812,41.4752,5600.0
2013-12-26 14:30:00,52.92,52.92,52.76,52.82,9400.0,41.4674,41.4674,41.342,41.389,9400.0
2013-12-26 15:00:00,52.81,52.86,52.22,52.31,8500.0,41.3812,41.4204,40.9189,40.9894,8500.0
2013-12-26 15:30:00,52.34,52.86,52.34,52.72,8900.0,41.0129,41.4204,41.0129,41.3107,8900.0
2013-12-27 09:30:00,52.83,52.83,52.11,52.32,1600.0,41.3969,41.3969,40.8327,40.9972,1600.0
2013-12-27 10:00:00,52.38,52.87,52.34,52.73,2400.0,41.0443,41.4282,41.0129,41.3185,2400.0
2013-12-27 10:30:00,52.62,52.62,52.33,52.54,2600.0,41.2323,41.2323,41.0051,41.1696,2600.0
2013-12-27 11:00:00,52.36,52.79,52.36,52.77,4300.0,41.0286,41.3655,41.0286,41.3499,4300.0
2013-12-27 11:30:00,52.73,52.85,52.69,52.84,9100.0,41.3185,41.4125,41.2872,41.4047,9100.0
2013-12-27 12:00:00,52.96,53.33,52.96,53.25,2600.0,41.4987,41.7887,41.4987,41.726,2600.0
2013-12-27 12:30:00,53.31,53.54,53.27,53.5,3700.0,41.773,41.9532,41.7416,41.9219,3700.0
2013-12-27 13:00:00,53.52,53.7,53.33,53.69,1100.0,41.9375,42.0786,41.7887,42.0707,1100.0
2013-12-27 13:30:00,53.67,53.74,53.57,53.74,1200.0,42.0551,42.1099,41.9767,42.1099,1200.0
2013-12-27 14:00:00,53.73,53.73,53.4,53.63,3400.0,42.1021,42.1021,41.8435,42.0237,3400.0
2013-12-27 14:30:00,53.6,53.66,53.27,53.57,2200.0,42.0002,42.0472,41.7416,41.9767,2200.0
2013-12-27 15:00:00,53.49,53.6,53.08,53.6,12100.0,41.914,42.0002,41.5928,42.0002,12100.0
2013-12-27 15:30:00,53.47,53.53,53.26,53.3,7500.0,41.8984,41.9454,41.7338,41.7652,7500.0
2013-12-30 09:30:00,52.87,53.75,52.87,53.75,2600.0,41.4282,42.1178,41.4282,42.1178,2600.0
2013-12-30 10:00:00,53.5,53.54,53.11,53.18,4300.0,41.9219,41.9532,41.6163,41.6711,4300.0
2013-12-30 10:30:00,53.14,53.34,52.98,53.28,6900.0,41.6398,41.7965,41.5144,41.7495,6900.0
2013-12-30 11:00:00,53.25,53.45,53.17,53.25,15100.0,41.726,41.8827,41.6633,41.726,15100.0
2013-12-30 11:30:00,53.16,53.46,53.02,53.46,7400.0,41.6554,41.8905,41.5457,41.8905,7400.0
2013-12-30 12:00:00,53.13,53.17,52.67,52.81,12100.0,41.6319,41.6633,41.2715,41.3812,12100.0
2013-12-30 12:30:00,52.57,52.71,52.47,52.62,11300.0,41.1931,41.3028,41.1148,41.2323,11300.0
2013-12-30 13:00:00,52.66,52.72,52.41,52.41,2700.0,41.2637,41.3107,41.0678,41.0678,2700.0
2013-12-30 13:30:00,52.57,52.8,52.42,52.75,5900.0,41.1931,41.3734,41.0756,41.3342,5900.0
2013-12-30 14:00:00,52.57,52.69,52.31,52.37,3200.0,41.1931,41.2872,40.9894,41.0364,3200.0
2013-12-30 14:30:00,52.19,52.23,52.01,52.16,5400.0,40.8954,40.9267,40.7543,40.8719,5400.0
2013-12-30 15:00:00,52.24,52.26,51.86,51.89,5600.0,40.9345,40.9502,40.6368,40.6603,5600.0
2013-12-30 15:30:00,51.85,51.99,51.73,51.88,5900.0,40.629,40.7387,40.5349,40.6525,5900.0
2013-12-31 09:30:00,51.67,52.96,51.67,52.72,3300.0,40.4879,41.4987,40.4879,41.3107,3300.0
2013-12-31 10:00:00,52.79,52.87,52.16,52.48,4200.0,41.3655,41.4282,40.8719,41.1226,4200.0
2013-12-31 10:30:00,52.65,53.12,52.65,53.04,3600.0,41.2558,41.6241,41.2558,41.5614,3600.0
2013-12-31 11:00:00,53.08,53.16,52.76,52.83,6200.0,41.5928,41.6554,41.342,41.3969,6200.0
2013-12-31 11:30:00,52.72,53.07,52.72,52.84,2300.0,41.3107,41.5849,41.3107,41.4047,2300.0
2013-12-31 12:00:00,53.04,53.46,53.04,53.46,1800.0,41.5614,41.8905,41.5614,41.8905,1800.0
2013-12-31 12:30:00,53.51,53.66,53.29,53.64,5000.0,41.9297,42.0472,41.7573,42.0316,5000.0
2013-12-31 13:00:00,53.43,53.74,53.19,53.19,1100.0,41.867,42.1099,41.679,41.679,1100.0
2013-12-31 13:30:00,53.28,53.32,53.11,53.15,1600.0,41.7495,41.7808,41.6163,41.6476,1600.0
2013-12-31 14:00:00,53.19,53.53,53.19,53.41,2700.0,41.679,41.9454,41.679,41.8513,2700.0
2013-12-31 14:30:00,53.35,53.45,52.79,53.23,3200.0,41.8043,41.8827,41.3655,41.7103,3200.0
2013-12-31 15:00:00,53.12,53.15,52.8,52.95,2900.0,41.6241,41.6476,41.3734,41.4909,2900.0
2013-12-31 15:30:00,52.87,53.1,52.6,52.86,25500.0,41.4282,41.6084,41.2166,41.4204,25500.0
2014-01-02 09:30:00,53.11,53.11,51.13,51.91,8600.0,41.6163,41.6163,40.0648,40.676,8600.0
2014-01-02 10:00:00,51.74,52.01,51.34,51.46,3000.0,40.5428,40.7543,40.2293,40.3234,3000.0
2014-01-02 10:30:00,51.55,51.55,51.09,51.47,6500.0,40.3939,40.3939,40.0334,40.3312,6500.0
2014-01-02 11:00:00,51.51,51.51,51.06,51.1,1800.0,40.3625,40.3625,40.0099,40.0413,1800.0
2014-01-02 11:30:00,51.0,51.0,50.03,50.05,1400.0,39.9629,39.9629,39.2028,39.2185,1400.0
2014-01-02 12:00:00,50.06,50.5,49.99,50.47,15000.0,39.2263,39.5711,39.1715,39.5476,15000.0
2014-01-02 12:30:00,50.49,50.62,50.35,50.5,2200.0,39.5633,39.6651,39.4536,39.5711,2200.0
2014-01-02 13:00:00,50.58,50.59,50.17,50.23,1600.0,39.6338,39.6416,39.3125,39.3595,1600.0
2014-01-02 13:30:00,50.27,50.27,49.85,49.92,2900.0,39.3909,39.3909,39.0618,39.1166,2900.0
2014-01-02 14:00:00,49.96,50.0,49.58,49.81,7300.0,39.148,39.1793,38.8502,39.0304,7300.0
2014-01-02 14:30:00,49.83,50.28,49.83,50.12,3700.0,39.0461,39.3987,39.0461,39.2733,3700.0
2014-01-02 15:00:00,50.18,51.06,50.18,50.95,8100.0,39.3204,40.0099,39.3204,39.9237,8100.0
2014-01-02 15:30:00,50.92,51.23,50.89,51.17,8000.0,39.9002,40.1431,39.8767,40.0961,8000.0
2014-01-03 09:30:00,51.97,51.97,50.44,50.55,4700.0,40.723,40.723,39.5241,39.6103,4700.0
2014-01-03 10:00:00,50.51,50.58,49.91,50.18,11800.0,39.5789,39.6338,39.1088,39.3204,11800.0
2014-01-03 10:30:00,50.01,50.38,49.28,49.39,11100.0,39.1872,39.4771,38.6151,38.7013,11100.0
2014-01-03 11:00:00,49.21,49.29,48.78,49.29,4900.0,38.5603,38.623,38.2233,38.623,4900.0
2014-01-03 11:30:00,49.23,49.24,48.47,48.47,1500.0,38.576,38.5838,37.9804,37.9804,1500.0
2014-01-03 12:00:00,48.54,48.55,48.06,48.38,5100.0,38.0353,38.0431,37.6592,37.9099,5100.0
2014-01-03 12:30:00,48.42,48.79,48.08,48.78,13800.0,37.9413,38.2312,37.6748,38.2233,13800.0
2014-01-03 13:00:00,48.82,49.01,48.49,48.49,7700.0,38.2547,38.4036,37.9961,37.9961,7700.0
2014-01-03 13:30:00,48.47,48.53,48.22,48.29,4600.0,37.9804,38.0274,37.7845,37.8394,4600.0
2014-01-03 14:00:00,48.29,48.93,48.29,48.61,18400.0,37.8394,38.3409,37.8394,38.0901,18400.0
2014-01-03 14:30:00,48.81,48.89,48.25,48.89,2700.0,38.2468,38.3095,37.808,38.3095,2700.0
2014-01-03 15:00:00,49.11,49.31,48.9,49.3,5900.0,38.4819,38.6386,38.3174,38.6308,5900.0
2014-01-03 15:30:00,49.31,49.5,49.19,49.2,25200.0,38.6386,38.7875,38.5446,38.5524,25200.0
2014-01-06 09:30:00,48.54,48.96,47.98,48.56,11900.0,38.0353,38.3644,37.5965,38.051,11900.0
2014-01-06 10:00:00,48.29,48.43,47.8,48.32,5200.0,37.8394,37.9491,37.4554,37.8629,5200.0
2014-01-06 10:30:00,48.3,48.3,47.41,47.41,16200.0,37.8472,37.8472,37.1498,37.1498,16200.0
2014-01-06 11:00:00,47.41,47.91,47.04,47.23,15300.0,37.1498,37.5416,36.8599,37.0088,15300.0
2014-01-06 11:30:00,47.23,47.97,47.18,47.85,8800.0,37.0088,37.5886,36.9696,37.4946,8800.0
2014-01-06 12:00:00,47.94,48.22,47.83,47.99,11600.0,37.5651,37.7845,37.4789,37.6043,11600.0
2014-01-06 12:30:00,47.92,48.42,47.83,48.23,7300.0,37.5495,37.9413,37.4789,37.7924,7300.0
2014-01-06 13:00:00,48.24,48.24,47.86,47.91,11300.0,37.8002,37.8002,37.5024,37.5416,11300.0
2014-01-06 13:30:00,47.91,48.23,47.9,48.23,9700.0,37.5416,37.7924,37.5338,37.7924,9700.0
2014-01-06 14:00:00,48.25,48.31,47.96,48.26,8700.0,37.808,37.8551,37.5808,37.8159,8700.0
2014-01-06 14:30:00,48.32,48.58,48.32,48.33,16100.0,37.8629,38.0666,37.8629,37.8707,16100.0
2014-01-06 15:00:00,48.29,48.56,48.04,48.39,14100.0,37.8394,38.051,37.6435,37.9177,14100.0
2014-01-06 15:30:00,48.38,48.76,48.24,48.49,20300.0,37.9099,38.2077,37.8002,37.9961,20300.0
2014-01-07 09:30:00,49.0,49.95,48.87,49.9,3500.0,38.3957,39.1401,38.2939,39.101,3500.0
2014-01-07 10:00:00,49.6,49.6,48.92,48.92,9000.0,38.8659,38.8659,38.333,38.333,9000.0
2014-01-07 10:30:00,49.05,49.46,49.05,49.21,1500.0,38.4349,38.7562,38.4349,38.5603,1500.0
2014-01-07 11:00:00,49.35,49.48,49.24,49.24,7900.0,38.67,38.7719,38.5838,38.5838,7900.0
2014-01-07 11:30:00,49.29,49.38,49.2,49.2,800.0,38.623,38.6935,38.5524,38.5524,800.0
2014-01-07 12:00:00,49.33,49.33,49.11,49.14,1400.0,38.6543,38.6543,38.4819,38.5054,1400.0
2014-01-07 12:30:00,49.11,49.28,48.98,49.24,3200.0,38.4819,38.6151,38.3801,38.5838,3200.0
2014-01-07 13:00:00,49.21,49.27,48.96,49.06,2000.0,38.5603,38.6073,38.3644,38.4427,2000.0
2014-01-07 13:30:00,49.02,49.03,48.6,48.6,900.0,38.4114,38.4192,38.0823,38.0823,900.0
2014-01-07 14:00:00,48.54,48.56,47.99,47.99,2700.0,38.0353,38.051,37.6043,37.6043,2700.0
2014-01-07 14:30:00,48.03,48.43,48.03,48.07,6000.0,37.6357,37.9491,37.6357,37.667,6000.0
2014-01-07 15:00:00,48.29,48.37,48.09,48.21,6900.0,37.8394,37.9021,37.6827,37.7767,6900.0
2014-01-07 15:30:00,48.09,48.59,47.94,48.48,13700.0,37.6827,38.0745,37.5651,37.9883,13700.0
2014-01-08 09:30:00,48.6,48.74,48.04,48.74,1600.0,38.0823,38.192,37.6435,38.192,1600.0
2014-01-08 10:00:00,48.56,48.56,48.02,48.32,3500.0,38.051,38.051,37.6278,37.8629,3500.0
2014-01-08 10:30:00,48.35,48.6,48.25,48.44,2700.0,37.8864,38.0823,37.808,37.9569,2700.0
2014-01-08 11:00:00,48.56,48.56,48.35,48.47,1700.0,38.051,38.051,37.8864,37.9804,1700.0
2014-01-08 11:30:00,48.52,48.52,48.4,48.5,2900.0,38.0196,38.0196,37.9256,38.0039,2900.0
2014-01-08 12:00:00,48.5,48.54,48.35,48.35,2000.0,38.0039,38.0353,37.8864,37.8864,2000.0
2014-01-08 12:30:00,48.21,48.3,48.14,48.25,2500.0,37.7767,37.8472,37.7218,37.808,2500.0
2014-01-08 13:00:00,48.35,48.35,47.78,47.89,2600.0,37.8864,37.8864,37.4398,37.5259,2600.0
2014-01-08 13:30:00,47.77,47.89,47.47,47.48,3500.0,37.4319,37.5259,37.1968,37.2047,3500.0
2014-01-08 14:00:00,47.39,47.46,47.13,47.29,3500.0,37.1342,37.189,36.9304,37.0558,3500.0
2014-01-08 14:30:00,47.31,47.5,47.15,47.15,4600.0,37.0715,37.2204,36.9461,36.9461,4600.0
2014-01-08 15:00:00,47.35,47.35,46.91,47.04,6500.0,37.1028,37.1028,36.758,36.8599,6500.0
2014-01-08 15:30:00,47.08,47.69,47.07,47.62,13100.0,36.8912,37.3692,36.8834,37.3144,13100.0
2014-01-09 09:30:00,47.4,47.84,47.4,47.79,1500.0,37.142,37.4868,37.142,37.4476,1500.0
2014-01-09 10:00:00,47.82,48.07,47.41,47.51,4000.0,37.4711,37.667,37.1498,37.2282,4000.0
2014-01-09 10:30:00,47.61,47.72,46.95,46.95,3200.0,37.3065,37.3927,36.7894,36.7894,3200.0
2014-01-09 11:00:00,46.82,46.82,46.34,46.42,2200.0,36.6875,36.6875,36.3114,36.3741,2200.0
2014-01-09 11:30:00,46.49,46.56,46.34,46.43,1400.0,36.4289,36.4838,36.3114,36.3819,1400.0
2014-01-09 12:00:00,46.43,46.43,45.97,46.07,3200.0,36.3819,36.3819,36.0215,36.0998,3200.0
2014-01-09 12:30:00,46.09,46.29,45.44,45.5,5900.0,36.1155,36.2722,35.6062,35.6532,5900.0
2014-01-09 13:00:00,45.51,45.8,45.18,45.48,5600.0,35.661,35.8883,35.4024,35.6375,5600.0
2014-01-09 13:30:00,45.6,46.0,45.5,45.65,8700.0,35.7315,36.045,35.6532,35.7707,8700.0
2014-01-09 14:00:00,45.62,45.65,45.22,45.45,6300.0,35.7472,35.7707,35.4338,35.614,6300.0
2014-01-09 14:30:00,45.46,45.46,45.11,45.26,7000.0,35.6218,35.6218,35.3476,35.4651,7000.0
2014-01-09 15:00:00,45.22,45.22,44.87,44.96,26000.0,35.4338,35.4338,35.1595,35.23,26000.0
2014-01-09 15:30:00,45.11,45.68,45.11,45.51,30000.0,35.3476,35.7942,35.3476,35.661,30000.0
2014-01-10 09:30:00,45.79,46.3,45.4,46.28,6200.0,35.8804,36.28,35.5748,36.2644,6200.0
2014-01-10 10:00:00,46.28,46.28,45.67,45.98,3800.0,36.2644,36.2644,35.7864,36.0293,3800.0
2014-01-10 10:30:00,45.96,46.31,45.84,46.22,20400.0,36.0136,36.2879,35.9196,36.2174,20400.0
2014-01-10 11:00:00,46.21,46.27,46.08,46.15,5800.0,36.2095,36.2565,36.1077,36.1625,5800.0
2014-01-10 11:30:00,45.84,46.47,45.84,46.19,2100.0,35.9196,36.4133,35.9196,36.1939,2100.0
2014-01-10 12:00:00,46.22,46.29,46.1,46.27,2200.0,36.2174,36.2722,36.1233,36.2565,2200.0
2014-01-10 12:30:00,46.51,46.59,46.35,46.39,1900.0,36.4446,36.5073,36.3192,36.3506,1900.0
2014-01-10 13:00:00,46.52,46.73,46.33,46.33,3600.0,36.4524,36.617,36.3036,36.3036,3600.0
2014-01-10 13:30:00,46.46,46.6,46.25,46.47,2200.0,36.4054,36.5151,36.2409,36.4133,2200.0
2014-01-10 14:00:00,46.53,46.7,46.45,46.7,3500.0,36.4603,36.5935,36.3976,36.5935,3500.0
2014-01-10 14:30:00,46.74,46.8,46.65,46.77,7300.0,36.6248,36.6718,36.5543,36.6483,7300.0
2014-01-10 15:00:00,46.77,47.03,46.67,47.03,4800.0,36.6483,36.8521,36.57,36.8521,4800.0
2014-01-10 15:30:00,47.02,47.2,46.86,47.0,13700.0,36.8442,36.9853,36.7189,36.8286,13700.0
2014-01-13 09:30:00,46.31,47.1,45.79,45.81,6800.0,36.2879,36.9069,35.8804,35.8961,6800.0
2014-01-13 10:00:00,45.8,46.2,45.75,45.81,2700.0,35.8883,36.2017,35.8491,35.8961,2700.0
2014-01-13 10:30:00,45.84,46.02,45.84,45.84,11900.0,35.9196,36.0606,35.9196,35.9196,11900.0
2014-01-13 11:00:00,45.57,45.73,45.39,45.64,2700.0,35.708,35.8334,35.567,35.7629,2700.0
2014-01-13 11:30:00,45.65,45.94,45.61,45.8,4500.0,35.7707,35.998,35.7394,35.8883,4500.0
2014-01-13 12:00:00,45.95,45.95,45.63,45.65,3400.0,36.0058,36.0058,35.755,35.7707,3400.0
2014-01-13 12:30:00,45.62,45.67,45.49,45.53,4900.0,35.7472,35.7864,35.6453,35.6767,4900.0
2014-01-13 13:00:00,45.47,45.58,44.99,45.52,7400.0,35.6297,35.7159,35.2535,35.6688,7400.0
2014-01-13 13:30:00,45.24,45.26,44.99,45.1,4000.0,35.4494,35.4651,35.2535,35.3397,4000.0
2014-01-13 14:00:00,45.11,45.39,44.39,44.7,8100.0,35.3476,35.567,34.7834,35.0263,8100.0
2014-01-13 14:30:00,44.78,44.79,44.23,44.47,19700.0,35.089,35.0968,34.658,34.8461,19700.0
2014-01-13 15:00:00,44.37,44.64,44.15,44.56,10400.0,34.7677,34.9793,34.5953,34.9166,10400.0
2014-01-13 15:30:00,44.36,44.53,44.14,44.34,12200.0,34.7599,34.8931,34.5875,34.7442,12200.0
2014-01-14 09:30:00,44.59,45.15,44.1,45.1,12900.0,34.9401,35.3789,34.5562,35.3397,12900.0
2014-01-14 10:00:00,45.06,45.72,45.05,45.42,24400.0,35.3084,35.8256,35.3006,35.5905,24400.0
2014-01-14 10:30:00,45.55,45.74,45.43,45.51,4100.0,35.6924,35.8412,35.5983,35.661,4100.0
2014-01-14 11:00:00,45.55,45.74,45.55,45.63,3300.0,35.6924,35.8412,35.6924,35.755,3300.0
2014-01-14 11:30:00,45.66,45.98,45.45,45.7,5600.0,35.7786,36.0293,35.614,35.8099,5600.0
2014-01-14 12:00:00,45.79,45.88,45.69,45.69,1600.0,35.8804,35.9509,35.8021,35.8021,1600.0
2014-01-14 12:30:00,45.77,45.77,45.5,45.7,1900.0,35.8647,35.8647,35.6532,35.8099,1900.0
2014-01-14 13:00:00,45.9,46.05,45.9,46.0,600.0,35.9666,36.0842,35.9666,36.045,600.0
2014-01-14 13:30:00,46.01,46.21,45.86,46.0,1900.0,36.0528,36.2095,35.9353,36.045,1900.0
2014-01-14 14:00:00,46.24,46.34,46.0,46.21,3000.0,36.233,36.3114,36.045,36.2095,3000.0
2014-01-14 14:30:00,46.12,46.31,46.12,46.21,4200.0,36.139,36.2879,36.139,36.2095,4200.0
2014-01-14 15:00:00,46.25,46.95,46.25,46.9,5900.0,36.2409,36.7894,36.2409,36.7502,5900.0
2014-01-14 15:30:00,46.94,47.08,46.88,46.99,9100.0,36.7815,36.8912,36.7345,36.8207,9100.0
2014-01-15 09:30:00,47.7,48.17,47.23,47.8,17600.0,37.3771,37.7454,37.0088,37.4554,17600.0
2014-01-15 10:00:00,47.89,47.98,47.38,47.44,11300.0,37.5259,37.5965,37.1263,37.1733,11300.0
2014-01-15 10:30:00,47.6,48.14,47.6,48.02,28400.0,37.2987,37.7218,37.2987,37.6278,28400.0
2014-01-15 11:00:00,48.21,48.37,47.87,47.87,3300.0,37.7767,37.9021,37.5103,37.5103,3300.0
2014-01-15 11:30:00,47.89,48.08,47.72,47.84,3100.0,37.5259,37.6748,37.3927,37.4868,3100.0
2014-01-15 12:00:00,47.82,48.35,47.82,48.35,2700.0,37.4711,37.8864,37.4711,37.8864,2700.0
2014-01-15 12:30:00,47.85,47.94,47.85,47.9,600.0,37.4946,37.5651,37.4946,37.5338,600.0
2014-01-15 13:00:00,47.79,48.5,47.79,47.91,5300.0,37.4476,38.0039,37.4476,37.5416,5300.0
2014-01-15 13:30:00,47.97,48.15,47.65,48.05,8800.0,37.5886,37.7297,37.3379,37.6513,8800.0
2014-01-15 14:00:00,48.1,48.31,48.1,48.3,2300.0,37.6905,37.8551,37.6905,37.8472,2300.0
2014-01-15 14:30:00,48.36,48.74,48.18,48.18,4500.0,37.8942,38.192,37.7532,37.7532,4500.0
2014-01-15 15:00:00,48.25,48.31,47.96,48.16,5800.0,37.808,37.8551,37.5808,37.7375,5800.0
2014-01-15 15:30:00,48.2,48.26,47.88,48.05,15100.0,37.7689,37.8159,37.5181,37.6513,15100.0
2014-01-16 09:30:00,48.23,48.62,47.7,47.76,7700.0,37.7924,38.098,37.3771,37.4241,7700.0
2014-01-16 10:00:00,47.77,48.44,47.77,48.44,7200.0,37.4319,37.9569,37.4319,37.9569,7200.0
2014-01-16 10:30:00,48.06,48.25,47.73,47.91,700.0,37.6592,37.808,37.4006,37.5416,700.0
2014-01-16 11:00:00,47.63,47.88,47.63,47.67,2400.0,37.3222,37.5181,37.3222,37.3536,2400.0
2014-01-16 11:30:00,47.75,47.95,47.75,47.79,1100.0,37.4162,37.573,37.4162,37.4476,1100.0
2014-01-16 12:00:00,47.76,48.34,47.74,48.34,1500.0,37.4241,37.8786,37.4084,37.8786,1500.0
2014-01-16 12:30:00,48.44,48.58,48.27,48.58,2200.0,37.9569,38.0666,37.8237,38.0666,2200.0
2014-01-16 13:00:00,48.44,48.5,48.44,48.49,500.0,37.9569,38.0039,37.9569,37.9961,500.0
2014-01-16 13:30:00,48.56,48.56,48.4,48.41,3300.0,38.051,38.051,37.9256,37.9334,3300.0
2014-01-16 14:00:00,48.41,48.45,48.28,48.45,700.0,37.9334,37.9648,37.8315,37.9648,700.0
2014-01-16 14:30:00,48.49,48.75,48.49,48.62,1900.0,37.9961,38.1998,37.9961,38.098,1900.0
2014-01-16 15:00:00,48.62,48.83,48.62,48.83,2400.0,38.098,38.2625,38.098,38.2625,2400.0
2014-01-16 15:30:00,48.76,48.86,48.53,48.6,10600.0,38.2077,38.286,38.0274,38.0823,10600.0
2014-01-17 09:30:00,48.95,49.44,48.36,48.51,4200.0,38.3566,38.7405,37.8942,38.0118,4200.0
2014-01-17 10:00:00,48.39,48.74,48.19,48.55,2700.0,37.9177,38.192,37.761,38.0431,2700.0
2014-01-17 10:30:00,48.55,48.81,48.49,48.81,3000.0,38.0431,38.2468,37.9961,38.2468,3000.0
2014-01-17 11:00:00,48.71,48.89,48.64,48.81,1400.0,38.1685,38.3095,38.1136,38.2468,1400.0
2014-01-17 11:30:00,48.48,48.68,48.48,48.6,700.0,37.9883,38.145,37.9883,38.0823,700.0
2014-01-17 12:00:00,48.51,48.8,48.51,48.8,1600.0,38.0118,38.239,38.0118,38.239,1600.0
2014-01-17 12:30:00,48.57,48.67,48.44,48.44,800.0,38.0588,38.1371,37.9569,37.9569,800.0
2014-01-17 13:00:00,48.53,48.66,48.49,48.63,800.0,38.0274,38.1293,37.9961,38.1058,800.0
2014-01-17 13:30:00,48.5,48.53,48.32,48.32,3500.0,38.0039,38.0274,37.8629,37.8629,3500.0
2014-01-17 14:00:00,48.17,48.25,47.68,47.73,10200.0,37.7454,37.808,37.3614,37.4006,10200.0
2014-01-17 14:30:00,47.7,48.08,47.67,48.08,2100.0,37.3771,37.6748,37.3536,37.6748,2100.0
2014-01-17 15:00:00,48.04,48.08,47.69,48.08,6800.0,37.6435,37.6748,37.3692,37.6748,6800.0
2014-01-17 15:30:00,48.14,48.62,47.93,48.53,14800.0,37.7218,38.098,37.5573,38.0274,14800.0
2014-01-21 09:30:00,48.65,49.25,48.6,49.23,16800.0,38.1215,38.5916,38.0823,38.576,16800.0
2014-01-21 10:00:00,48.83,48.83,48.41,48.6,4200.0,38.2625,38.2625,37.9334,38.0823,4200.0
2014-01-21 10:30:00,48.43,48.81,48.43,48.59,7000.0,37.9491,38.2468,37.9491,38.0745,7000.0
2014-01-21 11:00:00,48.34,48.55,47.75,48.55,6500.0,37.8786,38.0431,37.4162,38.0431,6500.0
2014-01-21 11:30:00,48.55,48.66,48.26,48.26,4600.0,38.0431,38.1293,37.8159,37.8159,4600.0
2014-01-21 12:00:00,48.04,48.3,48.04,48.23,1900.0,37.6435,37.8472,37.6435,37.7924,1900.0
2014-01-21 12:30:00,48.28,48.74,48.28,48.65,3900.0,37.8315,38.192,37.8315,38.1215,3900.0
2014-01-21 13:00:00,48.71,49.09,48.71,49.08,13100.0,38.1685,38.4663,38.1685,38.4584,13100.0
2014-01-21 13:30:00,49.09,49.1,49.0,49.02,4400.0,38.4663,38.4741,38.3957,38.4114,4400.0
2014-01-21 14:00:00,49.0,49.22,48.8,49.0,5900.0,38.3957,38.5681,38.239,38.3957,5900.0
2014-01-21 14:30:00,49.12,49.3,48.99,49.29,4300.0,38.4898,38.6308,38.3879,38.623,4300.0
2014-01-21 15:00:00,49.29,49.29,49.01,49.01,5700.0,38.623,38.623,38.4036,38.4036,5700.0
2014-01-21 15:30:00,49.01,49.06,48.98,49.04,14200.0,38.4036,38.4427,38.3801,38.4271,14200.0
2014-01-22 09:30:00,49.18,50.46,49.18,49.98,6400.0,38.5368,39.5398,38.5368,39.1636,6400.0
2014-01-22 10:00:00,49.99,50.41,49.99,50.41,5100.0,39.1715,39.5006,39.1715,39.5006,5100.0
2014-01-22 10:30:00,50.41,50.41,50.12,50.25,5200.0,39.5006,39.5006,39.2733,39.3752,5200.0
2014-01-22 11:00:00,50.3,51.1,50.27,51.1,6700.0,39.4144,40.0413,39.3909,40.0413,6700.0
2014-01-22 11:30:00,50.98,51.58,50.98,51.11,5100.0,39.9472,40.4174,39.9472,40.0491,5100.0
2014-01-22 12:00:00,51.17,51.62,51.15,51.49,2000.0,40.0961,40.4487,40.0804,40.3469,2000.0
2014-01-22 12:30:00,51.26,51.39,51.2,51.26,2000.0,40.1666,40.2685,40.1196,40.1666,2000.0
2014-01-22 13:00:00,51.42,51.42,51.18,51.31,4600.0,40.292,40.292,40.1039,40.2058,4600.0
2014-01-22 13:30:00,51.28,51.34,50.8,50.88,6400.0,40.1823,40.2293,39.8062,39.8689,6400.0
2014-01-22 14:00:00,50.86,51.2,50.85,51.11,5000.0,39.8532,40.1196,39.8454,40.0491,5000.0
2014-01-22 14:30:00,51.16,51.21,51.03,51.21,3300.0,40.0883,40.1275,39.9864,40.1275,3300.0
2014-01-22 15:00:00,51.18,51.22,51.04,51.12,7000.0,40.1039,40.1353,39.9942,40.0569,7000.0
2014-01-22 15:30:00,51.13,51.15,51.08,51.09,13100.0,40.0648,40.0804,40.0256,40.0334,13100.0
2014-01-23 09:30:00,51.37,51.37,50.35,50.98,3600.0,40.2528,40.2528,39.4536,39.9472,3600.0
2014-01-23 10:00:00,50.92,50.95,49.53,49.7,10000.0,39.9002,39.9237,38.811,38.9442,10000.0
2014-01-23 10:30:00,49.77,50.03,49.71,49.86,3000.0,38.9991,39.2028,38.9521,39.0696,3000.0
2014-01-23 11:00:00,49.83,50.16,49.68,50.16,5100.0,39.0461,39.3047,38.9286,39.3047,5100.0
2014-01-23 11:30:00,50.2,50.26,50.06,50.08,8000.0,39.336,39.383,39.2263,39.242,8000.0
2014-01-23 12:00:00,50.26,50.42,50.2,50.25,3000.0,39.383,39.5084,39.336,39.3752,3000.0
2014-01-23 12:30:00,50.24,50.51,50.17,50.23,5900.0,39.3674,39.5789,39.3125,39.3595,5900.0
2014-01-23 13:00:00,50.18,50.29,50.12,50.28,1200.0,39.3204,39.4066,39.2733,39.3987,1200.0
2014-01-23 13:30:00,50.25,50.28,49.96,50.12,3300.0,39.3752,39.3987,39.148,39.2733,3300.0
2014-01-23 14:00:00,50.12,50.33,50.0,50.29,4400.0,39.2733,39.4379,39.1793,39.4066,4400.0
2014-01-23 14:30:00,50.32,50.37,50.07,50.17,4900.0,39.4301,39.4692,39.2342,39.3125,4900.0
2014-01-23 15:00:00,50.37,50.37,50.09,50.3,2700.0,39.4692,39.4692,39.2498,39.4144,2700.0
2014-01-23 15:30:00,50.39,50.54,50.31,50.43,5900.0,39.4849,39.6025,39.4222,39.5163,5900.0
2014-01-24 09:30:00,50.44,50.44,49.95,49.95,4200.0,39.5241,39.5241,39.1401,39.1401,4200.0
2014-01-24 10:00:00,49.99,49.99,49.49,49.75,1300.0,39.1715,39.1715,38.7797,38.9834,1300.0
2014-01-24 10:30:00,49.52,49.62,49.21,49.5,1200.0,38.8032,38.8816,38.5603,38.7875,1200.0
2014-01-24 11:00:00,49.23,49.29,48.42,48.42,4500.0,38.576,38.623,37.9413,37.9413,4500.0
2014-01-24 11:30:00,48.4,48.92,48.16,48.68,5300.0,37.9256,38.333,37.7375,38.145,5300.0
2014-01-24 12:00:00,48.82,48.9,48.48,48.48,2800.0,38.2547,38.3174,37.9883,37.9883,2800.0
2014-01-24 12:30:00,48.74,48.95,48.67,48.78,2900.0,38.192,38.3566,38.1371,38.2233,2900.0
2014-01-24 13:00:00,48.95,48.96,48.69,48.96,1300.0,38.3566,38.3644,38.1528,38.3644,1300.0
2014-01-24 13:30:00,48.86,48.93,48.86,48.87,600.0,38.286,38.3409,38.286,38.2939,600.0
2014-01-24 14:00:00,48.95,49.39,48.77,49.2,6500.0,38.3566,38.7013,38.2155,38.5524,6500.0
2014-01-24 14:30:00,49.37,49.54,49.28,49.49,5600.0,38.6857,38.8189,38.6151,38.7797,5600.0
2014-01-24 15:00:00,49.2,49.2,48.8,48.81,2400.0,38.5524,38.5524,38.239,38.2468,2400.0
2014-01-24 15:30:00,48.8,48.82,48.41,48.68,9600.0,38.239,38.2547,37.9334,38.145,9600.0
2014-01-27 09:30:00,49.55,49.55,48.97,48.97,500.0,38.8267,38.8267,38.3722,38.3722,500.0
2014-01-27 10:00:00,49.14,49.14,48.0,48.0,1700.0,38.5054,38.5054,37.6121,37.6121,1700.0
2014-01-27 10:30:00,48.14,48.6,48.05,48.28,2200.0,37.7218,38.0823,37.6513,37.8315,2200.0
2014-01-27 11:00:00,48.25,48.36,48.18,48.25,900.0,37.808,37.8942,37.7532,37.808,900.0
2014-01-27 11:30:00,48.15,48.27,47.9,47.9,1200.0,37.7297,37.8237,37.5338,37.5338,1200.0
2014-01-27 12:00:00,47.83,47.83,47.47,47.47,3600.0,37.4789,37.4789,37.1968,37.1968,3600.0
2014-01-27 12:30:00,47.45,47.51,47.32,47.51,1600.0,37.1812,37.2282,37.0793,37.2282,1600.0
2014-01-27 13:00:00,47.64,47.73,47.57,47.59,700.0,37.3301,37.4006,37.2752,37.2909,700.0
2014-01-27 13:30:00,47.67,47.87,47.57,47.57,1200.0,37.3536,37.5103,37.2752,37.2752,1200.0
2014-01-27 14:00:00,47.65,47.89,47.56,47.89,1700.0,37.3379,37.5259,37.2674,37.5259,1700.0
2014-01-27 14:30:00,48.0,48.4,47.96,48.07,4100.0,37.6121,37.9256,37.5808,37.667,4100.0
2014-01-27 15:00:00,47.98,48.11,47.64,47.69,3700.0,37.5965,37.6983,37.3301,37.3692,3700.0
2014-01-27 15:30:00,47.69,47.92,47.49,47.49,4800.0,37.3692,37.5495,37.2125,37.2125,4800.0
2014-01-28 09:30:00,47.85,49.22,47.82,49.13,3800.0,37.4946,38.5681,37.4711,38.4976,3800.0
2014-01-28 10:00:00,49.16,49.37,48.66,48.71,3600.0,38.5211,38.6857,38.1293,38.1685,3600.0
2014-01-28 10:30:00,48.78,48.94,48.77,48.9,2000.0,38.2233,38.3487,38.2155,38.3174,2000.0
2014-01-28 11:00:00,49.2,49.45,49.14,49.26,9300.0,38.5524,38.7483,38.5054,38.5995,9300.0
2014-01-28 11:30:00,49.27,49.32,48.84,48.93,1700.0,38.6073,38.6465,38.2704,38.3409,1700.0
2014-01-28 12:00:00,49.14,49.73,49.14,49.7,3200.0,38.5054,38.9677,38.5054,38.9442,3200.0
2014-01-28 12:30:00,49.79,50.45,49.79,50.12,3900.0,39.0148,39.5319,39.0148,39.2733,3900.0
2014-01-28 13:00:00,50.14,50.32,50.08,50.31,3000.0,39.289,39.4301,39.242,39.4222,3000.0
2014-01-28 13:30:00,50.02,50.13,49.95,50.03,2100.0,39.195,39.2812,39.1401,39.2028,2100.0
2014-01-28 14:00:00,50.0,50.15,50.0,50.04,2700.0,39.1793,39.2969,39.1793,39.2107,2700.0
2014-01-28 14:30:00,50.0,50.03,49.94,49.98,4500.0,39.1793,39.2028,39.1323,39.1636,4500.0
2014-01-28 15:00:00,49.99,49.99,49.9,49.91,8300.0,39.1715,39.1715,39.101,39.1088,8300.0
2014-01-28 15:30:00,49.91,49.96,49.6,49.81,13000.0,39.1088,39.148,38.8659,39.0304,13000.0
2014-01-29 09:30:00,48.99,49.9,48.99,49.9,2000.0,38.3879,39.101,38.3879,39.101,2000.0
2014-01-29 10:00:00,49.44,49.71,49.34,49.62,2700.0,38.7405,38.9521,38.6621,38.8816,2700.0
2014-01-29 10:30:00,49.52,49.8,49.44,49.46,1700.0,38.8032,39.0226,38.7405,38.7562,1700.0
2014-01-29 11:00:00,49.4,49.69,49.4,49.59,3500.0,38.7092,38.9364,38.7092,38.858,3500.0
2014-01-29 11:30:00,49.9,50.26,49.85,50.26,7700.0,39.101,39.383,39.0618,39.383,7700.0
2014-01-29 12:00:00,50.15,50.23,49.75,49.8,9100.0,39.2969,39.3595,38.9834,39.0226,9100.0
2014-01-29 12:30:00,49.84,49.92,49.64,49.92,6800.0,39.0539,39.1166,38.8972,39.1166,6800.0
2014-01-29 13:00:00,49.9,49.9,49.57,49.74,6500.0,39.101,39.101,38.8424,38.9756,6500.0
2014-01-29 13:30:00,49.73,49.81,49.41,49.55,2800.0,38.9677,39.0304,38.717,38.8267,2800.0
2014-01-29 14:00:00,49.52,49.52,48.38,49.23,8100.0,38.8032,38.8032,37.9099,38.576,8100.0
2014-01-29 14:30:00,49.36,49.53,48.63,48.63,2500.0,38.6778,38.811,38.1058,38.1058,2500.0
2014-01-29 15:00:00,48.5,48.69,48.38,48.44,8900.0,38.0039,38.1528,37.9099,37.9569,8900.0
2014-01-29 15:30:00,48.38,48.66,48.32,48.4,15400.0,37.9099,38.1293,37.8629,37.9256,15400.0
2014-01-30 09:30:00,49.62,50.25,49.24,49.99,2200.0,38.8816,39.3752,38.5838,39.1715,2200.0
2014-01-30 10:00:00,49.93,50.13,49.8,50.13,2900.0,39.1245,39.2812,39.0226,39.2812,2900.0
2014-01-30 10:30:00,50.09,50.76,50.09,50.68,5000.0,39.2498,39.7748,39.2498,39.7122,5000.0
2014-01-30 11:00:00,50.54,50.54,49.92,50.08,3000.0,39.6025,39.6025,39.1166,39.242,3000.0
2014-01-30 11:30:00,50.22,50.3,49.95,50.3,3100.0,39.3517,39.4144,39.1401,39.4144,3100.0
2014-01-30 12:00:00,50.36,50.54,50.23,50.4,2700.0,39.4614,39.6025,39.3595,39.4928,2700.0
2014-01-30 12:30:00,50.34,50.83,50.34,50.76,2400.0,39.4457,39.8297,39.4457,39.7748,2400.0
2014-01-30 13:00:00,50.5,50.5,50.21,50.35,2300.0,39.5711,39.5711,39.3439,39.4536,2300.0
2014-01-30 13:30:00,50.24,50.39,50.18,50.34,2200.0,39.3674,39.4849,39.3204,39.4457,2200.0
2014-01-30 14:00:00,50.24,50.41,50.24,50.37,3800.0,39.3674,39.5006,39.3674,39.4692,3800.0
2014-01-30 14:30:00,50.4,50.77,50.33,50.6,5200.0,39.4928,39.7827,39.4379,39.6495,5200.0
2014-01-30 15:00:00,50.62,51.39,50.62,51.19,9200.0,39.6651,40.2685,39.6651,40.1118,9200.0
2014-01-30 15:30:00,51.17,51.54,50.98,51.37,18600.0,40.0961,40.386,39.9472,40.2528,18600.0
2014-01-31 09:30:00,50.35,51.53,50.26,51.37,5100.0,39.4536,40.3782,39.383,40.2528,5100.0
2014-01-31 10:00:00,50.98,52.07,50.98,51.9,4300.0,39.9472,40.8013,39.9472,40.6681,4300.0
2014-01-31 10:30:00,51.89,52.52,51.62,52.44,5100.0,40.6603,41.154,40.4487,41.0913,5100.0
2014-01-31 11:00:00,52.19,52.57,52.19,52.33,1200.0,40.8954,41.1931,40.8954,41.0051,1200.0
2014-01-31 11:30:00,52.52,52.52,52.14,52.39,1300.0,41.154,41.154,40.8562,41.0521,1300.0
2014-01-31 12:00:00,52.67,53.32,52.67,52.85,3800.0,41.2715,41.7808,41.2715,41.4125,3800.0
2014-01-31 12:30:00,52.71,52.94,52.59,52.94,600.0,41.3028,41.4831,41.2088,41.4831,600.0
2014-01-31 13:00:00,52.66,52.66,52.37,52.39,900.0,41.2637,41.2637,41.0364,41.0521,900.0
2014-01-31 13:30:00,52.48,52.48,52.3,52.3,600.0,41.1226,41.1226,40.9816,40.9816,600.0
2014-01-31 14:00:00,52.23,52.23,51.94,52.18,2500.0,40.9267,40.9267,40.6995,40.8875,2500.0
2014-01-31 14:30:00,52.39,52.61,52.39,52.48,1500.0,41.0521,41.2245,41.0521,41.1226,1500.0
2014-01-31 15:00:00,52.18,52.33,51.95,52.14,3500.0,40.8875,41.0051,40.7073,40.8562,3500.0
2014-01-31 15:30:00,52.26,52.38,51.82,51.94,8700.0,40.9502,41.0443,40.6054,40.6995,8700.0
2014-02-03 09:30:00,51.98,52.39,51.55,52.23,7300.0,40.7308,41.0521,40.3939,40.9267,7300.0
2014-02-03 10:00:00,52.09,52.35,51.35,51.57,20900.0,40.817,41.0207,40.2372,40.4095,20900.0
2014-02-03 10:30:00,51.41,51.75,51.4,51.55,3500.0,40.2842,40.5506,40.2763,40.3939,3500.0
2014-02-03 11:00:00,51.44,51.51,50.9,51.15,6700.0,40.3077,40.3625,39.8845,40.0804,6700.0
2014-02-03 11:30:00,51.11,51.33,50.94,50.94,9900.0,40.0491,40.2215,39.9159,39.9159,9900.0
2014-02-03 12:00:00,50.76,51.01,50.62,50.91,5300.0,39.7748,39.9707,39.6651,39.8924,5300.0
2014-02-03 12:30:00,50.57,50.57,50.21,50.21,1900.0,39.626,39.626,39.3439,39.3439,1900.0
2014-02-03 13:00:00,50.21,50.26,49.92,49.92,3800.0,39.3439,39.383,39.1166,39.1166,3800.0
2014-02-03 13:30:00,50.06,50.25,49.69,49.95,3400.0,39.2263,39.3752,38.9364,39.1401,3400.0
2014-02-03 14:00:00,49.61,50.31,49.61,50.06,3700.0,38.8737,39.4222,38.8737,39.2263,3700.0
2014-02-03 14:30:00,50.19,50.19,49.85,49.9,4400.0,39.3282,39.3282,39.0618,39.101,4400.0
2014-02-03 15:00:00,49.87,50.5,49.86,50.35,7600.0,39.0775,39.5711,39.0696,39.4536,7600.0
2014-02-03 15:30:00,50.35,50.49,49.99,50.05,9900.0,39.4536,39.5633,39.1715,39.2185,9900.0
2014-02-04 09:30:00,50.81,51.96,50.81,51.96,2300.0,39.814,40.7151,39.814,40.7151,2300.0
2014-02-04 10:00:00,51.86,52.19,51.6,51.64,4200.0,40.6368,40.8954,40.4331,40.4644,4200.0
2014-02-04 10:30:00,51.65,52.61,51.65,51.81,5200.0,40.4722,41.2245,40.4722,40.5976,5200.0
2014-02-04 11:00:00,52.04,52.07,51.55,52.07,6100.0,40.7778,40.8013,40.3939,40.8013,6100.0
2014-02-04 11:30:00,51.73,51.73,51.51,51.55,2000.0,40.5349,40.5349,40.3625,40.3939,2000.0
2014-02-04 12:00:00,51.61,51.84,51.49,51.53,3200.0,40.4409,40.6211,40.3469,40.3782,3200.0
2014-02-04 12:30:00,51.38,52.21,51.38,52.21,5000.0,40.2607,40.911,40.2607,40.911,5000.0
2014-02-04 13:00:00,52.14,52.25,51.73,51.85,4300.0,40.8562,40.9424,40.5349,40.629,4300.0
2014-02-04 13:30:00,51.97,52.39,51.97,51.98,7000.0,40.723,41.0521,40.723,40.7308,7000.0
2014-02-04 14:00:00,51.66,51.87,51.56,51.73,2500.0,40.4801,40.6446,40.4017,40.5349,2500.0
2014-02-04 14:30:00,51.66,52.0,51.66,51.99,2400.0,40.4801,40.7465,40.4801,40.7387,2400.0
2014-02-04 15:00:00,51.99,52.0,51.58,51.63,3000.0,40.7387,40.7465,40.4174,40.4566,3000.0
2014-02-04 15:30:00,51.46,51.69,51.46,51.68,5500.0,40.3234,40.5036,40.3234,40.4957,5500.0
2014-02-05 09:30:00,51.25,51.25,50.65,50.65,2000.0,40.1588,40.1588,39.6886,39.6886,2000.0
2014-02-05 10:00:00,50.83,51.16,50.65,50.8,5800.0,39.8297,40.0883,39.6886,39.8062,5800.0
2014-02-05 10:30:00,50.45,51.23,50.45,51.23,3400.0,39.5319,40.1431,39.5319,40.1431,3400.0
2014-02-05 11:00:00,51.07,51.88,51.0,51.88,9900.0,40.0178,40.6525,39.9629,40.6525,9900.0
2014-02-05 11:30:00,51.83,51.9,51.4,51.48,1800.0,40.6133,40.6681,40.2763,40.339,1800.0
2014-02-05 12:00:00,51.61,52.37,51.6,52.37,28000.0,40.4409,41.0364,40.4331,41.0364,28000.0
2014-02-05 12:30:00,52.07,52.32,52.01,52.23,2900.0,40.8013,40.9972,40.7543,40.9267,2900.0
2014-02-05 13:00:00,52.19,52.87,52.16,52.2,5800.0,40.8954,41.4282,40.8719,40.9032,5800.0
2014-02-05 13:30:00,52.24,52.58,52.07,52.07,2100.0,40.9345,41.201,40.8013,40.8013,2100.0
2014-02-05 14:00:00,52.15,52.26,51.96,52.04,3200.0,40.864,40.9502,40.7151,40.7778,3200.0
2014-02-05 14:30:00,51.91,52.24,51.68,52.13,3200.0,40.676,40.9345,40.4957,40.8484,3200.0
2014-02-05 15:00:00,52.3,52.97,52.19,52.91,8300.0,40.9816,41.5066,40.8954,41.4596,8300.0
2014-02-05 15:30:00,52.83,53.02,52.78,52.93,14900.0,41.3969,41.5457,41.3577,41.4752,14900.0
2014-02-06 09:30:00,53.26,54.94,53.26,54.26,10100.0,41.7338,43.0502,41.7338,42.5174,10100.0
2014-02-06 10:00:00,54.29,54.97,53.93,54.97,10600.0,42.5409,43.0737,42.2588,43.0737,10600.0
2014-02-06 10:30:00,54.85,54.97,54.38,54.91,15300.0,42.9797,43.0737,42.6114,43.0267,15300.0
2014-02-06 11:00:00,54.87,55.32,54.67,54.87,3200.0,42.9954,43.348,42.8387,42.9954,3200.0
2014-02-06 11:30:00,54.9,55.37,54.82,54.89,3400.0,43.0189,43.3872,42.9562,43.0111,3400.0
2014-02-06 12:00:00,54.91,55.1,54.23,54.25,4000.0,43.0267,43.1756,42.4939,42.5096,4000.0
2014-02-06 12:30:00,54.54,54.8,54.33,54.42,4600.0,42.7368,42.9405,42.5722,42.6428,4600.0
2014-02-06 13:00:00,54.16,54.24,53.77,53.95,2100.0,42.439,42.5017,42.1334,42.2745,2100.0
2014-02-06 13:30:00,54.07,54.34,54.01,54.1,3000.0,42.3685,42.5801,42.3215,42.392,3000.0
2014-02-06 14:00:00,54.01,54.01,53.79,53.79,3100.0,42.3215,42.3215,42.1491,42.1491,3100.0
2014-02-06 14:30:00,53.8,53.9,53.6,53.65,3000.0,42.1569,42.2353,42.0002,42.0394,3000.0
2014-02-06 15:00:00,53.66,53.69,53.51,53.62,6900.0,42.0472,42.0707,41.9297,42.0159,6900.0
2014-02-06 15:30:00,53.65,53.96,53.42,53.69,13000.0,42.0394,42.2823,41.8592,42.0707,13000.0
2014-02-07 09:30:00,57.47,58.88,56.39,56.99,29200.0,45.0327,46.1376,44.1864,44.6566,29200.0
2014-02-07 10:00:00,57.06,57.12,55.79,55.79,12100.0,44.7114,44.7585,43.7163,43.7163,12100.0
2014-02-07 10:30:00,55.82,55.96,55.28,55.42,9500.0,43.7398,43.8495,43.3167,43.4264,9500.0
2014-02-07 11:00:00,55.4,55.65,55.06,55.06,6300.0,43.4107,43.6066,43.1443,43.1443,6300.0
2014-02-07 11:30:00,55.09,55.49,55.05,55.33,5900.0,43.1678,43.4812,43.1364,43.3558,5900.0
2014-02-07 12:00:00,55.33,55.72,55.29,55.67,5200.0,43.3558,43.6614,43.3245,43.6223,5200.0
2014-02-07 12:30:00,55.67,55.74,55.12,55.35,8300.0,43.6223,43.6771,43.1913,43.3715,8300.0
2014-02-07 13:00:00,55.39,55.58,55.28,55.58,5200.0,43.4028,43.5517,43.3167,43.5517,5200.0
2014-02-07 13:30:00,55.55,55.88,55.45,55.6,4900.0,43.5282,43.7868,43.4499,43.5674,4900.0
2014-02-07 14:00:00,55.6,56.29,55.5,56.29,10900.0,43.5674,44.1081,43.489,44.1081,10900.0
2014-02-07 14:30:00,56.28,56.66,56.14,56.35,7400.0,44.1002,44.398,43.9905,44.1551,7400.0
2014-02-07 15:00:00,56.35,57.28,56.33,56.99,11400.0,44.1551,44.8838,44.1394,44.6566,11400.0
2014-02-07 15:30:00,56.99,57.14,56.67,56.68,11700.0,44.6566,44.7741,44.4058,44.4137,11700.0
2014-02-10 09:30:00,56.95,56.95,56.08,56.23,5900.0,44.6252,44.6252,43.9435,44.0611,5900.0
2014-02-10 10:00:00,56.26,56.5,56.11,56.47,3000.0,44.0846,44.2726,43.967,44.2491,3000.0
2014-02-10 10:30:00,56.35,56.66,56.14,56.56,4700.0,44.1551,44.398,43.9905,44.3196,4700.0
2014-02-10 11:00:00,56.59,57.03,56.4,57.03,7400.0,44.3432,44.6879,44.1943,44.6879,7400.0
2014-02-10 11:30:00,57.06,57.64,57.01,57.56,11700.0,44.7114,45.1659,44.6723,45.1032,11700.0
2014-02-10 12:00:00,57.69,58.29,57.67,57.84,4900.0,45.2051,45.6752,45.1894,45.3226,4900.0
2014-02-10 12:30:00,57.68,58.11,57.54,57.98,11000.0,45.1973,45.5342,45.0876,45.4323,11000.0
2014-02-10 13:00:00,57.97,58.52,57.59,58.28,5400.0,45.4245,45.8555,45.1267,45.6674,5400.0
2014-02-10 13:30:00,58.35,58.49,58.16,58.42,3900.0,45.7223,45.832,45.5734,45.7771,3900.0
2014-02-10 14:00:00,58.47,58.53,58.29,58.29,2600.0,45.8163,45.8633,45.6752,45.6752,2600.0
2014-02-10 14:30:00,58.39,58.47,57.96,58.14,11100.0,45.7536,45.8163,45.4167,45.5577,11100.0
2014-02-10 15:00:00,58.14,58.14,57.72,57.81,4200.0,45.5577,45.5577,45.2286,45.2991,4200.0
2014-02-10 15:30:00,57.77,57.8,57.47,57.5,11100.0,45.2678,45.2913,45.0327,45.0562,11100.0
2014-02-11 09:30:00,57.66,57.66,56.68,57.04,7200.0,45.1816,45.1816,44.4137,44.6958,7200.0
2014-02-11 10:00:00,57.21,57.73,56.72,56.87,8500.0,44.829,45.2364,44.445,44.5626,8500.0
2014-02-11 10:30:00,56.84,56.94,56.26,56.37,4100.0,44.539,44.6174,44.0846,44.1708,4100.0
2014-02-11 11:00:00,56.46,56.74,56.15,56.43,3600.0,44.2413,44.4607,43.9984,44.2178,3600.0
2014-02-11 11:30:00,56.84,57.0,56.84,57.0,700.0,44.539,44.6644,44.539,44.6644,700.0
2014-02-11 12:00:00,57.16,57.52,56.97,57.52,900.0,44.7898,45.0719,44.6409,45.0719,900.0
2014-02-11 12:30:00,57.61,57.77,57.37,57.37,1100.0,45.1424,45.2678,44.9543,44.9543,1100.0
2014-02-11 13:00:00,57.36,57.42,57.26,57.34,1100.0,44.9465,44.9935,44.8682,44.9308,1100.0
2014-02-11 13:30:00,57.53,57.67,57.53,57.67,500.0,45.0797,45.1894,45.0797,45.1894,500.0
2014-02-11 14:00:00,57.37,57.88,57.36,57.88,2200.0,44.9543,45.354,44.9465,45.354,2200.0
2014-02-11 14:30:00,57.92,58.33,57.78,58.24,5300.0,45.3853,45.7066,45.2756,45.6361,5300.0
2014-02-11 15:00:00,58.37,58.77,58.37,58.72,5200.0,45.7379,46.0514,45.7379,46.0122,5200.0
2014-02-11 15:30:00,58.71,59.2,58.71,58.88,13600.0,46.0044,46.3883,46.0044,46.1376,13600.0
2014-02-12 09:30:00,58.9,59.5,58.87,59.3,4300.0,46.1532,46.6234,46.1297,46.4667,4300.0
2014-02-12 10:00:00,59.33,59.33,58.98,59.26,5000.0,46.4902,46.4902,46.2159,46.4353,5000.0
2014-02-12 10:30:00,59.46,59.46,58.56,58.65,9100.0,46.592,46.592,45.8868,45.9573,9100.0
2014-02-12 11:00:00,58.74,59.04,58.74,58.89,5600.0,46.0279,46.2629,46.0279,46.1454,5600.0
2014-02-12 11:30:00,58.97,59.0,58.45,58.48,8400.0,46.2081,46.2316,45.8006,45.8241,8400.0
2014-02-12 12:00:00,58.48,58.63,58.41,58.45,4700.0,45.8241,45.9417,45.7693,45.8006,4700.0
2014-02-12 12:30:00,58.39,58.54,58.19,58.19,1800.0,45.7536,45.8711,45.5969,45.5969,1800.0
2014-02-12 13:00:00,58.18,58.3,58.12,58.3,1900.0,45.5891,45.6831,45.542,45.6831,1900.0
2014-02-12 13:30:00,58.33,58.37,58.11,58.14,2500.0,45.7066,45.7379,45.5342,45.5577,2500.0
2014-02-12 14:00:00,58.15,58.17,57.92,57.96,5800.0,45.5655,45.5812,45.3853,45.4167,5800.0
2014-02-12 14:30:00,57.93,58.15,57.84,58.0,18600.0,45.3932,45.5655,45.3226,45.448,18600.0
2014-02-12 15:00:00,57.98,58.17,57.84,57.84,9900.0,45.4323,45.5812,45.3226,45.3226,9900.0
2014-02-12 15:30:00,57.97,57.99,57.89,57.99,4100.0,45.4245,45.4402,45.3618,45.4402,4100.0
2014-02-13 09:30:00,56.1,58.26,56.1,58.24,1200.0,43.9592,45.6517,43.9592,45.6361,1200.0
2014-02-13 10:00:00,58.39,59.04,58.39,58.7,5900.0,45.7536,46.2629,45.7536,45.9965,5900.0
2014-02-13 10:30:00,58.66,59.31,58.63,59.3,1600.0,45.9652,46.4745,45.9417,46.4667,1600.0
2014-02-13 11:00:00,58.96,59.19,58.6,58.77,11400.0,46.2002,46.3805,45.9182,46.0514,11400.0
2014-02-13 11:30:00,58.89,59.16,58.88,59.16,5300.0,46.1454,46.357,46.1376,46.357,5300.0
2014-02-13 12:00:00,59.2,59.2,59.04,59.07,4600.0,46.3883,46.3883,46.2629,46.2864,4600.0
2014-02-13 12:30:00,59.09,59.22,58.81,58.88,5500.0,46.3021,46.404,46.0827,46.1376,5500.0
2014-02-13 13:00:00,59.03,59.25,58.72,58.72,3200.0,46.2551,46.4275,46.0122,46.0122,3200.0
2014-02-13 13:30:00,58.88,59.02,58.81,58.96,2700.0,46.1376,46.2473,46.0827,46.2002,2700.0
2014-02-13 14:00:00,59.05,59.05,58.58,58.58,4500.0,46.2708,46.2708,45.9025,45.9025,4500.0
2014-02-13 14:30:00,58.58,58.69,58.51,58.6,7100.0,45.9025,45.9887,45.8476,45.9182,7100.0
2014-02-13 15:00:00,58.74,58.89,58.54,58.63,3800.0,46.0279,46.1454,45.8711,45.9417,3800.0
2014-02-13 15:30:00,58.91,59.07,58.72,58.85,9100.0,46.1611,46.2864,46.0122,46.1141,9100.0
2014-02-14 09:30:00,58.57,59.23,58.57,58.97,1600.0,45.8947,46.4118,45.8947,46.2081,1600.0
2014-02-14 10:00:00,59.0,59.57,58.9,59.09,2700.0,46.2316,46.6782,46.1532,46.3021,2700.0
2014-02-14 10:30:00,59.09,59.34,58.42,58.42,28000.0,46.3021,46.498,45.7771,45.7771,28000.0
2014-02-14 11:00:00,58.39,58.64,58.09,58.64,2200.0,45.7536,45.9495,45.5185,45.9495,2200.0
2014-02-14 11:30:00,59.04,59.18,58.8,58.8,1100.0,46.2629,46.3726,46.0749,46.0749,1100.0
2014-02-14 12:00:00,58.72,59.61,58.7,59.61,17100.0,46.0122,46.7096,45.9965,46.7096,17100.0
2014-02-14 12:30:00,59.39,59.63,59.39,59.51,1300.0,46.5372,46.7253,46.5372,46.6312,1300.0
2014-02-14 13:00:00,59.4,59.75,59.4,59.61,600.0,46.545,46.8193,46.545,46.7096,600.0
2014-02-14 13:30:00,59.71,59.71,59.62,59.62,600.0,46.7879,46.7879,46.7174,46.7174,600.0
2014-02-14 14:00:00,59.67,59.67,59.58,59.63,700.0,46.7566,46.7566,46.6861,46.7253,700.0
2014-02-14 14:30:00,59.57,59.57,59.42,59.55,4000.0,46.6782,46.6782,46.5607,46.6626,4000.0
2014-02-14 15:00:00,59.5,59.52,59.36,59.48,2300.0,46.6234,46.6391,46.5137,46.6077,2300.0
2014-02-14 15:30:00,59.39,59.78,59.39,59.65,6000.0,46.5372,46.8428,46.5372,46.7409,6000.0
2014-02-18 09:30:00,59.63,61.34,59.57,60.58,8400.0,46.7253,48.0652,46.6782,47.4697,8400.0
2014-02-18 10:00:00,60.54,60.54,58.45,58.81,18000.0,47.4383,47.4383,45.8006,46.0827,18000.0
2014-02-18 10:30:00,58.83,60.38,58.6,60.38,12900.0,46.0984,47.3129,45.9182,47.3129,12900.0
2014-02-18 11:00:00,60.28,61.16,60.28,61.16,15500.0,47.2346,47.9241,47.2346,47.9241,15500.0
2014-02-18 11:30:00,61.17,61.53,60.81,61.06,7300.0,47.932,48.2141,47.6499,47.8458,7300.0
2014-02-18 12:00:00,61.23,61.59,61.2,61.25,8000.0,47.979,48.2611,47.9555,47.9947,8000.0
2014-02-18 12:30:00,61.43,61.5,61.13,61.13,6800.0,48.1357,48.1906,47.9006,47.9006,6800.0
2014-02-18 13:00:00,61.14,61.8,61.1,61.55,4300.0,47.9085,48.4256,47.8771,48.2297,4300.0
2014-02-18 13:30:00,61.5,61.5,61.06,61.16,4800.0,48.1906,48.1906,47.8458,47.9241,4800.0
2014-02-18 14:00:00,61.15,61.15,60.56,60.93,5700.0,47.9163,47.9163,47.454,47.7439,5700.0
2014-02-18 14:30:00,60.83,60.99,60.81,60.86,3000.0,47.6656,47.7909,47.6499,47.6891,3000.0
2014-02-18 15:00:00,60.82,61.15,60.64,61.11,7400.0,47.6577,47.9163,47.5167,47.885,7400.0
2014-02-18 15:30:00,61.14,61.18,60.88,60.93,13600.0,47.9085,47.9398,47.7047,47.7439,13600.0
2014-02-19 09:30:00,60.84,62.37,60.84,61.12,6700.0,47.6734,48.8723,47.6734,47.8928,6700.0
2014-02-19 10:00:00,61.0,61.08,60.54,60.89,12900.0,47.7988,47.8615,47.4383,47.7126,12900.0
2014-02-19 10:30:00,60.91,61.37,60.91,61.18,4900.0,47.7282,48.0887,47.7282,47.9398,4900.0
2014-02-19 11:00:00,61.18,61.74,61.18,61.25,12100.0,47.9398,48.3786,47.9398,47.9947,12100.0
2014-02-19 11:30:00,61.09,61.09,60.7,60.7,1400.0,47.8693,47.8693,47.5637,47.5637,1400.0
2014-02-19 12:00:00,60.53,60.8,60.43,60.47,3700.0,47.4305,47.642,47.3521,47.3835,3700.0
2014-02-19 12:30:00,60.46,61.22,60.46,61.01,5400.0,47.3756,47.9712,47.3756,47.8066,5400.0
2014-02-19 13:00:00,60.95,61.07,60.94,61.0,4500.0,47.7596,47.8536,47.7518,47.7988,4500.0
2014-02-19 13:30:00,61.01,61.13,60.94,61.12,1200.0,47.8066,47.9006,47.7518,47.8928,1200.0
2014-02-19 14:00:00,61.21,61.21,60.9,61.06,2900.0,47.9633,47.9633,47.7204,47.8458,2900.0
2014-02-19 14:30:00,61.04,61.23,60.97,61.15,3200.0,47.8301,47.979,47.7753,47.9163,3200.0
2014-02-19 15:00:00,61.15,61.24,60.94,61.09,2900.0,47.9163,47.9868,47.7518,47.8693,2900.0
2014-02-19 15:30:00,61.09,61.09,60.88,61.08,9200.0,47.8693,47.8693,47.7047,47.8615,9200.0
2014-02-20 09:30:00,60.59,61.57,60.23,61.55,5100.0,47.4775,48.2454,47.1954,48.2297,5100.0
2014-02-20 10:00:00,61.4,61.85,61.1,61.22,14000.0,48.1122,48.4648,47.8771,47.9712,14000.0
2014-02-20 10:30:00,61.27,61.27,60.63,60.7,13300.0,48.0103,48.0103,47.5088,47.5637,13300.0
2014-02-20 11:00:00,60.73,60.79,60.54,60.79,2800.0,47.5872,47.6342,47.4383,47.6342,2800.0
2014-02-20 11:30:00,60.96,61.77,60.96,61.72,18200.0,47.7674,48.4021,47.7674,48.3629,18200.0
2014-02-20 12:00:00,61.75,62.53,61.65,62.53,6900.0,48.3865,48.9977,48.3081,48.9977,6900.0
2014-02-20 12:30:00,62.57,62.76,62.49,62.57,3800.0,49.029,49.1779,48.9663,49.029,3800.0
2014-02-20 13:00:00,62.56,62.67,62.0,62.0,14500.0,49.0212,49.1074,48.5824,48.5824,14500.0
2014-02-20 13:30:00,61.96,62.43,61.94,62.27,8200.0,48.551,48.9193,48.5353,48.7939,8200.0
2014-02-20 14:00:00,62.38,62.8,62.38,62.63,5600.0,48.8801,49.2092,48.8801,49.076,5600.0
2014-02-20 14:30:00,62.66,62.78,62.59,62.64,34700.0,49.0995,49.1935,49.0447,49.0838,34700.0
2014-02-20 15:00:00,62.65,62.87,62.58,62.77,8700.0,49.0917,49.2641,49.0368,49.1857,8700.0
2014-02-20 15:30:00,62.79,62.79,62.55,62.68,26200.0,49.2014,49.2014,49.0133,49.1152,26200.0
2014-02-21 09:30:00,64.0,64.42,62.91,63.46,109000.0,50.1495,50.4786,49.2954,49.7264,109000.0
2014-02-21 10:00:00,63.4,63.74,63.26,63.36,47600.0,49.6794,49.9458,49.5697,49.648,47600.0
2014-02-21 10:30:00,63.39,63.76,63.25,63.59,27100.0,49.6715,49.9615,49.5618,49.8283,27100.0
2014-02-21 11:00:00,63.6,64.0,63.54,63.97,24100.0,49.8361,50.1495,49.7891,50.126,24100.0
2014-02-21 11:30:00,63.93,64.0,63.53,63.79,22400.0,50.0947,50.1495,49.7812,49.985,22400.0
2014-02-21 12:00:00,63.82,63.9,63.54,63.69,7500.0,50.0085,50.0712,49.7891,49.9066,7500.0
2014-02-21 12:30:00,63.7,63.87,63.69,63.81,7000.0,49.9144,50.0477,49.9066,50.0006,7000.0
2014-02-21 13:00:00,63.86,64.25,63.86,64.0,8600.0,50.0398,50.3454,50.0398,50.1495,8600.0
2014-02-21 13:30:00,64.02,64.19,63.84,63.97,17900.0,50.1652,50.2984,50.0242,50.126,17900.0
2014-02-21 14:00:00,63.96,64.06,63.65,63.79,11600.0,50.1182,50.1965,49.8753,49.985,11600.0
2014-02-21 14:30:00,63.78,63.91,63.72,63.74,16400.0,49.9771,50.079,49.9301,49.9458,16400.0
2014-02-21 15:00:00,63.75,63.81,63.56,63.65,23800.0,49.9536,50.0006,49.8047,49.8753,23800.0
2014-02-21 15:30:00,63.63,63.99,63.07,63.99,46500.0,49.8596,50.1417,49.4208,50.1417,46500.0
2014-02-24 09:30:00,64.5,66.29,64.42,65.6,24400.0,50.5413,51.9439,50.4786,51.4033,24400.0
2014-02-24 10:00:00,65.69,65.71,65.09,65.5,17700.0,51.4738,51.4895,51.0036,51.3249,17700.0
2014-02-24 10:30:00,65.51,67.63,65.51,67.49,28300.0,51.3327,52.9939,51.3327,52.8842,28300.0
2014-02-24 11:00:00,67.56,67.99,66.77,66.93,28600.0,52.9391,53.276,52.3201,52.4454,28600.0
2014-02-24 11:30:00,66.79,67.26,66.79,67.22,19000.0,52.3357,52.704,52.3357,52.6727,19000.0
2014-02-24 12:00:00,67.01,67.24,66.69,66.85,4900.0,52.5081,52.6883,52.2574,52.3827,4900.0
2014-02-24 12:30:00,66.89,67.0,66.54,66.71,14900.0,52.4141,52.5003,52.1398,52.273,14900.0
2014-02-24 13:00:00,66.68,66.72,66.38,66.71,6800.0,52.2495,52.2809,52.0145,52.273,6800.0
2014-02-24 13:30:00,66.68,66.73,66.39,66.44,7800.0,52.2495,52.2887,52.0223,52.0615,7800.0
2014-02-24 14:00:00,66.38,66.68,66.38,66.42,8500.0,52.0145,52.2495,52.0145,52.0458,8500.0
2014-02-24 14:30:00,66.4,66.4,65.57,65.66,25700.0,52.0301,52.0301,51.3798,51.4503,25700.0
2014-02-24 15:00:00,65.65,65.68,64.79,64.89,20600.0,51.4424,51.466,50.7686,50.8469,20600.0
2014-02-24 15:30:00,64.85,65.14,64.76,64.85,27100.0,50.8156,51.0428,50.7451,50.8156,27100.0
2014-02-25 09:30:00,65.22,65.22,63.09,63.47,12200.0,51.1055,51.1055,49.4365,49.7342,12200.0
2014-02-25 10:00:00,63.42,63.59,62.95,63.17,44500.0,49.695,49.8283,49.3268,49.4991,44500.0
2014-02-25 10:30:00,63.15,63.8,63.0,63.66,29200.0,49.4835,49.9928,49.3659,49.8831,29200.0
2014-02-25 11:00:00,63.71,65.25,63.6,65.21,9300.0,49.9223,51.129,49.8361,51.0977,9300.0
2014-02-25 11:30:00,65.12,65.12,63.9,64.07,14800.0,51.0271,51.0271,50.0712,50.2044,14800.0
2014-02-25 12:00:00,64.06,64.27,63.9,64.13,6500.0,50.1965,50.3611,50.0712,50.2514,6500.0
2014-02-25 12:30:00,64.09,64.85,64.07,64.6,12400.0,50.22,50.8156,50.2044,50.6197,12400.0
2014-02-25 13:00:00,64.6,64.61,64.08,64.08,13600.0,50.6197,50.6275,50.2122,50.2122,13600.0
2014-02-25 13:30:00,64.08,64.37,64.03,64.26,9600.0,50.2122,50.4395,50.173,50.3533,9600.0
2014-02-25 14:00:00,64.31,64.34,63.92,63.98,12300.0,50.3924,50.4159,50.0868,50.1339,12300.0
2014-02-25 14:30:00,63.98,64.1,63.88,63.89,10700.0,50.1339,50.2279,50.0555,50.0633,10700.0
2014-02-25 15:00:00,63.79,64.11,63.67,64.07,13600.0,49.985,50.2357,49.8909,50.2044,13600.0
2014-02-25 15:30:00,64.1,64.22,63.58,63.7,34500.0,50.2279,50.3219,49.8204,49.9144,34500.0
2014-02-26 09:30:00,63.78,63.78,61.99,62.59,13000.0,49.9771,49.9771,48.5745,49.0447,13000.0
2014-02-26 10:00:00,63.09,63.67,62.86,63.53,13000.0,49.4365,49.8909,49.2562,49.7812,13000.0
2014-02-26 10:30:00,63.55,63.99,63.5,63.69,17200.0,49.7969,50.1417,49.7577,49.9066,17200.0
2014-02-26 11:00:00,63.65,64.24,63.65,64.23,4600.0,49.8753,50.3376,49.8753,50.3297,4600.0
2014-02-26 11:30:00,64.05,64.43,63.85,64.08,3800.0,50.1887,50.4865,50.032,50.2122,3800.0
2014-02-26 12:00:00,64.31,64.36,64.04,64.28,2600.0,50.3924,50.4316,50.1809,50.3689,2600.0
2014-02-26 12:30:00,64.37,64.67,64.34,64.63,4100.0,50.4395,50.6745,50.4159,50.6432,4100.0
2014-02-26 13:00:00,64.55,64.72,64.43,64.71,2100.0,50.5805,50.7137,50.4865,50.7059,2100.0
2014-02-26 13:30:00,64.85,64.95,64.57,64.57,3400.0,50.8156,50.8939,50.5962,50.5962,3400.0
2014-02-26 14:00:00,64.6,64.61,64.21,64.57,2100.0,50.6197,50.6275,50.3141,50.5962,2100.0
2014-02-26 14:30:00,64.37,64.56,64.33,64.48,4000.0,50.4395,50.5883,50.4081,50.5256,4000.0
2014-02-26 15:00:00,64.56,65.07,64.25,64.39,4400.0,50.5883,50.988,50.3454,50.4551,4400.0
2014-02-26 15:30:00,64.5,64.68,64.46,64.64,6200.0,50.5413,50.6824,50.51,50.651,6200.0
2014-02-27 09:30:00,64.17,65.27,64.01,64.38,23100.0,50.2827,51.1447,50.1574,50.4473,23100.0
2014-02-27 10:00:00,64.4,64.48,63.75,64.43,21700.0,50.463,50.5256,49.9536,50.4865,21700.0
2014-02-27 10:30:00,64.48,64.78,64.23,64.37,8500.0,50.5256,50.7607,50.3297,50.4395,8500.0
2014-02-27 11:00:00,64.29,64.71,64.19,64.65,12000.0,50.3768,50.7059,50.2984,50.6589,12000.0
2014-02-27 11:30:00,64.68,64.86,64.43,64.5,7900.0,50.6824,50.8234,50.4865,50.5413,7900.0
2014-02-27 12:00:00,64.5,64.57,64.12,64.52,6200.0,50.5413,50.5962,50.2436,50.557,6200.0
2014-02-27 12:30:00,64.5,64.76,64.27,64.46,6900.0,50.5413,50.7451,50.3611,50.51,6900.0
2014-02-27 13:00:00,64.45,64.49,64.3,64.4,8600.0,50.5021,50.5335,50.3846,50.463,8600.0
2014-02-27 13:30:00,64.43,64.5,64.18,64.31,8000.0,50.4865,50.5413,50.2906,50.3924,8000.0
2014-02-27 14:00:00,64.21,64.43,64.0,64.0,4200.0,50.3141,50.4865,50.1495,50.1495,4200.0
2014-02-27 14:30:00,63.98,64.08,63.9,63.9,2500.0,50.1339,50.2122,50.0712,50.0712,2500.0
2014-02-27 15:00:00,63.88,64.07,63.78,63.86,7400.0,50.0555,50.2044,49.9771,50.0398,7400.0
2014-02-27 15:30:00,63.92,64.05,63.86,63.88,10900.0,50.0868,50.1887,50.0398,50.0555,10900.0
2014-02-28 09:30:00,64.02,64.72,63.81,64.09,27700.0,50.1652,50.7137,50.0006,50.22,27700.0
2014-02-28 10:00:00,64.05,64.16,63.94,63.96,7500.0,50.1887,50.2749,50.1025,50.1182,7500.0
2014-02-28 10:30:00,63.98,64.6,63.96,64.47,18800.0,50.1339,50.6197,50.1182,50.5178,18800.0
2014-02-28 11:00:00,64.5,64.5,64.19,64.19,6400.0,50.5413,50.5413,50.2984,50.2984,6400.0
2014-02-28 11:30:00,64.13,64.21,64.0,64.04,4700.0,50.2514,50.3141,50.1495,50.1809,4700.0
2014-02-28 12:00:00,64.11,64.33,64.11,64.29,6500.0,50.2357,50.4081,50.2357,50.3768,6500.0
2014-02-28 12:30:00,64.3,64.31,64.23,64.26,6400.0,50.3846,50.3924,50.3297,50.3533,6400.0
2014-02-28 13:00:00,64.28,64.31,64.23,64.27,6300.0,50.3689,50.3924,50.3297,50.3611,6300.0
2014-02-28 13:30:00,64.28,64.54,64.14,64.54,8900.0,50.3689,50.5727,50.2592,50.5727,8900.0
2014-02-28 14:00:00,64.46,64.46,64.24,64.39,8100.0,50.51,50.51,50.3376,50.4551,8100.0
2014-02-28 14:30:00,64.4,64.46,64.01,64.26,10500.0,50.463,50.51,50.1574,50.3533,10500.0
2014-02-28 15:00:00,64.25,64.28,63.76,64.14,7700.0,50.3454,50.3689,49.9615,50.2592,7700.0
2014-02-28 15:30:00,64.11,64.47,64.03,64.28,10200.0,50.2357,50.5178,50.173,50.3689,10200.0
2014-03-03 09:30:00,63.96,65.27,63.6,64.25,18800.0,50.1182,51.1447,49.8361,50.3454,18800.0
2014-03-03 10:00:00,64.23,64.73,64.02,64.66,15600.0,50.3297,50.7215,50.1652,50.6667,15600.0
2014-03-03 10:30:00,64.9,65.01,64.48,64.82,7300.0,50.8548,50.9409,50.5256,50.7921,7300.0
2014-03-03 11:00:00,64.8,64.8,64.46,64.54,5800.0,50.7764,50.7764,50.51,50.5727,5800.0
2014-03-03 11:30:00,64.37,64.69,64.36,64.65,4300.0,50.4395,50.6902,50.4316,50.6589,4300.0
2014-03-03 12:00:00,64.41,64.57,64.3,64.54,10500.0,50.4708,50.5962,50.3846,50.5727,10500.0
2014-03-03 12:30:00,64.6,64.97,64.49,64.97,4600.0,50.6197,50.9096,50.5335,50.9096,4600.0
2014-03-03 13:00:00,65.01,65.02,64.46,64.46,7700.0,50.9409,50.9488,50.51,50.51,7700.0
2014-03-03 13:30:00,64.47,64.69,64.25,64.69,5500.0,50.5178,50.6902,50.3454,50.6902,5500.0
2014-03-03 14:00:00,64.75,64.78,64.51,64.67,9900.0,50.7372,50.7607,50.5492,50.6745,9900.0
2014-03-03 14:30:00,64.55,64.71,64.5,64.64,3500.0,50.5805,50.7059,50.5413,50.651,3500.0
2014-03-03 15:00:00,64.62,64.67,64.34,64.41,3300.0,50.6353,50.6745,50.4159,50.4708,3300.0
2014-03-03 15:30:00,64.31,64.39,64.16,64.39,8300.0,50.3924,50.4551,50.2749,50.4551,8300.0
2014-03-04 09:30:00,65.61,65.79,64.98,65.41,2900.0,51.4111,51.5521,50.9174,51.2544,2900.0
2014-03-04 10:00:00,65.5,65.5,64.81,65.12,4600.0,51.3249,51.3249,50.7842,51.0271,4600.0
2014-03-04 10:30:00,65.17,65.47,65.07,65.43,7700.0,51.0663,51.3014,50.988,51.2701,7700.0
2014-03-04 11:00:00,65.42,65.59,65.36,65.51,6600.0,51.2622,51.3954,51.2152,51.3327,6600.0
2014-03-04 11:30:00,65.5,65.5,65.24,65.48,4300.0,51.3249,51.3249,51.1212,51.3092,4300.0
2014-03-04 12:00:00,65.49,65.75,65.32,65.71,6800.0,51.3171,51.5208,51.1839,51.4895,6800.0
2014-03-04 12:30:00,65.64,66.05,65.63,66.05,3600.0,51.4346,51.7559,51.4268,51.7559,3600.0
2014-03-04 13:00:00,66.13,66.13,65.72,65.76,4900.0,51.8186,51.8186,51.4973,51.5286,4900.0
2014-03-04 13:30:00,65.72,65.8,65.51,65.6,4000.0,51.4973,51.56,51.3327,51.4033,4000.0
2014-03-04 14:00:00,65.59,65.73,65.39,65.46,4000.0,51.3954,51.5051,51.2387,51.2936,4000.0
2014-03-04 14:30:00,65.44,65.65,65.26,65.65,4100.0,51.2779,51.4424,51.1368,51.4424,4100.0
2014-03-04 15:00:00,65.62,65.76,65.46,65.55,8700.0,51.4189,51.5286,51.2936,51.3641,8700.0
2014-03-04 15:30:00,65.55,65.74,65.35,65.47,11100.0,51.3641,51.513,51.2074,51.3014,11100.0
2014-03-05 09:30:00,65.33,65.33,64.68,64.68,800.0,51.1917,51.1917,50.6824,50.6824,800.0
2014-03-05 10:00:00,64.38,64.65,64.14,64.17,7200.0,50.4473,50.6589,50.2592,50.2827,7200.0
2014-03-05 10:30:00,64.1,64.2,63.6,63.68,7600.0,50.2279,50.3062,49.8361,49.8988,7600.0
2014-03-05 11:00:00,63.76,63.76,63.16,63.22,4300.0,49.9615,49.9615,49.4913,49.5383,4300.0
2014-03-05 11:30:00,63.19,63.78,63.15,63.54,7800.0,49.5148,49.9771,49.4835,49.7891,7800.0
2014-03-05 12:00:00,63.63,63.74,63.38,63.59,6500.0,49.8596,49.9458,49.6637,49.8283,6500.0
2014-03-05 12:30:00,63.64,63.84,63.3,63.81,14700.0,49.8674,50.0242,49.601,50.0006,14700.0
2014-03-05 13:00:00,63.84,64.07,63.72,64.07,2800.0,50.0242,50.2044,49.9301,50.2044,2800.0
2014-03-05 13:30:00,64.07,64.23,63.52,63.75,2500.0,50.2044,50.3297,49.7734,49.9536,2500.0
2014-03-05 14:00:00,63.76,64.03,63.67,63.67,3300.0,49.9615,50.173,49.8909,49.8909,3300.0
2014-03-05 14:30:00,63.77,64.02,63.77,63.97,2400.0,49.9693,50.1652,49.9693,50.126,2400.0
2014-03-05 15:00:00,63.79,64.02,63.72,64.02,5000.0,49.985,50.1652,49.9301,50.1652,5000.0
2014-03-05 15:30:00,64.02,64.11,63.7,64.03,8900.0,50.1652,50.2357,49.9144,50.173,8900.0
2014-03-06 09:30:00,64.08,64.71,63.61,64.28,12500.0,50.2122,50.7059,49.8439,50.3689,12500.0
2014-03-06 10:00:00,64.3,64.37,63.74,63.89,10400.0,50.3846,50.4395,49.9458,50.0633,10400.0
2014-03-06 10:30:00,63.94,64.09,63.68,63.97,8200.0,50.1025,50.22,49.8988,50.126,8200.0
2014-03-06 11:00:00,63.83,63.91,63.57,63.58,4300.0,50.0163,50.079,49.8126,49.8204,4300.0
2014-03-06 11:30:00,63.56,63.56,63.28,63.47,4600.0,49.8047,49.8047,49.5853,49.7342,4600.0
2014-03-06 12:00:00,63.43,63.52,63.4,63.4,3700.0,49.7029,49.7734,49.6794,49.6794,3700.0
2014-03-06 12:30:00,63.33,63.38,63.07,63.28,7700.0,49.6245,49.6637,49.4208,49.5853,7700.0
2014-03-06 13:00:00,63.33,63.52,63.26,63.48,3800.0,49.6245,49.7734,49.5697,49.7421,3800.0
2014-03-06 13:30:00,63.46,63.58,62.74,62.74,8300.0,49.7264,49.8204,49.1622,49.1622,8300.0
2014-03-06 14:00:00,62.65,62.76,62.35,62.52,13500.0,49.0917,49.1779,48.8566,48.9898,13500.0
2014-03-06 14:30:00,62.49,62.5,62.25,62.36,17000.0,48.9663,48.9741,48.7782,48.8644,17000.0
2014-03-06 15:00:00,62.4,62.44,62.3,62.39,8800.0,48.8958,48.9271,48.8174,48.888,8800.0
2014-03-06 15:30:00,62.39,62.9,62.37,62.75,16700.0,48.888,49.2876,48.8723,49.17,16700.0
2014-03-07 09:30:00,63.0,63.61,62.75,63.27,12200.0,49.3659,49.8439,49.17,49.5775,12200.0
2014-03-07 10:00:00,63.24,63.47,63.22,63.23,3500.0,49.554,49.7342,49.5383,49.5462,3500.0
2014-03-07 10:30:00,63.24,63.31,63.1,63.11,6100.0,49.554,49.6089,49.4443,49.4521,6100.0
2014-03-07 11:00:00,63.0,63.15,62.78,63.0,9600.0,49.3659,49.4835,49.1935,49.3659,9600.0
2014-03-07 11:30:00,62.95,63.2,62.63,62.75,4900.0,49.3268,49.5227,49.076,49.17,4900.0
2014-03-07 12:00:00,62.92,63.11,62.66,63.11,4600.0,49.3033,49.4521,49.0995,49.4521,4600.0
2014-03-07 12:30:00,63.0,63.18,62.93,62.95,4000.0,49.3659,49.507,49.3111,49.3268,4000.0
2014-03-07 13:00:00,62.85,63.23,62.7,63.2,3200.0,49.2484,49.5462,49.1309,49.5227,3200.0
2014-03-07 13:30:00,63.15,63.35,63.0,63.21,3100.0,49.4835,49.6402,49.3659,49.5305,3100.0
2014-03-07 14:00:00,63.06,63.25,63.0,63.04,4900.0,49.413,49.5618,49.3659,49.3973,4900.0
2014-03-07 14:30:00,63.11,63.42,63.06,63.42,6800.0,49.4521,49.695,49.413,49.695,6800.0
2014-03-07 15:00:00,63.41,63.98,63.41,63.88,5400.0,49.6872,50.1339,49.6872,50.0555,5400.0
2014-03-07 15:30:00,63.87,64.12,63.7,63.85,13300.0,50.0477,50.2436,49.9144,50.032,13300.0
2014-03-10 09:30:00,63.58,63.63,62.23,62.83,9300.0,49.8204,49.8596,48.7626,49.2327,9300.0
2014-03-10 10:00:00,62.83,62.83,61.66,61.73,7500.0,49.2327,49.2327,48.3159,48.3708,7500.0
2014-03-10 10:30:00,61.65,61.67,61.01,61.49,13800.0,48.3081,48.3238,47.8066,48.1827,13800.0
2014-03-10 11:00:00,61.38,62.57,61.33,62.57,9300.0,48.0965,49.029,48.0573,49.029,9300.0
2014-03-10 11:30:00,62.62,62.62,61.98,62.22,7200.0,49.0682,49.0682,48.5667,48.7547,7200.0
2014-03-10 12:00:00,62.22,62.57,62.14,62.53,5100.0,48.7547,49.029,48.6921,48.9977,5100.0
2014-03-10 12:30:00,62.51,62.87,62.44,62.87,6600.0,48.982,49.2641,48.9271,49.2641,6600.0
2014-03-10 13:00:00,62.93,63.13,62.89,63.04,2600.0,49.3111,49.4678,49.2797,49.3973,2600.0
2014-03-10 13:30:00,63.01,63.19,62.9,63.04,3600.0,49.3738,49.5148,49.2876,49.3973,3600.0
2014-03-10 14:00:00,63.08,63.09,62.9,62.94,10600.0,49.4286,49.4365,49.2876,49.3189,10600.0
2014-03-10 14:30:00,62.95,63.15,62.94,63.1,7400.0,49.3268,49.4835,49.3189,49.4443,7400.0
2014-03-10 15:00:00,63.07,63.14,62.85,62.93,15400.0,49.4208,49.4756,49.2484,49.3111,15400.0
2014-03-10 15:30:00,62.88,63.11,62.83,63.02,13300.0,49.2719,49.4521,49.2327,49.3816,13300.0
2014-03-11 09:30:00,62.35,63.04,61.96,63.04,14300.0,48.8566,49.3973,48.551,49.3973,14300.0
2014-03-11 10:00:00,63.0,63.66,62.76,63.66,7900.0,49.3659,49.8831,49.1779,49.8831,7900.0
2014-03-11 10:30:00,63.68,64.21,63.65,64.2,14800.0,49.8988,50.3141,49.8753,50.3062,14800.0
2014-03-11 11:00:00,64.13,64.43,63.6,63.72,13600.0,50.2514,50.4865,49.8361,49.9301,13600.0
2014-03-11 11:30:00,63.82,63.86,63.35,63.53,6600.0,50.0085,50.0398,49.6402,49.7812,6600.0
2014-03-11 12:00:00,63.35,63.37,62.3,62.55,22200.0,49.6402,49.6559,48.8174,49.0133,22200.0
2014-03-11 12:30:00,62.6,63.0,62.58,62.86,11600.0,49.0525,49.3659,49.0368,49.2562,11600.0
2014-03-11 13:00:00,62.75,63.03,62.62,62.65,9600.0,49.17,49.3894,49.0682,49.0917,9600.0
2014-03-11 13:30:00,62.54,63.0,62.54,62.87,17100.0,49.0055,49.3659,49.0055,49.2641,17100.0
2014-03-11 14:00:00,62.83,62.89,62.51,62.55,9700.0,49.2327,49.2797,48.982,49.0133,9700.0
2014-03-11 14:30:00,62.55,62.55,61.36,61.46,15400.0,49.0133,49.0133,48.0809,48.1592,15400.0
2014-03-11 15:00:00,61.32,62.08,60.41,61.89,25900.0,48.0495,48.645,47.3365,48.4962,25900.0
2014-03-11 15:30:00,61.84,62.09,61.79,62.03,21900.0,48.457,48.6529,48.4178,48.6059,21900.0
2014-03-12 09:30:00,60.84,62.52,60.76,62.52,8300.0,47.6734,48.9898,47.6107,48.9898,8300.0
2014-03-12 10:00:00,62.5,62.83,61.69,61.88,8300.0,48.9741,49.2327,48.3394,48.4883,8300.0
2014-03-12 10:30:00,61.85,62.64,61.58,62.64,12400.0,48.4648,49.0838,48.2532,49.0838,12400.0
2014-03-12 11:00:00,62.68,63.26,62.68,62.92,10700.0,49.1152,49.5697,49.1152,49.3033,10700.0
2014-03-12 11:30:00,63.02,63.11,62.63,62.71,9500.0,49.3816,49.4521,49.076,49.1387,9500.0
2014-03-12 12:00:00,62.66,62.79,62.38,62.43,8800.0,49.0995,49.2014,48.8801,48.9193,8800.0
2014-03-12 12:30:00,62.44,62.84,62.34,62.8,5900.0,48.9271,49.2406,48.8488,49.2092,5900.0
2014-03-12 13:00:00,62.8,62.95,62.68,62.95,6800.0,49.2092,49.3268,49.1152,49.3268,6800.0
2014-03-12 13:30:00,62.98,63.27,62.96,63.26,3300.0,49.3503,49.5775,49.3346,49.5697,3300.0
2014-03-12 14:00:00,63.27,63.51,63.24,63.36,5000.0,49.5775,49.7656,49.554,49.648,5000.0
2014-03-12 14:30:00,63.37,63.38,62.96,63.01,8400.0,49.6559,49.6637,49.3346,49.3738,8400.0
2014-03-12 15:00:00,63.0,63.07,62.68,62.81,10400.0,49.3659,49.4208,49.1152,49.2171,10400.0
2014-03-12 15:30:00,62.79,63.23,62.79,63.23,16300.0,49.2014,49.5462,49.2014,49.5462,16300.0
2014-03-13 09:30:00,64.0,64.34,63.52,64.34,26300.0,50.1495,50.4159,49.7734,50.4159,26300.0
2014-03-13 10:00:00,64.3,64.44,63.66,63.67,17600.0,50.3846,50.4943,49.8831,49.8909,17600.0
2014-03-13 10:30:00,63.65,63.7,63.01,63.44,14700.0,49.8753,49.9144,49.3738,49.7107,14700.0
2014-03-13 11:00:00,63.47,63.86,63.45,63.6,12600.0,49.7342,50.0398,49.7186,49.8361,12600.0
2014-03-13 11:30:00,63.66,63.9,63.5,63.62,8200.0,49.8831,50.0712,49.7577,49.8518,8200.0
2014-03-13 12:00:00,63.63,63.77,62.86,63.03,6200.0,49.8596,49.9693,49.2562,49.3894,6200.0
2014-03-13 12:30:00,63.01,63.25,62.92,63.01,13500.0,49.3738,49.5618,49.3033,49.3738,13500.0
2014-03-13 13:00:00,63.0,63.38,62.79,63.38,11400.0,49.3659,49.6637,49.2014,49.6637,11400.0
2014-03-13 13:30:00,63.44,63.44,62.85,63.03,5900.0,49.7107,49.7107,49.2484,49.3894,5900.0
2014-03-13 14:00:00,63.1,63.12,62.83,62.95,5500.0,49.4443,49.46,49.2327,49.3268,5500.0
2014-03-13 14:30:00,62.82,63.14,62.66,62.9,4600.0,49.2249,49.4756,49.0995,49.2876,4600.0
2014-03-13 15:00:00,62.88,63.09,62.75,62.93,15000.0,49.2719,49.4365,49.17,49.3111,15000.0
2014-03-13 15:30:00,62.96,63.44,62.93,63.42,14900.0,49.3346,49.7107,49.3111,49.695,14900.0
2014-03-14 09:30:00,63.71,64.13,63.5,63.56,4700.0,49.9223,50.2514,49.7577,49.8047,4700.0
2014-03-14 10:00:00,63.44,64.35,63.44,64.07,6100.0,49.7107,50.4238,49.7107,50.2044,6100.0
2014-03-14 10:30:00,64.0,64.0,63.56,63.56,7300.0,50.1495,50.1495,49.8047,49.8047,7300.0
2014-03-14 11:00:00,63.49,63.75,63.1,63.58,12300.0,49.7499,49.9536,49.4443,49.8204,12300.0
2014-03-14 11:30:00,63.71,64.14,63.68,63.97,6100.0,49.9223,50.2592,49.8988,50.126,6100.0
2014-03-14 12:00:00,63.97,64.08,63.84,64.04,6100.0,50.126,50.2122,50.0242,50.1809,6100.0
2014-03-14 12:30:00,64.06,64.25,64.04,64.19,2600.0,50.1965,50.3454,50.1809,50.2984,2600.0
2014-03-14 13:00:00,64.23,64.24,64.07,64.12,1100.0,50.3297,50.3376,50.2044,50.2436,1100.0
2014-03-14 13:30:00,64.22,64.25,64.13,64.13,2200.0,50.3219,50.3454,50.2514,50.2514,2200.0
2014-03-14 14:00:00,64.18,64.18,63.88,63.91,3100.0,50.2906,50.2906,50.0555,50.079,3100.0
2014-03-14 14:30:00,63.84,64.11,63.74,63.74,6600.0,50.0242,50.2357,49.9458,49.9458,6600.0
2014-03-14 15:00:00,63.65,63.77,63.59,63.69,5700.0,49.8753,49.9693,49.8283,49.9066,5700.0
2014-03-14 15:30:00,63.72,63.76,63.38,63.55,7300.0,49.9301,49.9615,49.6637,49.7969,7300.0
2014-03-17 09:30:00,64.38,64.77,64.32,64.32,3800.0,50.4473,50.7529,50.4003,50.4003,3800.0
2014-03-17 10:00:00,64.38,64.61,63.8,63.8,5300.0,50.4473,50.6275,49.9928,49.9928,5300.0
2014-03-17 10:30:00,63.79,63.79,63.5,63.63,10900.0,49.985,49.985,49.7577,49.8596,10900.0
2014-03-17 11:00:00,63.79,64.36,63.78,64.01,10100.0,49.985,50.4316,49.9771,50.1574,10100.0
2014-03-17 11:30:00,64.01,64.08,63.8,64.05,6700.0,50.1574,50.2122,49.9928,50.1887,6700.0
2014-03-17 12:00:00,64.05,64.15,63.88,64.03,6200.0,50.1887,50.2671,50.0555,50.173,6200.0
2014-03-17 12:30:00,64.04,64.15,63.98,64.05,4900.0,50.1809,50.2671,50.1339,50.1887,4900.0
2014-03-17 13:00:00,64.04,64.38,64.01,64.36,5500.0,50.1809,50.4473,50.1574,50.4316,5500.0
2014-03-17 13:30:00,64.34,64.62,64.34,64.36,5700.0,50.4159,50.6353,50.4159,50.4316,5700.0
2014-03-17 14:00:00,64.36,64.45,64.22,64.28,9000.0,50.4316,50.5021,50.3219,50.3689,9000.0
2014-03-17 14:30:00,64.24,64.28,64.09,64.19,9100.0,50.3376,50.3689,50.22,50.2984,9100.0
2014-03-17 15:00:00,64.13,64.19,63.82,63.82,4600.0,50.2514,50.2984,50.0085,50.0085,4600.0
2014-03-17 15:30:00,63.78,64.0,63.74,63.95,14500.0,49.9771,50.1495,49.9458,50.1103,14500.0
2014-03-18 09:30:00,64.05,64.23,64.05,64.11,3100.0,50.1887,50.3297,50.1887,50.2357,3100.0
2014-03-18 10:00:00,64.22,64.75,64.22,64.72,1600.0,50.3219,50.7372,50.3219,50.7137,1600.0
2014-03-18 10:30:00,64.75,65.24,64.74,65.19,7000.0,50.7372,51.1212,50.7294,51.082,7000.0
2014-03-18 11:00:00,64.88,65.0,64.54,64.98,15300.0,50.8391,50.9331,50.5727,50.9174,15300.0
2014-03-18 11:30:00,64.91,65.05,64.85,65.05,4400.0,50.8626,50.9723,50.8156,50.9723,4400.0
2014-03-18 12:00:00,64.97,65.12,64.89,64.93,3200.0,50.9096,51.0271,50.8469,50.8783,3200.0
2014-03-18 12:30:00,64.93,65.0,64.85,64.99,3900.0,50.8783,50.9331,50.8156,50.9253,3900.0
2014-03-18 13:00:00,64.99,65.18,64.94,65.11,2700.0,50.9253,51.0742,50.8861,51.0193,2700.0
2014-03-18 13:30:00,65.12,65.52,65.12,65.36,2500.0,51.0271,51.3406,51.0271,51.2152,2500.0
2014-03-18 14:00:00,65.32,65.46,65.29,65.4,3700.0,51.1839,51.2936,51.1604,51.2465,3700.0
2014-03-18 14:30:00,65.4,65.41,64.97,65.05,6800.0,51.2465,51.2544,50.9096,50.9723,6800.0
2014-03-18 15:00:00,65.13,65.63,65.13,65.5,6600.0,51.035,51.4268,51.035,51.3249,6600.0
2014-03-18 15:30:00,65.49,65.73,65.47,65.65,8700.0,51.3171,51.5051,51.3014,51.4424,8700.0
2014-03-19 09:30:00,65.55,65.55,64.92,65.44,2900.0,51.3641,51.3641,50.8704,51.2779,2900.0
2014-03-19 10:00:00,65.51,65.51,65.28,65.4,3200.0,51.3327,51.3327,51.1525,51.2465,3200.0
2014-03-19 10:30:00,65.28,65.31,64.49,64.67,4900.0,51.1525,51.176,50.5335,50.6745,4900.0
2014-03-19 11:00:00,64.64,64.86,64.53,64.53,3200.0,50.651,50.8234,50.5648,50.5648,3200.0
2014-03-19 11:30:00,64.46,64.46,64.08,64.29,9400.0,50.51,50.51,50.2122,50.3768,9400.0
2014-03-19 12:00:00,64.23,64.5,64.21,64.29,15400.0,50.3297,50.5413,50.3141,50.3768,15400.0
2014-03-19 12:30:00,64.29,64.68,64.28,64.56,2300.0,50.3768,50.6824,50.3689,50.5883,2300.0
2014-03-19 13:00:00,64.57,64.81,64.42,64.48,2600.0,50.5962,50.7842,50.4786,50.5256,2600.0
2014-03-19 13:30:00,64.5,64.66,64.4,64.52,6500.0,50.5413,50.6667,50.463,50.557,6500.0
2014-03-19 14:00:00,64.57,64.89,64.54,64.75,5000.0,50.5962,50.8469,50.5727,50.7372,5000.0
2014-03-19 14:30:00,64.9,64.93,64.33,64.54,5900.0,50.8548,50.8783,50.4081,50.5727,5900.0
2014-03-19 15:00:00,64.64,64.64,64.09,64.47,6800.0,50.651,50.651,50.22,50.5178,6800.0
2014-03-19 15:30:00,64.5,64.85,64.31,64.34,11300.0,50.5413,50.8156,50.3924,50.4159,11300.0
2014-03-20 09:30:00,64.25,64.25,63.15,63.15,7200.0,50.3454,50.3454,49.4835,49.4835,7200.0
2014-03-20 10:00:00,63.39,64.7,63.39,64.49,10200.0,49.6715,50.698,49.6715,50.5335,10200.0
2014-03-20 10:30:00,64.46,64.62,64.44,64.58,6000.0,50.51,50.6353,50.4943,50.604,6000.0
2014-03-20 11:00:00,64.51,64.51,64.38,64.45,13000.0,50.5492,50.5492,50.4473,50.5021,13000.0
2014-03-20 11:30:00,64.44,64.93,64.44,64.65,5400.0,50.4943,50.8783,50.4943,50.6589,5400.0
2014-03-20 12:00:00,64.66,64.88,64.63,64.63,3400.0,50.6667,50.8391,50.6432,50.6432,3400.0
2014-03-20 12:30:00,64.64,64.78,64.64,64.78,2400.0,50.651,50.7607,50.651,50.7607,2400.0
2014-03-20 13:00:00,64.93,64.96,64.89,64.9,1800.0,50.8783,50.9018,50.8469,50.8548,1800.0
2014-03-20 13:30:00,64.9,65.04,64.8,64.96,3300.0,50.8548,50.9645,50.7764,50.9018,3300.0
2014-03-20 14:00:00,64.92,65.18,64.87,65.18,4700.0,50.8704,51.0742,50.8312,51.0742,4700.0
2014-03-20 14:30:00,65.24,66.13,65.21,65.83,21100.0,51.1212,51.8186,51.0977,51.5835,21100.0
2014-03-20 15:00:00,65.71,65.71,64.94,64.94,8100.0,51.4895,51.4895,50.8861,50.8861,8100.0
2014-03-20 15:30:00,65.09,65.22,64.84,65.13,12000.0,51.0036,51.1055,50.8077,51.035,12000.0
2014-03-21 09:30:00,65.48,65.6,64.87,64.97,1900.0,51.3092,51.4033,50.8312,50.9096,1900.0
2014-03-21 10:00:00,64.44,65.0,64.05,64.75,2300.0,50.4943,50.9331,50.1887,50.7372,2300.0
2014-03-21 10:30:00,64.63,65.41,64.63,65.12,3200.0,50.6432,51.2544,50.6432,51.0271,3200.0
2014-03-21 11:00:00,65.08,65.26,64.69,65.21,4000.0,50.9958,51.1368,50.6902,51.0977,4000.0
2014-03-21 11:30:00,65.19,65.36,65.16,65.22,2200.0,51.082,51.2152,51.0585,51.1055,2200.0
2014-03-21 12:00:00,65.19,65.2,65.02,65.02,900.0,51.082,51.0898,50.9488,50.9488,900.0
2014-03-21 12:30:00,65.05,65.09,64.95,64.96,1300.0,50.9723,51.0036,50.8939,50.9018,1300.0
2014-03-21 13:00:00,64.88,64.99,64.73,64.73,600.0,50.8391,50.9253,50.7215,50.7215,600.0
2014-03-21 13:30:00,64.56,64.94,64.56,64.9,900.0,50.5883,50.8861,50.5883,50.8548,900.0
2014-03-21 14:00:00,64.83,64.91,64.82,64.85,1000.0,50.7999,50.8626,50.7921,50.8156,1000.0
2014-03-21 14:30:00,64.75,65.0,64.69,64.84,4700.0,50.7372,50.9331,50.6902,50.8077,4700.0
2014-03-21 15:00:00,64.84,64.86,64.54,64.67,2400.0,50.8077,50.8234,50.5727,50.6745,2400.0
2014-03-21 15:30:00,64.67,64.74,64.22,64.23,9600.0,50.6745,50.7294,50.3219,50.3297,9600.0
2014-03-24 09:30:00,64.73,64.73,64.01,64.29,2400.0,50.7215,50.7215,50.1574,50.3768,2400.0
2014-03-24 10:00:00,64.19,64.19,63.5,63.5,1300.0,50.2984,50.2984,49.7577,49.7577,1300.0
2014-03-24 10:30:00,63.03,63.03,62.53,62.83,4300.0,49.3894,49.3894,48.9977,49.2327,4300.0
2014-03-24 11:00:00,62.59,63.22,62.16,63.15,2700.0,49.0447,49.5383,48.7077,49.4835,2700.0
2014-03-24 11:30:00,63.12,63.52,62.67,62.67,3900.0,49.46,49.7734,49.1074,49.1074,3900.0
2014-03-24 12:00:00,62.64,63.58,62.64,63.57,3200.0,49.0838,49.8204,49.0838,49.8126,3200.0
2014-03-24 12:30:00,63.47,63.47,63.32,63.33,2300.0,49.7342,49.7342,49.6167,49.6245,2300.0
2014-03-24 13:00:00,63.28,63.69,63.28,63.67,3000.0,49.5853,49.9066,49.5853,49.8909,3000.0
2014-03-24 13:30:00,63.74,63.96,63.67,63.77,4600.0,49.9458,50.1182,49.8909,49.9693,4600.0
2014-03-24 14:00:00,63.95,63.98,63.61,63.84,2000.0,50.1103,50.1339,49.8439,50.0242,2000.0
2014-03-24 14:30:00,63.86,63.94,63.69,63.71,2300.0,50.0398,50.1025,49.9066,49.9223,2300.0
2014-03-24 15:00:00,63.7,63.93,63.52,63.93,5000.0,49.9144,50.0947,49.7734,50.0947,5000.0
2014-03-24 15:30:00,63.96,64.28,63.87,64.13,15500.0,50.1182,50.3689,50.0477,50.2514,15500.0
2014-03-25 09:30:00,63.89,64.59,63.89,64.46,5000.0,50.0633,50.6118,50.0633,50.51,5000.0
2014-03-25 10:00:00,64.6,64.91,63.43,63.69,12600.0,50.6197,50.8626,49.7029,49.9066,12600.0
2014-03-25 10:30:00,63.68,63.73,63.02,63.27,4700.0,49.8988,49.938,49.3816,49.5775,4700.0
2014-03-25 11:00:00,63.27,64.36,63.27,64.04,3700.0,49.5775,50.4316,49.5775,50.1809,3700.0
2014-03-25 11:30:00,64.06,64.06,63.54,63.68,6400.0,50.1965,50.1965,49.7891,49.8988,6400.0
2014-03-25 12:00:00,63.61,63.87,63.55,63.67,3800.0,49.8439,50.0477,49.7969,49.8909,3800.0
2014-03-25 12:30:00,63.7,64.26,63.7,64.26,2600.0,49.9144,50.3533,49.9144,50.3533,2600.0
2014-03-25 13:00:00,63.96,64.19,63.91,64.19,800.0,50.1182,50.2984,50.079,50.2984,800.0
2014-03-25 13:30:00,64.23,64.25,63.9,63.9,3300.0,50.3297,50.3454,50.0712,50.0712,3300.0
2014-03-25 14:00:00,63.98,63.98,63.87,63.92,1700.0,50.1339,50.1339,50.0477,50.0868,1700.0
2014-03-25 14:30:00,63.91,64.05,63.89,64.03,1400.0,50.079,50.1887,50.0633,50.173,1400.0
2014-03-25 15:00:00,64.03,64.13,63.97,64.02,1600.0,50.173,50.2514,50.126,50.1652,1600.0
2014-03-25 15:30:00,64.01,64.32,63.99,64.25,6000.0,50.1574,50.4003,50.1417,50.3454,6000.0
2014-03-26 09:30:00,64.55,65.68,64.55,65.42,8700.0,50.5805,51.466,50.5805,51.2622,8700.0
2014-03-26 10:00:00,65.25,65.3,64.08,64.23,6200.0,51.129,51.1682,50.2122,50.3297,6200.0
2014-03-26 10:30:00,64.26,64.73,64.0,64.51,13300.0,50.3533,50.7215,50.1495,50.5492,13300.0
2014-03-26 11:00:00,64.43,64.95,64.39,64.81,13900.0,50.4865,50.8939,50.4551,50.7842,13900.0
2014-03-26 11:30:00,64.84,65.33,64.68,65.33,13000.0,50.8077,51.1917,50.6824,51.1917,13000.0
2014-03-26 12:00:00,65.38,65.55,65.29,65.55,6000.0,51.2309,51.3641,51.1604,51.3641,6000.0
2014-03-26 12:30:00,65.43,65.66,65.33,65.33,3600.0,51.2701,51.4503,51.1917,51.1917,3600.0
2014-03-26 13:00:00,65.4,65.67,65.39,65.45,4600.0,51.2465,51.4581,51.2387,51.2857,4600.0
2014-03-26 13:30:00,65.36,65.68,65.02,65.68,13800.0,51.2152,51.466,50.9488,51.466,13800.0
2014-03-26 14:00:00,65.67,65.7,65.36,65.57,10200.0,51.4581,51.4816,51.2152,51.3798,10200.0
2014-03-26 14:30:00,65.56,65.9,65.25,65.9,9700.0,51.3719,51.6383,51.129,51.6383,9700.0
2014-03-26 15:00:00,66.0,66.06,65.32,65.46,12900.0,51.7167,51.7637,51.1839,51.2936,12900.0
2014-03-26 15:30:00,65.42,65.57,64.91,64.93,18300.0,51.2622,51.3798,50.8626,50.8783,18300.0
2014-03-27 09:30:00,65.73,67.5,65.33,67.04,8300.0,51.5051,52.8921,51.1917,52.5316,8300.0
2014-03-27 10:00:00,66.95,68.86,66.89,68.31,19900.0,52.4611,53.9578,52.4141,53.5268,19900.0
2014-03-27 10:30:00,68.32,68.48,68.02,68.24,12900.0,53.5346,53.66,53.2995,53.4719,12900.0
2014-03-27 11:00:00,68.31,68.87,67.32,67.36,11600.0,53.5268,53.9656,52.751,52.7824,11600.0
2014-03-27 11:30:00,67.15,67.75,66.82,67.71,8700.0,52.6178,53.088,52.3592,53.0566,8700.0
2014-03-27 12:00:00,67.53,68.34,67.53,68.2,6500.0,52.9156,53.5503,52.9156,53.4406,6500.0
2014-03-27 12:30:00,68.28,68.28,67.59,67.59,4300.0,53.5033,53.5033,52.9626,52.9626,4300.0
2014-03-27 13:00:00,67.52,67.94,67.52,67.81,4700.0,52.9077,53.2369,52.9077,53.135,4700.0
2014-03-27 13:30:00,67.89,68.49,67.89,68.29,6600.0,53.1977,53.6678,53.1977,53.5111,6600.0
2014-03-27 14:00:00,68.35,68.57,68.24,68.31,4400.0,53.5581,53.7305,53.4719,53.5268,4400.0
2014-03-27 14:30:00,68.32,68.34,67.88,68.15,4400.0,53.5346,53.5503,53.1898,53.4014,4400.0
2014-03-27 15:00:00,68.1,68.16,68.02,68.13,7600.0,53.3622,53.4092,53.2995,53.3857,7600.0
2014-03-27 15:30:00,68.15,68.51,67.93,68.05,15400.0,53.4014,53.6835,53.229,53.323,15400.0
2014-03-28 09:30:00,68.89,68.98,67.67,68.58,5600.0,53.9813,54.0518,53.0253,53.7384,5600.0
2014-03-28 10:00:00,69.21,69.75,68.77,68.81,28100.0,54.232,54.6551,53.8872,53.9186,28100.0
2014-03-28 10:30:00,68.88,69.01,68.23,68.35,9100.0,53.9734,54.0753,53.4641,53.5581,9100.0
2014-03-28 11:00:00,68.48,68.94,68.33,68.64,25300.0,53.66,54.0204,53.5425,53.7854,25300.0
2014-03-28 11:30:00,68.57,68.85,68.47,68.76,10200.0,53.7305,53.9499,53.6522,53.8794,10200.0
2014-03-28 12:00:00,68.81,68.81,68.49,68.49,9100.0,53.9186,53.9186,53.6678,53.6678,9100.0
2014-03-28 12:30:00,68.44,68.59,68.22,68.34,5400.0,53.6286,53.7462,53.4563,53.5503,5400.0
2014-03-28 13:00:00,68.25,68.27,67.7,67.78,5200.0,53.4798,53.4954,53.0488,53.1115,5200.0
2014-03-28 13:30:00,67.87,68.2,67.8,68.18,5900.0,53.182,53.4406,53.1272,53.4249,5900.0
2014-03-28 14:00:00,68.22,68.77,67.59,68.77,14800.0,53.4563,53.8872,52.9626,53.8872,14800.0
2014-03-28 14:30:00,68.73,69.89,68.43,69.61,18000.0,53.8559,54.7648,53.6208,54.5454,18000.0
2014-03-28 15:00:00,69.65,69.65,69.15,69.15,13000.0,54.5768,54.5768,54.185,54.185,13000.0
2014-03-28 15:30:00,69.15,69.73,69.1,69.71,22700.0,54.185,54.6395,54.1458,54.6238,22700.0
2014-03-31 09:30:00,70.66,70.91,68.81,70.53,15700.0,55.3682,55.5641,53.9186,55.2663,15700.0
2014-03-31 10:00:00,70.59,70.59,69.46,69.67,12500.0,55.3134,55.3134,54.4279,54.5925,12500.0
2014-03-31 10:30:00,69.68,69.73,69.18,69.6,17800.0,54.6003,54.6395,54.2085,54.5376,17800.0
2014-03-31 11:00:00,69.68,69.73,69.11,69.28,8500.0,54.6003,54.6395,54.1537,54.2869,8500.0
2014-03-31 11:30:00,69.26,69.64,69.17,69.17,11000.0,54.2712,54.569,54.2007,54.2007,11000.0
2014-03-31 12:00:00,69.16,69.58,69.08,69.58,8900.0,54.1928,54.5219,54.1301,54.5219,8900.0
2014-03-31 12:30:00,69.54,69.54,68.99,68.99,6700.0,54.4906,54.4906,54.0596,54.0596,6700.0
2014-03-31 13:00:00,69.04,69.27,68.95,69.13,7000.0,54.0988,54.279,54.0283,54.1693,7000.0
2014-03-31 13:30:00,69.06,69.09,68.42,68.56,8600.0,54.1145,54.138,53.613,53.7227,8600.0
2014-03-31 14:00:00,68.64,68.69,67.9,68.05,11200.0,53.7854,53.8245,53.2055,53.323,11200.0
2014-03-31 14:30:00,68.0,68.58,67.9,68.12,10400.0,53.2839,53.7384,53.2055,53.3779,10400.0
2014-03-31 15:00:00,68.01,68.01,67.58,67.9,14100.0,53.2917,53.2917,52.9548,53.2055,14100.0
2014-03-31 15:30:00,67.89,68.09,67.0,67.35,20200.0,53.1977,53.3544,52.5003,52.7745,20200.0
2014-04-01 09:30:00,67.36,67.95,66.19,66.22,13300.0,52.7824,53.2447,51.8656,51.8891,13300.0
2014-04-01 10:00:00,66.29,66.57,65.06,65.86,23200.0,51.9439,52.1633,50.9801,51.607,23200.0
2014-04-01 10:30:00,65.78,65.78,65.04,65.24,15300.0,51.5443,51.5443,50.9645,51.1212,15300.0
2014-04-01 11:00:00,65.28,66.14,65.26,66.03,11600.0,51.1525,51.8264,51.1368,51.7402,11600.0
2014-04-01 11:30:00,66.15,66.69,65.96,65.96,9600.0,51.8342,52.2574,51.6854,51.6854,9600.0
2014-04-01 12:00:00,66.0,66.29,65.77,66.09,5500.0,51.7167,51.9439,51.5365,51.7872,5500.0
2014-04-01 12:30:00,66.08,66.18,65.9,66.11,3000.0,51.7794,51.8577,51.6383,51.8029,3000.0
2014-04-01 13:00:00,66.14,66.22,65.47,65.57,5300.0,51.8264,51.8891,51.3014,51.3798,5300.0
2014-04-01 13:30:00,65.55,65.7,65.41,65.49,6000.0,51.3641,51.4816,51.2544,51.3171,6000.0
2014-04-01 14:00:00,65.51,66.0,65.32,65.95,8800.0,51.3327,51.7167,51.1839,51.6775,8800.0
2014-04-01 14:30:00,65.91,66.05,65.84,66.01,8300.0,51.6462,51.7559,51.5913,51.7245,8300.0
2014-04-01 15:00:00,66.04,66.04,65.88,65.99,6500.0,51.748,51.748,51.6227,51.7089,6500.0
2014-04-01 15:30:00,65.98,66.41,65.97,66.41,26800.0,51.701,52.038,51.6932,52.038,26800.0
2014-04-02 09:30:00,66.74,67.04,66.26,66.81,14200.0,52.2966,52.5316,51.9204,52.3514,14200.0
2014-04-02 10:00:00,66.82,67.16,66.24,67.16,13200.0,52.3592,52.6257,51.9048,52.6257,13200.0
2014-04-02 10:30:00,67.27,67.28,66.76,67.03,11500.0,52.7119,52.7197,52.3122,52.5238,11500.0
2014-04-02 11:00:00,67.04,67.74,67.02,67.72,16800.0,52.5316,53.0801,52.516,53.0645,16800.0
2014-04-02 11:30:00,67.84,68.4,67.84,68.09,7500.0,53.1585,53.5973,53.1585,53.3544,7500.0
2014-04-02 12:00:00,68.14,68.38,68.07,68.29,9000.0,53.3936,53.5816,53.3387,53.5111,9000.0
2014-04-02 12:30:00,68.34,68.38,67.98,68.08,7400.0,53.5503,53.5816,53.2682,53.3466,7400.0
2014-04-02 13:00:00,68.06,68.18,67.98,68.18,6700.0,53.3309,53.4249,53.2682,53.4249,6700.0
2014-04-02 13:30:00,68.28,68.3,68.07,68.1,6300.0,53.5033,53.5189,53.3387,53.3622,6300.0
2014-04-02 14:00:00,68.15,68.64,68.12,68.64,5300.0,53.4014,53.7854,53.3779,53.7854,5300.0
2014-04-02 14:30:00,68.61,68.94,68.51,68.84,6000.0,53.7619,54.0204,53.6835,53.9421,6000.0
2014-04-02 15:00:00,68.83,69.34,68.44,68.45,7400.0,53.9342,54.3339,53.6286,53.6365,7400.0
2014-04-02 15:30:00,68.49,69.08,68.15,69.02,10000.0,53.6678,54.1301,53.4014,54.0831,10000.0
2014-04-03 09:30:00,69.12,69.41,68.76,69.07,2400.0,54.1615,54.3887,53.8794,54.1223,2400.0
2014-04-03 10:00:00,69.17,69.28,68.17,68.41,7500.0,54.2007,54.2869,53.4171,53.6051,7500.0
2014-04-03 10:30:00,68.5,68.58,68.07,68.27,11100.0,53.6757,53.7384,53.3387,53.4954,11100.0
2014-04-03 11:00:00,68.29,68.48,68.09,68.3,10800.0,53.5111,53.66,53.3544,53.5189,10800.0
2014-04-03 11:30:00,68.37,68.53,68.07,68.52,6700.0,53.5738,53.6992,53.3387,53.6913,6700.0
2014-04-03 12:00:00,68.41,69.07,68.39,68.49,11600.0,53.6051,54.1223,53.5895,53.6678,11600.0
2014-04-03 12:30:00,68.46,68.47,67.74,68.18,2900.0,53.6443,53.6522,53.0801,53.4249,2900.0
2014-04-03 13:00:00,68.05,68.16,67.99,68.16,1900.0,53.323,53.4092,53.276,53.4092,1900.0
2014-04-03 13:30:00,67.96,68.2,67.96,68.0,4000.0,53.2525,53.4406,53.2525,53.2839,4000.0
2014-04-03 14:00:00,67.99,68.62,67.91,68.31,6000.0,53.276,53.7697,53.2133,53.5268,6000.0
2014-04-03 14:30:00,68.18,68.18,67.68,68.07,6300.0,53.4249,53.4249,53.0331,53.3387,6300.0
2014-04-03 15:00:00,67.97,67.97,67.06,67.45,4800.0,53.2604,53.2604,52.5473,52.8529,4800.0
2014-04-03 15:30:00,67.61,68.11,67.61,67.89,9500.0,52.9783,53.3701,52.9783,53.1977,9500.0
2014-04-04 09:30:00,68.34,68.61,67.45,67.52,5800.0,53.5503,53.7619,52.8529,52.9077,5800.0
2014-04-04 10:00:00,67.43,68.22,67.3,68.19,4800.0,52.8372,53.4563,52.7354,53.4328,4800.0
2014-04-04 10:30:00,68.29,68.7,68.2,68.21,5100.0,53.5111,53.8324,53.4406,53.4484,5100.0
2014-04-04 11:00:00,68.18,68.44,67.95,68.02,12300.0,53.4249,53.6286,53.2447,53.2995,12300.0
2014-04-04 11:30:00,68.08,68.12,67.45,67.79,9400.0,53.3466,53.3779,52.8529,53.1193,9400.0
2014-04-04 12:00:00,67.59,67.6,66.84,67.28,5600.0,52.9626,52.9704,52.3749,52.7197,5600.0
2014-04-04 12:30:00,67.39,67.68,66.86,66.86,10200.0,52.8059,53.0331,52.3906,52.3906,10200.0
2014-04-04 13:00:00,66.83,67.47,66.39,67.0,10700.0,52.3671,52.8686,52.0223,52.5003,10700.0
2014-04-04 13:30:00,67.03,67.28,66.52,66.97,2300.0,52.5238,52.7197,52.1242,52.4768,2300.0
2014-04-04 14:00:00,67.24,67.35,67.12,67.28,3700.0,52.6883,52.7745,52.5943,52.7197,3700.0
2014-04-04 14:30:00,67.07,67.74,66.98,67.57,9100.0,52.5551,53.0801,52.4846,52.9469,9100.0
2014-04-04 15:00:00,67.39,67.9,67.26,67.82,4000.0,52.8059,53.2055,52.704,53.1428,4000.0
2014-04-04 15:30:00,67.71,67.81,67.0,67.19,12200.0,53.0566,53.135,52.5003,52.6492,12200.0
2014-04-07 09:30:00,66.5,66.54,65.42,66.28,20100.0,52.1085,52.1398,51.2622,51.9361,20100.0
2014-04-07 10:00:00,66.3,66.6,65.59,65.81,3300.0,51.9518,52.1868,51.3954,51.5678,3300.0
2014-04-07 10:30:00,65.97,65.97,65.18,65.43,7500.0,51.6932,51.6932,51.0742,51.2701,7500.0
2014-04-07 11:00:00,65.33,65.5,64.05,64.6,18400.0,51.1917,51.3249,50.1887,50.6197,18400.0
2014-04-07 11:30:00,64.84,65.16,64.61,65.01,17100.0,50.8077,51.0585,50.6275,50.9409,17100.0
2014-04-07 12:00:00,64.95,65.15,64.75,65.15,16600.0,50.8939,51.0506,50.7372,51.0506,16600.0
2014-04-07 12:30:00,65.05,65.13,64.83,65.04,5900.0,50.9723,51.035,50.7999,50.9645,5900.0
2014-04-07 13:00:00,65.03,65.09,64.85,64.9,13700.0,50.9566,51.0036,50.8156,50.8548,13700.0
2014-04-07 13:30:00,64.96,65.0,64.36,64.56,13200.0,50.9018,50.9331,50.4316,50.5883,13200.0
2014-04-07 14:00:00,64.61,64.83,64.5,64.76,5400.0,50.6275,50.7999,50.5413,50.7451,5400.0
2014-04-07 14:30:00,64.79,65.24,64.78,65.02,9900.0,50.7686,51.1212,50.7607,50.9488,9900.0
2014-04-07 15:00:00,64.95,65.11,64.86,65.11,7500.0,50.8939,51.0193,50.8234,51.0193,7500.0
2014-04-07 15:30:00,65.27,65.27,64.73,65.25,23100.0,51.1447,51.1447,50.7215,51.129,23100.0
2014-04-08 09:30:00,64.84,66.14,64.84,65.65,8100.0,50.8077,51.8264,50.8077,51.4424,8100.0
2014-04-08 10:00:00,65.67,66.64,64.4,64.4,11700.0,51.4581,52.2182,50.463,50.463,11700.0
2014-04-08 10:30:00,64.57,65.35,64.57,65.22,14800.0,50.5962,51.2074,50.5962,51.1055,14800.0
2014-04-08 11:00:00,65.25,65.33,65.07,65.12,14400.0,51.129,51.1917,50.988,51.0271,14400.0
2014-04-08 11:30:00,65.08,65.18,64.86,65.08,8900.0,50.9958,51.0742,50.8234,50.9958,8900.0
2014-04-08 12:00:00,65.02,65.61,65.0,65.6,13600.0,50.9488,51.4111,50.9331,51.4033,13600.0
2014-04-08 12:30:00,65.75,66.11,65.46,65.61,9200.0,51.5208,51.8029,51.2936,51.4111,9200.0
2014-04-08 13:00:00,65.63,66.13,65.36,66.13,14000.0,51.4268,51.8186,51.2152,51.8186,14000.0
2014-04-08 13:30:00,66.15,66.32,65.97,66.32,5500.0,51.8342,51.9674,51.6932,51.9674,5500.0
2014-04-08 14:00:00,66.46,66.54,65.61,65.92,6600.0,52.0771,52.1398,51.4111,51.654,6600.0
2014-04-08 14:30:00,66.01,66.35,65.85,66.04,16800.0,51.7245,51.991,51.5992,51.748,16800.0
2014-04-08 15:00:00,66.04,66.72,66.02,66.72,10700.0,51.748,52.2809,51.7324,52.2809,10700.0
2014-04-08 15:30:00,66.67,67.05,66.47,66.62,19500.0,52.2417,52.5395,52.085,52.2025,19500.0
2014-04-09 09:30:00,67.67,68.87,66.79,66.79,14100.0,53.0253,53.9656,52.3357,52.3357,14100.0
2014-04-09 10:00:00,66.85,67.61,66.85,67.52,9400.0,52.3827,52.9783,52.3827,52.9077,9400.0
2014-04-09 10:30:00,67.57,67.64,66.89,66.89,18000.0,52.9469,53.0018,52.4141,52.4141,18000.0
2014-04-09 11:00:00,66.84,67.48,66.72,67.42,6700.0,52.3749,52.8764,52.2809,52.8294,6700.0
2014-04-09 11:30:00,67.41,67.92,67.37,67.8,11700.0,52.8216,53.2212,52.7902,53.1272,11700.0
2014-04-09 12:00:00,67.84,67.86,67.2,67.7,11800.0,53.1585,53.1742,52.657,53.0488,11800.0
2014-04-09 12:30:00,67.74,68.34,67.74,67.98,3400.0,53.0801,53.5503,53.0801,53.2682,3400.0
2014-04-09 13:00:00,67.92,68.09,67.7,67.95,2300.0,53.2212,53.3544,53.0488,53.2447,2300.0
2014-04-09 13:30:00,67.78,67.79,67.51,67.62,2800.0,53.1115,53.1193,52.8999,52.9861,2800.0
2014-04-09 14:00:00,67.64,67.88,67.61,67.74,6900.0,53.0018,53.1898,52.9783,53.0801,6900.0
2014-04-09 14:30:00,67.75,67.79,67.52,67.52,4700.0,53.088,53.1193,52.9077,52.9077,4700.0
2014-04-09 15:00:00,67.5,67.85,67.49,67.77,4400.0,52.8921,53.1663,52.8842,53.1036,4400.0
2014-04-09 15:30:00,67.76,68.08,67.73,68.04,12300.0,53.0958,53.3466,53.0723,53.3152,12300.0
2014-04-10 09:30:00,67.02,67.73,66.81,67.56,9700.0,52.516,53.0723,52.3514,52.9391,9700.0
2014-04-10 10:00:00,67.85,68.32,67.24,67.75,11200.0,53.1663,53.5346,52.6883,53.088,11200.0
2014-04-10 10:30:00,67.76,67.79,67.44,67.69,11100.0,53.0958,53.1193,52.8451,53.041,11100.0
2014-04-10 11:00:00,67.4,67.42,66.66,66.66,7700.0,52.8137,52.8294,52.2339,52.2339,7700.0
2014-04-10 11:30:00,66.8,67.16,66.75,67.01,5200.0,52.3436,52.6257,52.3044,52.5081,5200.0
2014-04-10 12:00:00,66.88,67.13,66.58,67.13,6500.0,52.4063,52.6022,52.1712,52.6022,6500.0
2014-04-10 12:30:00,67.23,67.28,66.7,66.71,4500.0,52.6805,52.7197,52.2652,52.273,4500.0
2014-04-10 13:00:00,66.82,67.1,66.56,66.77,2300.0,52.3592,52.5786,52.1555,52.3201,2300.0
2014-04-10 13:30:00,66.68,66.68,66.52,66.6,2000.0,52.2495,52.2495,52.1242,52.1868,2000.0
2014-04-10 14:00:00,66.67,66.67,66.22,66.22,4100.0,52.2417,52.2417,51.8891,51.8891,4100.0
2014-04-10 14:30:00,65.99,65.99,64.57,64.57,13900.0,51.7089,51.7089,50.5962,50.5962,13900.0
2014-04-10 15:00:00,64.63,65.9,64.41,65.74,13700.0,50.6432,51.6383,50.4708,51.513,13700.0
2014-04-10 15:30:00,65.77,66.19,65.59,65.59,10400.0,51.5365,51.8656,51.3954,51.3954,10400.0
2014-04-11 09:30:00,66.03,69.14,66.03,68.23,50500.0,51.7402,54.1772,51.7402,53.4641,50500.0
2014-04-11 10:00:00,68.21,70.58,67.55,69.71,30100.0,53.4484,55.3055,52.9313,54.6238,30100.0
2014-04-11 10:30:00,69.85,70.16,69.31,69.96,22000.0,54.7335,54.9764,54.3104,54.8197,22000.0
2014-04-11 11:00:00,69.99,70.0,69.24,69.67,6600.0,54.8432,54.851,54.2555,54.5925,6600.0
2014-04-11 11:30:00,69.46,69.9,68.88,69.07,14100.0,54.4279,54.7727,53.9734,54.1223,14100.0
2014-04-11 12:00:00,69.24,69.73,69.17,69.6,7800.0,54.2555,54.6395,54.2007,54.5376,7800.0
2014-04-11 12:30:00,69.38,69.49,69.0,69.24,6500.0,54.3652,54.4514,54.0675,54.2555,6500.0
2014-04-11 13:00:00,69.36,69.5,68.99,69.0,8400.0,54.3495,54.4592,54.0596,54.0675,8400.0
2014-04-11 13:30:00,68.99,69.29,68.85,69.28,5900.0,54.0596,54.2947,53.9499,54.2869,5900.0
2014-04-11 14:00:00,69.26,69.36,68.28,68.28,5100.0,54.2712,54.3495,53.5033,53.5033,5100.0
2014-04-11 14:30:00,68.1,68.26,67.4,68.08,8000.0,53.3622,53.4876,52.8137,53.3466,8000.0
2014-04-11 15:00:00,68.08,69.0,67.71,68.45,8500.0,53.3466,54.0675,53.0566,53.6365,8500.0
2014-04-11 15:30:00,68.23,68.3,67.34,67.61,15200.0,53.4641,53.5189,52.7667,52.9783,15200.0
2014-04-14 09:30:00,69.38,69.47,68.21,68.44,4400.0,54.3652,54.4357,53.4484,53.6286,4400.0
2014-04-14 10:00:00,68.72,69.56,68.45,68.9,11400.0,53.8481,54.5063,53.6365,53.9891,11400.0
2014-04-14 10:30:00,68.97,70.29,68.97,70.29,18400.0,54.0439,55.0783,54.0439,55.0783,18400.0
2014-04-14 11:00:00,70.21,70.96,70.02,70.92,14300.0,55.0156,55.6033,54.8667,55.5719,14300.0
2014-04-14 11:30:00,70.89,70.97,70.49,70.54,5800.0,55.5484,55.6111,55.235,55.2742,5800.0
2014-04-14 12:00:00,70.34,70.34,70.03,70.21,6400.0,55.1175,55.1175,54.8746,55.0156,6400.0
2014-04-14 12:30:00,70.03,70.28,69.9,70.18,7100.0,54.8746,55.0704,54.7727,54.9921,7100.0
2014-04-14 13:00:00,69.94,69.94,69.09,69.41,5000.0,54.804,54.804,54.138,54.3887,5000.0
2014-04-14 13:30:00,69.43,69.81,69.1,69.1,5300.0,54.4044,54.7022,54.1458,54.1458,5300.0
2014-04-14 14:00:00,69.04,69.48,69.01,69.13,7600.0,54.0988,54.4436,54.0753,54.1693,7600.0
2014-04-14 14:30:00,68.99,69.94,68.99,69.73,6700.0,54.0596,54.804,54.0596,54.6395,6700.0
2014-04-14 15:00:00,69.59,69.81,69.07,69.81,11400.0,54.5298,54.7022,54.1223,54.7022,11400.0
2014-04-14 15:30:00,69.87,70.28,69.8,70.16,29500.0,54.7492,55.0704,54.6943,54.9764,29500.0
2014-04-15 09:30:00,68.62,70.47,68.54,68.93,17000.0,53.7697,55.2193,53.707,54.0126,17000.0
2014-04-15 10:00:00,69.0,69.22,67.65,67.65,19200.0,54.0675,54.2398,53.0096,53.0096,19200.0
2014-04-15 10:30:00,67.5,68.37,67.0,68.22,18100.0,52.8921,53.5738,52.5003,53.4563,18100.0
2014-04-15 11:00:00,68.2,68.37,67.82,68.34,10600.0,53.4406,53.5738,53.1428,53.5503,10600.0
2014-04-15 11:30:00,68.2,68.55,67.88,68.01,10500.0,53.4406,53.7148,53.1898,53.2917,10500.0
2014-04-15 12:00:00,67.84,67.84,67.35,67.6,11000.0,53.1585,53.1585,52.7745,52.9704,11000.0
2014-04-15 12:30:00,67.45,67.54,67.01,67.17,10800.0,52.8529,52.9234,52.5081,52.6335,10800.0
2014-04-15 13:00:00,67.05,67.68,66.86,67.68,5300.0,52.5395,53.0331,52.3906,53.0331,5300.0
2014-04-15 13:30:00,67.56,68.04,67.56,67.98,4600.0,52.9391,53.3152,52.9391,53.2682,4600.0
2014-04-15 14:00:00,67.97,68.78,67.97,68.39,7900.0,53.2604,53.8951,53.2604,53.5895,7900.0
2014-04-15 14:30:00,68.35,69.19,68.33,68.48,9400.0,53.5581,54.2163,53.5425,53.66,9400.0
2014-04-15 15:00:00,68.48,69.4,68.34,69.4,9500.0,53.66,54.3809,53.5503,54.3809,9500.0
2014-04-15 15:30:00,69.42,69.42,68.67,68.98,17500.0,54.3966,54.3966,53.8089,54.0518,17500.0
2014-04-16 09:30:00,70.09,70.65,69.45,69.45,12300.0,54.9216,55.3604,54.4201,54.4201,12300.0
2014-04-16 10:00:00,69.6,70.78,69.43,70.56,14800.0,54.5376,55.4622,54.4044,55.2899,14800.0
2014-04-16 10:30:00,70.53,71.39,70.53,70.75,17700.0,55.2663,55.9402,55.2663,55.4387,17700.0
2014-04-16 11:00:00,70.58,70.61,69.89,70.01,11100.0,55.3055,55.329,54.7648,54.8589,11100.0
2014-04-16 11:30:00,70.04,70.36,69.47,69.62,5400.0,54.8824,55.1331,54.4357,54.5533,5400.0
2014-04-16 12:00:00,69.63,70.02,69.58,69.82,4400.0,54.5611,54.8667,54.5219,54.71,4400.0
2014-04-16 12:30:00,69.81,70.09,69.8,70.09,3700.0,54.7022,54.9216,54.6943,54.9216,3700.0
2014-04-16 13:00:00,69.91,70.31,69.64,70.31,1800.0,54.7805,55.094,54.569,55.094,1800.0
2014-04-16 13:30:00,70.23,70.23,69.63,69.89,4500.0,55.0313,55.0313,54.5611,54.7648,4500.0
2014-04-16 14:00:00,69.91,70.15,69.69,70.13,2900.0,54.7805,54.9686,54.6081,54.9529,2900.0
2014-04-16 14:30:00,70.23,70.64,70.23,70.61,2100.0,55.0313,55.3525,55.0313,55.329,2100.0
2014-04-16 15:00:00,70.6,70.85,70.31,70.73,5000.0,55.3212,55.5171,55.094,55.4231,5000.0
2014-04-16 15:30:00,70.28,70.7,70.27,70.44,12100.0,55.0704,55.3996,55.0626,55.1958,12100.0
2014-04-17 09:30:00,70.91,72.0,70.72,71.53,11800.0,55.5641,56.4182,55.4152,56.0499,11800.0
2014-04-17 10:00:00,71.27,72.1,71.12,72.04,8800.0,55.8462,56.4966,55.7287,56.4496,8800.0
2014-04-17 10:30:00,72.17,73.03,72.12,73.03,9200.0,56.5514,57.2253,56.5122,57.2253,9200.0
2014-04-17 11:00:00,73.08,73.35,72.8,73.17,8800.0,57.2645,57.4761,57.0451,57.335,8800.0
2014-04-17 11:30:00,73.06,73.34,72.74,73.21,7000.0,57.2488,57.4682,56.9981,57.3664,7000.0
2014-04-17 12:00:00,73.25,74.02,73.25,73.69,6800.0,57.3977,58.0011,57.3977,57.7425,6800.0
2014-04-17 12:30:00,73.61,73.74,73.37,73.52,3200.0,57.6798,57.7817,57.4917,57.6093,3200.0
2014-04-17 13:00:00,73.52,73.62,73.05,73.05,5200.0,57.6093,57.6876,57.241,57.241,5200.0
2014-04-17 13:30:00,73.06,73.32,72.88,72.89,6100.0,57.2488,57.4525,57.1078,57.1156,6100.0
2014-04-17 14:00:00,72.89,73.65,72.86,73.63,2000.0,57.1156,57.7111,57.0921,57.6955,2000.0
2014-04-17 14:30:00,73.63,74.12,73.62,74.11,4200.0,57.6955,58.0794,57.6876,58.0716,4200.0
2014-04-17 15:00:00,74.01,74.03,73.52,73.72,2800.0,57.9932,58.0089,57.6093,57.766,2800.0
2014-04-17 15:30:00,73.56,73.56,73.17,73.21,12800.0,57.6406,57.6406,57.335,57.3664,12800.0
2014-04-21 09:30:00,73.21,73.79,72.34,73.72,17000.0,57.3664,57.8208,56.6846,57.766,17000.0
2014-04-21 10:00:00,73.71,74.17,72.98,72.98,9400.0,57.7581,58.1186,57.1861,57.1861,9400.0
2014-04-21 10:30:00,72.96,73.16,72.14,72.38,39500.0,57.1705,57.3272,56.5279,56.716,39500.0
2014-04-21 11:00:00,72.47,73.5,71.89,73.23,51300.0,56.7865,57.5936,56.332,57.382,51300.0
2014-04-21 11:30:00,73.26,73.88,73.26,73.78,5000.0,57.4055,57.8914,57.4055,57.813,5000.0
2014-04-21 12:00:00,73.66,74.05,73.51,73.78,3600.0,57.719,58.0246,57.6014,57.813,3600.0
2014-04-21 12:30:00,73.77,73.81,73.32,73.42,1900.0,57.8052,57.8365,57.4525,57.5309,1900.0
2014-04-21 13:00:00,73.4,73.98,73.3,73.92,3900.0,57.5152,57.9697,57.4369,57.9227,3900.0
2014-04-21 13:30:00,74.04,74.25,74.0,74.25,1700.0,58.0167,58.1813,57.9854,58.1813,1700.0
2014-04-21 14:00:00,74.23,74.31,74.11,74.2,1700.0,58.1656,58.2283,58.0716,58.1421,1700.0
2014-04-21 14:30:00,74.12,74.64,74.12,74.59,3100.0,58.0794,58.4869,58.0794,58.4477,3100.0
2014-04-21 15:00:00,74.51,74.51,74.14,74.22,2800.0,58.385,58.385,58.0951,58.1578,2800.0
2014-04-21 15:30:00,74.25,74.53,74.22,74.53,9400.0,58.1813,58.4007,58.1578,58.4007,9400.0
2014-04-22 09:30:00,75.43,76.7,75.21,75.57,46900.0,59.1059,60.1011,58.9335,59.2156,46900.0
2014-04-22 10:00:00,75.51,75.58,75.16,75.58,8100.0,59.1686,59.2235,58.8943,59.2235,8100.0
2014-04-22 10:30:00,75.55,75.81,75.07,75.15,11400.0,59.1999,59.4037,58.8238,58.8865,11400.0
2014-04-22 11:00:00,75.22,75.39,74.61,74.71,10400.0,58.9414,59.0746,58.4634,58.5417,10400.0
2014-04-22 11:30:00,74.81,75.5,74.81,75.09,10800.0,58.6201,59.1608,58.6201,58.8395,10800.0
2014-04-22 12:00:00,75.12,75.38,74.77,75.07,7700.0,58.863,59.0667,58.5887,58.8238,7700.0
2014-04-22 12:30:00,75.04,75.04,74.24,74.33,6200.0,58.8003,58.8003,58.1734,58.244,6200.0
2014-04-22 13:00:00,74.32,74.48,74.19,74.2,3600.0,58.2361,58.3615,58.1343,58.1421,3600.0
2014-04-22 13:30:00,74.18,74.27,74.06,74.2,5400.0,58.1264,58.197,58.0324,58.1421,5400.0
2014-04-22 14:00:00,74.18,74.37,73.96,74.33,4500.0,58.1264,58.2753,57.954,58.244,4500.0
2014-04-22 14:30:00,74.07,74.9,74.07,74.89,5300.0,58.0402,58.6906,58.0402,58.6828,5300.0
2014-04-22 15:00:00,74.8,74.8,74.21,74.36,3800.0,58.6123,58.6123,58.1499,58.2675,3800.0
2014-04-22 15:30:00,74.4,74.48,74.2,74.22,12500.0,58.2988,58.3615,58.1421,58.1578,12500.0
2014-04-23 09:30:00,74.38,75.13,73.75,74.53,6800.0,58.2832,58.8708,57.7895,58.4007,6800.0
2014-04-23 10:00:00,74.56,74.56,73.56,74.03,11200.0,58.4242,58.4242,57.6406,58.0089,11200.0
2014-04-23 10:30:00,74.03,74.27,73.51,73.56,8500.0,58.0089,58.197,57.6014,57.6406,8500.0
2014-04-23 11:00:00,73.83,73.95,73.42,73.46,7300.0,57.8522,57.9462,57.5309,57.5623,7300.0
2014-04-23 11:30:00,73.41,74.15,73.41,74.05,6300.0,57.5231,58.1029,57.5231,58.0246,6300.0
2014-04-23 12:00:00,73.99,73.99,73.6,73.8,9500.0,57.9776,57.9776,57.672,57.8287,9500.0
2014-04-23 12:30:00,73.88,74.5,73.88,74.31,2900.0,57.8914,58.3772,57.8914,58.2283,2900.0
2014-04-23 13:00:00,74.46,74.72,74.39,74.72,3800.0,58.3458,58.5496,58.291,58.5496,3800.0
2014-04-23 13:30:00,74.72,74.82,74.43,74.65,4000.0,58.5496,58.6279,58.3223,58.4947,4000.0
2014-04-23 14:00:00,74.62,74.8,74.35,74.35,4000.0,58.4712,58.6123,58.2596,58.2596,4000.0
2014-04-23 14:30:00,74.33,74.39,73.91,74.1,9000.0,58.244,58.291,57.9149,58.0637,9000.0
2014-04-23 15:00:00,73.94,74.29,73.86,73.99,6600.0,57.9384,58.2126,57.8757,57.9776,6600.0
2014-04-23 15:30:00,74.07,74.25,73.84,73.97,12900.0,58.0402,58.1813,57.86,57.9619,12900.0
2014-04-24 09:30:00,73.75,73.85,73.25,73.83,11400.0,57.7895,57.8679,57.3977,57.8522,11400.0
2014-04-24 10:00:00,73.95,73.95,73.4,73.68,7400.0,57.9462,57.9462,57.5152,57.7346,7400.0
2014-04-24 10:30:00,73.74,74.18,73.44,74.05,4700.0,57.7817,58.1264,57.5466,58.0246,4700.0
2014-04-24 11:00:00,74.1,75.23,74.09,75.06,3600.0,58.0637,58.9492,58.0559,58.816,3600.0
2014-04-24 11:30:00,75.11,75.13,74.22,74.27,4200.0,58.8552,58.8708,58.1578,58.197,4200.0
2014-04-24 12:00:00,74.36,74.48,74.11,74.43,2000.0,58.2675,58.3615,58.0716,58.3223,2000.0
2014-04-24 12:30:00,74.46,74.46,73.8,74.15,3800.0,58.3458,58.3458,57.8287,58.1029,3800.0
2014-04-24 13:00:00,74.15,74.66,73.87,74.55,2600.0,58.1029,58.5026,57.8835,58.4164,2600.0
2014-04-24 13:30:00,74.38,74.38,73.5,73.5,2900.0,58.2832,58.2832,57.5936,57.5936,2900.0
2014-04-24 14:00:00,73.62,74.37,73.47,74.18,3100.0,57.6876,58.2753,57.5701,58.1264,3100.0
2014-04-24 14:30:00,74.25,74.83,74.25,74.83,4200.0,58.1813,58.6358,58.1813,58.6358,4200.0
2014-04-24 15:00:00,74.67,75.4,74.59,75.37,7100.0,58.5104,59.0824,58.4477,59.0589,7100.0
2014-04-24 15:30:00,75.36,75.88,75.32,75.4,18600.0,59.0511,59.4585,59.0197,59.0824,18600.0
2014-04-25 09:30:00,74.13,74.53,73.31,73.88,10100.0,58.0873,58.4007,57.4447,57.8914,10100.0
2014-04-25 10:00:00,73.21,73.46,73.21,73.21,5000.0,57.3664,57.5623,57.3664,57.3664,5000.0
2014-04-25 10:30:00,73.0,73.79,72.68,73.36,11600.0,57.2018,57.8208,56.9511,57.4839,11600.0
2014-04-25 11:00:00,73.19,73.65,73.19,73.64,4600.0,57.3507,57.7111,57.3507,57.7033,4600.0
2014-04-25 11:30:00,73.65,73.67,73.17,73.45,6900.0,57.7111,57.7268,57.335,57.5544,6900.0
2014-04-25 12:00:00,73.4,73.59,73.39,73.4,2800.0,57.5152,57.6641,57.5074,57.5152,2800.0
2014-04-25 12:30:00,73.36,73.45,73.23,73.44,6000.0,57.4839,57.5544,57.382,57.5466,6000.0
2014-04-25 13:00:00,73.35,73.38,73.17,73.17,3600.0,57.4761,57.4996,57.335,57.335,3600.0
2014-04-25 13:30:00,73.17,73.17,72.51,72.51,6400.0,57.335,57.335,56.8178,56.8178,6400.0
2014-04-25 14:00:00,72.53,72.53,71.89,71.95,5600.0,56.8335,56.8335,56.332,56.379,5600.0
2014-04-25 14:30:00,72.01,72.22,71.81,71.81,7100.0,56.4261,56.5906,56.2693,56.2693,7100.0
2014-04-25 15:00:00,71.79,72.0,71.37,71.7,13000.0,56.2537,56.4182,55.9246,56.1831,13000.0
2014-04-25 15:30:00,71.51,71.72,71.15,71.38,14100.0,56.0343,56.1988,55.7522,55.9324,14100.0
2014-04-28 09:30:00,71.57,71.57,69.78,71.52,10200.0,56.0813,56.0813,54.6787,56.0421,10200.0
2014-04-28 10:00:00,71.47,72.34,71.19,72.34,2600.0,56.0029,56.6846,55.7835,56.6846,2600.0
2014-04-28 10:30:00,72.29,72.37,71.62,71.78,9300.0,56.6455,56.7081,56.1205,56.2458,9300.0
2014-04-28 11:00:00,71.88,71.91,71.24,71.26,2000.0,56.3242,56.3477,55.8227,55.8384,2000.0
2014-04-28 11:30:00,71.27,71.81,71.01,71.01,3200.0,55.8462,56.2693,55.6425,55.6425,3200.0
2014-04-28 12:00:00,70.81,71.01,70.28,70.58,14400.0,55.4857,55.6425,55.0704,55.3055,14400.0
2014-04-28 12:30:00,70.5,70.79,70.5,70.79,2100.0,55.2428,55.4701,55.2428,55.4701,2100.0
2014-04-28 13:00:00,70.67,70.67,69.33,69.61,9400.0,55.376,55.376,54.326,54.5454,9400.0
2014-04-28 13:30:00,69.63,69.73,69.42,69.69,5400.0,54.5611,54.6395,54.3966,54.6081,5400.0
2014-04-28 14:00:00,69.71,70.02,69.62,69.95,4300.0,54.6238,54.8667,54.5533,54.8119,4300.0
2014-04-28 14:30:00,70.04,70.12,69.71,69.71,3900.0,54.8824,54.9451,54.6238,54.6238,3900.0
2014-04-28 15:00:00,69.69,71.02,69.62,70.64,5600.0,54.6081,55.6503,54.5533,55.3525,5600.0
2014-04-28 15:30:00,70.74,71.21,70.72,70.92,18200.0,55.4309,55.7992,55.4152,55.5719,18200.0
2014-04-29 09:30:00,71.52,73.0,71.5,72.64,40900.0,56.0421,57.2018,56.0264,56.9197,40900.0
2014-04-29 10:00:00,72.69,72.92,71.39,71.71,21400.0,56.9589,57.1391,55.9402,56.191,21400.0
2014-04-29 10:30:00,71.76,72.36,71.76,72.05,26100.0,56.2302,56.7003,56.2302,56.4574,26100.0
2014-04-29 11:00:00,72.07,72.34,71.85,72.34,10100.0,56.4731,56.6846,56.3007,56.6846,10100.0
2014-04-29 11:30:00,72.32,72.48,71.59,72.11,9800.0,56.669,56.7943,56.0969,56.5044,9800.0
2014-04-29 12:00:00,72.28,72.55,72.19,72.19,18900.0,56.6376,56.8492,56.5671,56.5671,18900.0
2014-04-29 12:30:00,72.24,72.97,72.24,72.6,10600.0,56.6063,57.1783,56.6063,56.8884,10600.0
2014-04-29 13:00:00,72.67,72.74,72.1,72.1,11700.0,56.9432,56.9981,56.4966,56.4966,11700.0
2014-04-29 13:30:00,72.17,72.33,71.96,72.3,7100.0,56.5514,56.6768,56.3869,56.6533,7100.0
2014-04-29 14:00:00,72.32,72.71,72.28,72.54,8200.0,56.669,56.9746,56.6376,56.8414,8200.0
2014-04-29 14:30:00,72.48,72.63,72.45,72.61,5400.0,56.7943,56.9119,56.7708,56.8962,5400.0
2014-04-29 15:00:00,72.6,72.76,72.57,72.63,24900.0,56.8884,57.0137,56.8649,56.9119,24900.0
2014-04-29 15:30:00,72.6,72.68,72.13,72.27,22000.0,56.8884,56.9511,56.5201,56.6298,22000.0
2014-04-30 09:30:00,71.76,72.04,70.94,71.26,9300.0,56.2302,56.4496,55.5876,55.8384,9300.0
2014-04-30 10:00:00,70.99,71.4,70.48,71.22,3000.0,55.6268,55.9481,55.2272,55.807,3000.0
2014-04-30 10:30:00,71.45,71.47,71.22,71.22,3800.0,55.9872,56.0029,55.807,55.807,3800.0
2014-04-30 11:00:00,71.09,71.09,70.79,70.9,4500.0,55.7052,55.7052,55.4701,55.5563,4500.0
2014-04-30 11:30:00,70.93,71.11,70.61,70.68,17400.0,55.5798,55.7208,55.329,55.3839,17400.0
2014-04-30 12:00:00,70.79,70.87,70.57,70.79,15800.0,55.4701,55.5328,55.2977,55.4701,15800.0
2014-04-30 12:30:00,70.93,71.73,70.78,71.71,11800.0,55.5798,56.2066,55.4622,56.191,11800.0
2014-04-30 13:00:00,71.78,71.93,71.26,71.32,14800.0,56.2458,56.3634,55.8384,55.8854,14800.0
2014-04-30 13:30:00,71.33,71.36,70.99,71.15,2800.0,55.8932,55.9167,55.6268,55.7522,2800.0
2014-04-30 14:00:00,71.05,71.71,71.0,71.65,4400.0,55.6738,56.191,55.6346,56.144,4400.0
2014-04-30 14:30:00,71.76,72.29,71.76,72.28,3600.0,56.2302,56.6455,56.2302,56.6376,3600.0
2014-04-30 15:00:00,72.0,72.0,71.63,71.89,6100.0,56.4182,56.4182,56.1283,56.332,6100.0
2014-04-30 15:30:00,72.01,72.15,71.87,71.89,20200.0,56.4261,56.5358,56.3163,56.332,20200.0
2014-05-01 09:30:00,72.04,72.24,71.7,71.72,7700.0,56.4496,56.6063,56.1831,56.1988,7700.0
2014-05-01 10:00:00,71.73,71.79,71.19,71.56,2400.0,56.2066,56.2537,55.7835,56.0734,2400.0
2014-05-01 10:30:00,71.7,72.73,71.64,72.45,9700.0,56.1831,56.9902,56.1361,56.7708,9700.0
2014-05-01 11:00:00,72.73,73.18,72.73,73.1,5600.0,56.9902,57.3428,56.9902,57.2802,5600.0
2014-05-01 11:30:00,73.02,73.45,72.37,72.37,17500.0,57.2175,57.5544,56.7081,56.7081,17500.0
2014-05-01 12:00:00,72.37,72.75,72.08,72.4,10000.0,56.7081,57.0059,56.4809,56.7317,10000.0
2014-05-01 12:30:00,72.42,72.42,71.9,71.94,2700.0,56.7473,56.7473,56.3399,56.3712,2700.0
2014-05-01 13:00:00,71.91,71.93,71.31,71.36,3100.0,56.3477,56.3634,55.8775,55.9167,3100.0
2014-05-01 13:30:00,71.33,71.37,70.62,70.69,3600.0,55.8932,55.9246,55.3369,55.3917,3600.0
2014-05-01 14:00:00,70.78,70.94,70.66,70.94,3600.0,55.4622,55.5876,55.3682,55.5876,3600.0
2014-05-01 14:30:00,71.04,71.06,70.47,70.47,3200.0,55.666,55.6816,55.2193,55.2193,3200.0
2014-05-01 15:00:00,70.51,70.94,70.35,70.87,6200.0,55.2507,55.5876,55.1253,55.5328,6200.0
2014-05-01 15:30:00,70.91,71.32,70.91,71.21,8800.0,55.5641,55.8854,55.5641,55.7992,8800.0
2014-05-02 09:30:00,72.02,72.35,71.41,72.35,10300.0,56.4339,56.6925,55.9559,56.6925,10300.0
2014-05-02 10:00:00,72.37,73.42,72.18,73.16,6500.0,56.7081,57.5309,56.5593,57.3272,6500.0
2014-05-02 10:30:00,73.01,73.13,72.35,72.78,6500.0,57.2096,57.3037,56.6925,57.0294,6500.0
2014-05-02 11:00:00,72.61,73.69,72.61,73.46,11800.0,56.8962,57.7425,56.8962,57.5623,11800.0
2014-05-02 11:30:00,73.41,73.64,72.79,73.0,7600.0,57.5231,57.7033,57.0372,57.2018,7600.0
2014-05-02 12:00:00,72.92,73.04,72.9,73.03,1000.0,57.1391,57.2331,57.1234,57.2253,1000.0
2014-05-02 12:30:00,73.07,73.45,73.03,73.1,5100.0,57.2567,57.5544,57.2253,57.2802,5100.0
2014-05-02 13:00:00,73.3,73.6,73.23,73.6,1700.0,57.4369,57.672,57.382,57.672,1700.0
2014-05-02 13:30:00,73.49,74.2,73.48,74.02,5200.0,57.5858,58.1421,57.5779,58.0011,5200.0
2014-05-02 14:00:00,74.02,74.03,73.15,73.15,4700.0,58.0011,58.0089,57.3193,57.3193,4700.0
2014-05-02 14:30:00,73.1,73.64,73.1,73.64,3100.0,57.2802,57.7033,57.2802,57.7033,3100.0
2014-05-02 15:00:00,73.61,74.27,73.61,74.14,4200.0,57.6798,58.197,57.6798,58.0951,4200.0
2014-05-02 15:30:00,74.1,74.12,73.78,73.78,11700.0,58.0637,58.0794,57.813,57.813,11700.0
2014-05-05 09:30:00,73.25,73.63,72.55,73.6,6400.0,57.3977,57.6955,56.8492,57.672,6400.0
2014-05-05 10:00:00,73.61,74.1,73.47,73.89,2300.0,57.6798,58.0637,57.5701,57.8992,2300.0
2014-05-05 10:30:00,73.92,75.03,73.92,74.44,5500.0,57.9227,58.7925,57.9227,58.3302,5500.0
2014-05-05 11:00:00,74.56,74.63,74.4,74.4,2200.0,58.4242,58.479,58.2988,58.2988,2200.0
2014-05-05 11:30:00,74.43,74.43,74.0,74.11,4200.0,58.3223,58.3223,57.9854,58.0716,4200.0
2014-05-05 12:00:00,74.13,74.15,73.85,73.97,1500.0,58.0873,58.1029,57.8679,57.9619,1500.0
2014-05-05 12:30:00,73.85,73.94,73.6,73.6,2900.0,57.8679,57.9384,57.672,57.672,2900.0
2014-05-05 13:00:00,73.57,73.74,73.5,73.74,1600.0,57.6484,57.7817,57.5936,57.7817,1600.0
2014-05-05 13:30:00,73.62,73.64,73.32,73.51,1100.0,57.6876,57.7033,57.4525,57.6014,1100.0
2014-05-05 14:00:00,73.45,73.59,73.33,73.54,5000.0,57.5544,57.6641,57.4604,57.6249,5000.0
2014-05-05 14:30:00,73.5,73.68,73.44,73.61,2300.0,57.5936,57.7346,57.5466,57.6798,2300.0
2014-05-05 15:00:00,73.5,73.5,73.11,73.37,2100.0,57.5936,57.5936,57.288,57.4917,2100.0
2014-05-05 15:30:00,73.37,74.01,73.37,73.63,6200.0,57.4917,57.9932,57.4917,57.6955,6200.0
2014-05-06 09:30:00,73.69,73.76,72.73,73.15,5600.0,57.7425,57.7973,56.9902,57.3193,5600.0
2014-05-06 10:00:00,73.15,73.46,72.93,73.4,6800.0,57.3193,57.5623,57.147,57.5152,6800.0
2014-05-06 10:30:00,73.49,73.52,73.19,73.31,2000.0,57.5858,57.6093,57.3507,57.4447,2000.0
2014-05-06 11:00:00,73.21,73.86,73.21,73.67,13600.0,57.3664,57.8757,57.3664,57.7268,13600.0
2014-05-06 11:30:00,73.5,73.92,73.49,73.92,6000.0,57.5936,57.9227,57.5858,57.9227,6000.0
2014-05-06 12:00:00,73.55,73.93,73.55,73.64,6900.0,57.6328,57.9305,57.6328,57.7033,6900.0
2014-05-06 12:30:00,73.55,73.81,73.38,73.8,4600.0,57.6328,57.8365,57.4996,57.8287,4600.0
2014-05-06 13:00:00,73.82,73.82,73.43,73.43,500.0,57.8443,57.8443,57.5387,57.5387,500.0
2014-05-06 13:30:00,73.84,73.85,73.43,73.55,1500.0,57.86,57.8679,57.5387,57.6328,1500.0
2014-05-06 14:00:00,73.48,73.59,73.35,73.36,5400.0,57.5779,57.6641,57.4761,57.4839,5400.0
2014-05-06 14:30:00,73.36,73.57,73.18,73.22,6900.0,57.4839,57.6484,57.3428,57.3742,6900.0
2014-05-06 15:00:00,73.24,73.45,73.17,73.27,5200.0,57.3899,57.5544,57.335,57.4134,5200.0
2014-05-06 15:30:00,73.27,73.37,73.24,73.25,7900.0,57.4134,57.4917,57.3899,57.3977,7900.0
2014-05-07 09:30:00,74.0,74.54,72.97,73.17,10300.0,57.9854,58.4085,57.1783,57.335,10300.0
2014-05-07 10:00:00,73.41,73.42,71.65,72.92,18700.0,57.5231,57.5309,56.144,57.1391,18700.0
2014-05-07 10:30:00,73.44,73.93,72.91,73.4,8100.0,57.5466,57.9305,57.1313,57.5152,8100.0
2014-05-07 11:00:00,73.29,74.12,73.18,74.12,31500.0,57.429,58.0794,57.3428,58.0794,31500.0
2014-05-07 11:30:00,74.25,75.75,74.24,75.02,10700.0,58.1813,59.3567,58.1734,58.7846,10700.0
2014-05-07 12:00:00,75.17,75.29,74.41,75.13,12900.0,58.9022,58.9962,58.3067,58.8708,12900.0
2014-05-07 12:30:00,74.95,75.19,74.68,74.99,6200.0,58.7298,58.9179,58.5182,58.7611,6200.0
2014-05-07 13:00:00,75.0,75.53,74.85,75.53,8300.0,58.769,59.1843,58.6514,59.1843,8300.0
2014-05-07 13:30:00,75.51,75.7,75.1,75.5,5800.0,59.1686,59.3175,58.8473,59.1608,5800.0
2014-05-07 14:00:00,75.47,75.61,75.15,75.57,7700.0,59.1373,59.247,58.8865,59.2156,7700.0
2014-05-07 14:30:00,75.51,75.61,75.25,75.36,17700.0,59.1686,59.247,58.9649,59.0511,17700.0
2014-05-07 15:00:00,75.37,75.37,74.93,75.24,11600.0,59.0589,59.0589,58.7141,58.957,11600.0
2014-05-07 15:30:00,75.29,76.29,74.93,75.52,50400.0,58.9962,59.7798,58.7141,59.1764,50400.0
2014-05-08 09:30:00,73.02,75.0,70.94,73.46,31900.0,57.2175,58.769,55.5876,57.5623,31900.0
2014-05-08 10:00:00,73.66,74.88,73.34,74.0,11200.0,57.719,58.6749,57.4682,57.9854,11200.0
2014-05-08 10:30:00,74.08,74.08,73.13,73.44,17500.0,58.0481,58.0481,57.3037,57.5466,17500.0
2014-05-08 11:00:00,73.59,73.93,73.46,73.68,8600.0,57.6641,57.9305,57.5623,57.7346,8600.0
2014-05-08 11:30:00,73.72,74.9,73.72,74.55,8200.0,57.766,58.6906,57.766,58.4164,8200.0
2014-05-08 12:00:00,74.61,74.96,74.14,74.76,18600.0,58.4634,58.7376,58.0951,58.5809,18600.0
2014-05-08 12:30:00,74.91,74.95,74.14,74.3,11400.0,58.6985,58.7298,58.0951,58.2205,11400.0
2014-05-08 13:00:00,74.23,74.27,73.72,73.72,8100.0,58.1656,58.197,57.766,57.766,8100.0
2014-05-08 13:30:00,73.77,74.08,73.45,73.77,15300.0,57.8052,58.0481,57.5544,57.8052,15300.0
2014-05-08 14:00:00,73.6,73.99,73.41,73.92,8100.0,57.672,57.9776,57.5231,57.9227,8100.0
2014-05-08 14:30:00,73.69,73.9,73.38,73.61,10400.0,57.7425,57.907,57.4996,57.6798,10400.0
2014-05-08 15:00:00,73.5,73.62,72.13,72.13,22900.0,57.5936,57.6876,56.5201,56.5201,22900.0
2014-05-08 15:30:00,72.18,72.35,71.51,71.67,42500.0,56.5593,56.6925,56.0343,56.1596,42500.0
2014-05-09 09:30:00,71.03,73.08,70.41,72.81,9500.0,55.6581,57.2645,55.1723,57.0529,9500.0
2014-05-09 10:00:00,72.85,72.97,72.52,72.68,7700.0,57.0843,57.1783,56.8257,56.9511,7700.0
2014-05-09 10:30:00,72.4,72.72,72.22,72.28,16900.0,56.7317,56.9824,56.5906,56.6376,16900.0
2014-05-09 11:00:00,72.25,72.38,71.39,71.39,10300.0,56.6141,56.716,55.9402,55.9402,10300.0
2014-05-09 11:30:00,71.39,72.04,71.39,71.82,6800.0,55.9402,56.4496,55.9402,56.2772,6800.0
2014-05-09 12:00:00,71.94,72.29,71.86,71.94,7600.0,56.3712,56.6455,56.3085,56.3712,7600.0
2014-05-09 12:30:00,71.93,72.2,71.66,71.66,6700.0,56.3634,56.5749,56.1518,56.1518,6700.0
2014-05-09 13:00:00,71.62,71.85,71.46,71.64,5000.0,56.1205,56.3007,55.9951,56.1361,5000.0
2014-05-09 13:30:00,71.67,71.83,71.5,71.72,5700.0,56.1596,56.285,56.0264,56.1988,5700.0
2014-05-09 14:00:00,71.82,71.99,71.58,71.58,6600.0,56.2772,56.4104,56.0891,56.0891,6600.0
2014-05-09 14:30:00,71.64,71.81,71.52,71.54,6500.0,56.1361,56.2693,56.0421,56.0578,6500.0
2014-05-09 15:00:00,71.6,71.72,70.97,71.06,11100.0,56.1048,56.1988,55.6111,55.6816,11100.0
2014-05-09 15:30:00,71.04,71.34,71.01,71.21,22300.0,55.666,55.901,55.6425,55.7992,22300.0
2014-05-12 09:30:00,72.0,73.39,71.0,73.33,9600.0,56.4182,57.5074,55.6346,57.4604,9600.0
2014-05-12 10:00:00,73.31,74.02,73.24,74.02,6900.0,57.4447,58.0011,57.3899,58.0011,6900.0
2014-05-12 10:30:00,74.25,74.74,74.0,74.36,12100.0,58.1813,58.5652,57.9854,58.2675,12100.0
2014-05-12 11:00:00,74.33,74.51,74.14,74.42,15500.0,58.244,58.385,58.0951,58.3145,15500.0
2014-05-12 11:30:00,74.48,74.5,73.98,74.09,10100.0,58.3615,58.3772,57.9697,58.0559,10100.0
2014-05-12 12:00:00,73.96,74.18,73.56,73.84,7800.0,57.954,58.1264,57.6406,57.86,7800.0
2014-05-12 12:30:00,73.7,73.86,73.35,73.35,6800.0,57.7503,57.8757,57.4761,57.4761,6800.0
2014-05-12 13:00:00,73.32,73.43,72.64,73.43,5900.0,57.4525,57.5387,56.9197,57.5387,5900.0
2014-05-12 13:30:00,73.48,73.68,73.35,73.35,4200.0,57.5779,57.7346,57.4761,57.4761,4200.0
2014-05-12 14:00:00,73.31,74.14,73.13,73.67,25600.0,57.4447,58.0951,57.3037,57.7268,25600.0
2014-05-12 14:30:00,73.56,73.69,73.04,73.57,8200.0,57.6406,57.7425,57.2331,57.6484,8200.0
2014-05-12 15:00:00,73.6,73.65,73.07,73.45,12400.0,57.672,57.7111,57.2567,57.5544,12400.0
2014-05-12 15:30:00,73.43,73.44,72.54,72.73,38200.0,57.5387,57.5466,56.8414,56.9902,38200.0
2014-05-13 09:30:00,73.22,74.21,73.11,73.5,4300.0,57.3742,58.1499,57.288,57.5936,4300.0
2014-05-13 10:00:00,73.25,73.46,72.84,73.29,5000.0,57.3977,57.5623,57.0764,57.429,5000.0
2014-05-13 10:30:00,73.21,73.72,73.15,73.26,7500.0,57.3664,57.766,57.3193,57.4055,7500.0
2014-05-13 11:00:00,73.19,73.21,72.6,72.63,5100.0,57.3507,57.3664,56.8884,56.9119,5100.0
2014-05-13 11:30:00,72.67,72.75,72.27,72.73,8100.0,56.9432,57.0059,56.6298,56.9902,8100.0
2014-05-13 12:00:00,72.47,72.96,72.47,72.91,6100.0,56.7865,57.1705,56.7865,57.1313,6100.0
2014-05-13 12:30:00,72.68,73.0,72.68,72.76,4700.0,56.9511,57.2018,56.9511,57.0137,4700.0
2014-05-13 13:00:00,72.8,72.97,72.76,72.97,8500.0,57.0451,57.1783,57.0137,57.1783,8500.0
2014-05-13 13:30:00,73.0,73.47,73.0,73.21,3300.0,57.2018,57.5701,57.2018,57.3664,3300.0
2014-05-13 14:00:00,73.25,73.67,73.14,73.52,5100.0,57.3977,57.7268,57.3115,57.6093,5100.0
2014-05-13 14:30:00,73.62,73.65,73.4,73.65,3300.0,57.6876,57.7111,57.5152,57.7111,3300.0
2014-05-13 15:00:00,73.71,73.83,73.6,73.72,4400.0,57.7581,57.8522,57.672,57.766,4400.0
2014-05-13 15:30:00,73.63,73.89,73.63,73.73,10900.0,57.6955,57.8992,57.6955,57.7738,10900.0
2014-05-14 09:30:00,73.8,74.01,73.16,74.0,4700.0,57.8287,57.9932,57.3272,57.9854,4700.0
2014-05-14 10:00:00,73.83,73.99,73.31,73.63,12400.0,57.8522,57.9776,57.4447,57.6955,12400.0
2014-05-14 10:30:00,73.5,73.75,73.35,73.35,7900.0,57.5936,57.7895,57.4761,57.4761,7900.0
2014-05-14 11:00:00,73.31,73.4,73.17,73.29,2600.0,57.4447,57.5152,57.335,57.429,2600.0
2014-05-14 11:30:00,73.49,73.69,73.43,73.59,5500.0,57.5858,57.7425,57.5387,57.6641,5500.0
2014-05-14 12:00:00,73.67,73.67,73.39,73.39,2600.0,57.7268,57.7268,57.5074,57.5074,2600.0
2014-05-14 12:30:00,73.35,73.51,73.35,73.37,4000.0,57.4761,57.6014,57.4761,57.4917,4000.0
2014-05-14 13:00:00,73.4,73.42,72.85,72.89,4600.0,57.5152,57.5309,57.0843,57.1156,4600.0
2014-05-14 13:30:00,72.94,72.94,72.64,72.78,2900.0,57.1548,57.1548,56.9197,57.0294,2900.0
2014-05-14 14:00:00,72.78,72.95,72.76,72.76,2700.0,57.0294,57.1626,57.0137,57.0137,2700.0
2014-05-14 14:30:00,72.78,72.81,72.25,72.34,5000.0,57.0294,57.0529,56.6141,56.6846,5000.0
2014-05-14 15:00:00,72.31,72.31,72.04,72.07,5900.0,56.6611,56.6611,56.4496,56.4731,5900.0
2014-05-14 15:30:00,72.1,72.1,71.76,72.04,11300.0,56.4966,56.4966,56.2302,56.4496,11300.0
2014-05-15 09:30:00,71.4,71.45,69.14,69.14,13600.0,55.9481,55.9872,54.1772,54.1772,13600.0
2014-05-15 10:00:00,69.25,69.38,68.23,68.56,17300.0,54.2634,54.3652,53.4641,53.7227,17300.0
2014-05-15 10:30:00,68.85,69.02,68.57,68.76,14500.0,53.9499,54.0831,53.7305,53.8794,14500.0
2014-05-15 11:00:00,68.75,69.12,68.64,68.77,12600.0,53.8716,54.1615,53.7854,53.8872,12600.0
2014-05-15 11:30:00,68.78,69.51,68.41,68.54,15300.0,53.8951,54.4671,53.6051,53.707,15300.0
2014-05-15 12:00:00,68.49,68.77,67.72,67.78,8700.0,53.6678,53.8872,53.0645,53.1115,8700.0
2014-05-15 12:30:00,67.84,68.6,67.84,68.41,7900.0,53.1585,53.754,53.1585,53.6051,7900.0
2014-05-15 13:00:00,68.48,68.75,68.32,68.32,5900.0,53.66,53.8716,53.5346,53.5346,5900.0
2014-05-15 13:30:00,68.36,68.6,68.15,68.6,6500.0,53.566,53.754,53.4014,53.754,6500.0
2014-05-15 14:00:00,68.5,68.77,68.44,68.63,6700.0,53.6757,53.8872,53.6286,53.7775,6700.0
2014-05-15 14:30:00,68.73,69.88,68.73,69.79,5400.0,53.8559,54.757,53.8559,54.6865,5400.0
2014-05-15 15:00:00,69.72,69.72,68.67,69.02,4400.0,54.6316,54.6316,53.8089,54.0831,4400.0
2014-05-15 15:30:00,69.09,69.44,68.97,69.44,12300.0,54.138,54.4122,54.0439,54.4122,12300.0
2014-05-16 09:30:00,68.92,69.91,67.75,69.91,8400.0,54.0048,54.7805,53.088,54.7805,8400.0
2014-05-16 10:00:00,69.97,69.97,69.1,69.19,4800.0,54.8275,54.8275,54.1458,54.2163,4800.0
2014-05-16 10:30:00,69.05,69.57,68.96,69.53,10500.0,54.1066,54.5141,54.0361,54.4828,10500.0
2014-05-16 11:00:00,69.5,69.83,69.44,69.44,2300.0,54.4592,54.7178,54.4122,54.4122,2300.0
2014-05-16 11:30:00,69.25,69.74,69.1,69.18,2500.0,54.2634,54.6473,54.1458,54.2085,2500.0
2014-05-16 12:00:00,69.11,69.25,68.9,69.04,5800.0,54.1537,54.2634,53.9891,54.0988,5800.0
2014-05-16 12:30:00,69.03,69.1,68.94,69.1,800.0,54.091,54.1458,54.0204,54.1458,800.0
2014-05-16 13:00:00,68.97,69.25,68.97,69.18,3200.0,54.0439,54.2634,54.0439,54.2085,3200.0
2014-05-16 13:30:00,69.27,69.48,69.17,69.28,1700.0,54.279,54.4436,54.2007,54.2869,1700.0
2014-05-16 14:00:00,69.24,69.44,69.22,69.42,2000.0,54.2555,54.4122,54.2398,54.3966,2000.0
2014-05-16 14:30:00,69.45,69.48,69.25,69.48,1600.0,54.4201,54.4436,54.2634,54.4436,1600.0
2014-05-16 15:00:00,69.6,70.0,69.6,70.0,4800.0,54.5376,54.851,54.5376,54.851,4800.0
2014-05-16 15:30:00,70.02,70.7,70.02,70.66,14000.0,54.8667,55.3996,54.8667,55.3682,14000.0
2014-05-19 09:30:00,70.47,71.6,70.19,71.6,5900.0,55.2193,56.1048,54.9999,56.1048,5900.0
2014-05-19 10:00:00,71.6,71.6,71.12,71.23,20300.0,56.1048,56.1048,55.7287,55.8149,20300.0
2014-05-19 10:30:00,70.92,71.01,70.61,70.72,2200.0,55.5719,55.6425,55.329,55.4152,2200.0
2014-05-19 11:00:00,70.88,71.09,70.8,70.84,2100.0,55.5406,55.7052,55.4779,55.5093,2100.0
2014-05-19 11:30:00,70.69,70.69,70.55,70.64,2800.0,55.3917,55.3917,55.282,55.3525,2800.0
2014-05-19 12:00:00,70.69,71.2,70.69,71.13,3700.0,55.3917,55.7913,55.3917,55.7365,3700.0
2014-05-19 12:30:00,71.0,71.21,70.86,71.21,900.0,55.6346,55.7992,55.5249,55.7992,900.0
2014-05-19 13:00:00,71.27,71.33,70.9,70.91,6200.0,55.8462,55.8932,55.5563,55.5641,6200.0
2014-05-19 13:30:00,70.93,71.03,70.87,71.03,1200.0,55.5798,55.6581,55.5328,55.6581,1200.0
2014-05-19 14:00:00,71.11,71.11,70.77,70.77,1400.0,55.7208,55.7208,55.4544,55.4544,1400.0
2014-05-19 14:30:00,70.83,70.95,70.73,70.95,3000.0,55.5014,55.5955,55.4231,55.5955,3000.0
2014-05-19 15:00:00,70.77,70.78,70.64,70.78,1200.0,55.4544,55.4622,55.3525,55.4622,1200.0
2014-05-19 15:30:00,70.84,71.26,70.84,71.15,3700.0,55.5093,55.8384,55.5093,55.7522,3700.0
2014-05-20 09:30:00,70.91,70.91,69.8,69.8,9200.0,55.5641,55.5641,54.6943,54.6943,9200.0
2014-05-20 10:00:00,69.87,70.42,69.82,69.93,9600.0,54.7492,55.1801,54.71,54.7962,9600.0
2014-05-20 10:30:00,69.84,70.29,69.68,70.29,5800.0,54.7257,55.0783,54.6003,55.0783,5800.0
2014-05-20 11:00:00,70.48,70.71,70.43,70.54,6600.0,55.2272,55.4074,55.188,55.2742,6600.0
2014-05-20 11:30:00,70.8,71.07,70.73,71.05,900.0,55.4779,55.6895,55.4231,55.6738,900.0
2014-05-20 12:00:00,70.89,70.97,70.21,70.23,2800.0,55.5484,55.6111,55.0156,55.0313,2800.0
2014-05-20 12:30:00,70.09,70.57,70.09,70.56,3200.0,54.9216,55.2977,54.9216,55.2899,3200.0
2014-05-20 13:00:00,70.54,70.56,70.14,70.14,9300.0,55.2742,55.2899,54.9607,54.9607,9300.0
2014-05-20 13:30:00,70.12,70.14,69.6,69.67,2200.0,54.9451,54.9607,54.5376,54.5925,2200.0
2014-05-20 14:00:00,69.74,69.99,69.71,69.71,3000.0,54.6473,54.8432,54.6238,54.6238,3000.0
2014-05-20 14:30:00,69.7,69.85,69.52,69.76,6000.0,54.616,54.7335,54.4749,54.663,6000.0
2014-05-20 15:00:00,69.84,70.04,69.72,70.0,6600.0,54.7257,54.8824,54.6316,54.851,6600.0
2014-05-20 15:30:00,69.98,70.41,69.96,70.16,14500.0,54.8354,55.1723,54.8197,54.9764,14500.0
2014-05-21 09:30:00,71.23,72.55,71.21,72.04,11000.0,55.8149,56.8492,55.7992,56.4496,11000.0
2014-05-21 10:00:00,72.08,72.69,72.08,72.67,33800.0,56.4809,56.9589,56.4809,56.9432,33800.0
2014-05-21 10:30:00,72.92,73.01,72.02,72.12,6100.0,57.1391,57.2096,56.4339,56.5122,6100.0
2014-05-21 11:00:00,72.14,72.14,71.5,71.55,7100.0,56.5279,56.5279,56.0264,56.0656,7100.0
2014-05-21 11:30:00,71.63,71.91,71.39,71.73,4100.0,56.1283,56.3477,55.9402,56.2066,4100.0
2014-05-21 12:00:00,71.77,72.01,71.75,71.8,2700.0,56.238,56.4261,56.2223,56.2615,2700.0
2014-05-21 12:30:00,71.78,72.01,71.7,72.01,4900.0,56.2458,56.4261,56.1831,56.4261,4900.0
2014-05-21 13:00:00,72.02,72.39,72.02,72.36,3300.0,56.4339,56.7238,56.4339,56.7003,3300.0
2014-05-21 13:30:00,72.31,72.79,72.31,72.77,6900.0,56.6611,57.0372,56.6611,57.0216,6900.0
2014-05-21 14:00:00,72.75,73.0,72.63,73.0,7600.0,57.0059,57.2018,56.9119,57.2018,7600.0
2014-05-21 14:30:00,73.02,73.21,72.93,72.93,7700.0,57.2175,57.3664,57.147,57.147,7700.0
2014-05-21 15:00:00,73.01,73.14,72.84,72.97,6700.0,57.2096,57.3115,57.0764,57.1783,6700.0
2014-05-21 15:30:00,72.97,73.03,72.51,72.66,13200.0,57.1783,57.2253,56.8178,56.9354,13200.0
2014-05-22 09:30:00,72.96,73.6,72.36,72.36,4300.0,57.1705,57.672,56.7003,56.7003,4300.0
2014-05-22 10:00:00,72.63,73.47,72.54,73.22,6100.0,56.9119,57.5701,56.8414,57.3742,6100.0
2014-05-22 10:30:00,73.25,73.58,73.11,73.58,5500.0,57.3977,57.6563,57.288,57.6563,5500.0
2014-05-22 11:00:00,73.5,73.94,73.47,73.94,2900.0,57.5936,57.9384,57.5701,57.9384,2900.0
2014-05-22 11:30:00,73.95,74.14,73.8,73.89,5400.0,57.9462,58.0951,57.8287,57.8992,5400.0
2014-05-22 12:00:00,73.95,74.1,73.49,73.66,5200.0,57.9462,58.0637,57.5858,57.719,5200.0
2014-05-22 12:30:00,73.7,74.16,73.61,73.9,4800.0,57.7503,58.1108,57.6798,57.907,4800.0
2014-05-22 13:00:00,73.86,74.09,73.86,74.03,6900.0,57.8757,58.0559,57.8757,58.0089,6900.0
2014-05-22 13:30:00,73.99,74.0,73.39,73.41,6000.0,57.9776,57.9854,57.5074,57.5231,6000.0
2014-05-22 14:00:00,73.4,73.48,73.22,73.4,7300.0,57.5152,57.5779,57.3742,57.5152,7300.0
2014-05-22 14:30:00,73.41,73.45,73.24,73.41,6700.0,57.5231,57.5544,57.3899,57.5231,6700.0
2014-05-22 15:00:00,73.37,73.56,72.97,72.98,7800.0,57.4917,57.6406,57.1783,57.1861,7800.0
2014-05-22 15:30:00,73.1,73.15,72.94,73.02,17900.0,57.2802,57.3193,57.1548,57.2175,17900.0
2014-05-23 09:30:00,73.11,73.75,72.68,72.84,6700.0,57.288,57.7895,56.9511,57.0764,6700.0
2014-05-23 10:00:00,73.02,73.76,73.0,73.37,4000.0,57.2175,57.7973,57.2018,57.4917,4000.0
2014-05-23 10:30:00,73.47,73.72,73.46,73.72,3200.0,57.5701,57.766,57.5623,57.766,3200.0
2014-05-23 11:00:00,73.72,73.76,73.57,73.6,3200.0,57.766,57.7973,57.6484,57.672,3200.0
2014-05-23 11:30:00,73.52,73.97,73.52,73.97,3200.0,57.6093,57.9619,57.6093,57.9619,3200.0
2014-05-23 12:00:00,73.99,74.32,73.71,73.76,5100.0,57.9776,58.2361,57.7581,57.7973,5100.0
2014-05-23 12:30:00,73.76,73.76,73.65,73.65,1200.0,57.7973,57.7973,57.7111,57.7111,1200.0
2014-05-23 13:00:00,73.72,73.72,73.51,73.51,1500.0,57.766,57.766,57.6014,57.6014,1500.0
2014-05-23 13:30:00,73.49,73.53,73.39,73.39,1800.0,57.5858,57.6171,57.5074,57.5074,1800.0
2014-05-23 14:00:00,73.38,73.43,73.14,73.33,9300.0,57.4996,57.5387,57.3115,57.4604,9300.0
2014-05-23 14:30:00,73.34,73.51,73.11,73.3,4200.0,57.4682,57.6014,57.288,57.4369,4200.0
2014-05-23 15:00:00,73.26,73.26,72.97,73.09,5700.0,57.4055,57.4055,57.1783,57.2723,5700.0
2014-05-23 15:30:00,73.12,73.12,72.63,72.67,12400.0,57.2958,57.2958,56.9119,56.9432,12400.0
2014-05-27 09:30:00,73.0,73.0,71.4,71.42,12700.0,57.2018,57.2018,55.9481,55.9637,12700.0
2014-05-27 10:00:00,71.56,71.95,71.37,71.73,6300.0,56.0734,56.379,55.9246,56.2066,6300.0
2014-05-27 10:30:00,71.97,72.15,71.74,71.89,10600.0,56.3947,56.5358,56.2145,56.332,10600.0
2014-05-27 11:00:00,71.81,71.81,71.0,71.0,6800.0,56.2693,56.2693,55.6346,55.6346,6800.0
2014-05-27 11:30:00,70.97,71.07,70.72,70.72,10200.0,55.6111,55.6895,55.4152,55.4152,10200.0
2014-05-27 12:00:00,70.7,70.73,70.4,70.5,7900.0,55.3996,55.4231,55.1645,55.2428,7900.0
2014-05-27 12:30:00,70.5,71.2,70.42,71.12,5700.0,55.2428,55.7913,55.1801,55.7287,5700.0
2014-05-27 13:00:00,71.04,71.07,70.7,70.7,2200.0,55.666,55.6895,55.3996,55.3996,2200.0
2014-05-27 13:30:00,70.79,71.02,70.58,70.79,2600.0,55.4701,55.6503,55.3055,55.4701,2600.0
2014-05-27 14:00:00,70.75,71.03,70.68,70.95,3900.0,55.4387,55.6581,55.3839,55.5955,3900.0
2014-05-27 14:30:00,70.93,71.11,70.9,70.93,6000.0,55.5798,55.7208,55.5563,55.5798,6000.0
2014-05-27 15:00:00,70.99,71.26,70.81,71.26,13400.0,55.6268,55.8384,55.4857,55.8384,13400.0
2014-05-27 15:30:00,71.3,71.75,71.3,71.47,23400.0,55.8697,56.2223,55.8697,56.0029,23400.0
2014-05-28 09:30:00,71.05,71.23,70.8,70.8,5000.0,55.6738,55.8149,55.4779,55.4779,5000.0
2014-05-28 10:00:00,70.76,71.01,70.27,70.38,15100.0,55.4466,55.6425,55.0626,55.1488,15100.0
2014-05-28 10:30:00,70.49,70.71,70.33,70.33,8600.0,55.235,55.4074,55.1096,55.1096,8600.0
2014-05-28 11:00:00,70.34,70.95,70.27,70.87,4600.0,55.1175,55.5955,55.0626,55.5328,4600.0
2014-05-28 11:30:00,70.91,71.32,70.91,71.13,4200.0,55.5641,55.8854,55.5641,55.7365,4200.0
2014-05-28 12:00:00,71.19,71.68,71.19,71.51,2900.0,55.7835,56.1675,55.7835,56.0343,2900.0
2014-05-28 12:30:00,71.42,71.52,71.32,71.39,5600.0,55.9637,56.0421,55.8854,55.9402,5600.0
2014-05-28 13:00:00,71.38,71.72,71.38,71.66,4700.0,55.9324,56.1988,55.9324,56.1518,4700.0
2014-05-28 13:30:00,71.77,71.85,71.71,71.8,5600.0,56.238,56.3007,56.191,56.2615,5600.0
2014-05-28 14:00:00,71.84,71.93,71.7,71.7,5200.0,56.2928,56.3634,56.1831,56.1831,5200.0
2014-05-28 14:30:00,71.65,71.65,71.3,71.5,3300.0,56.144,56.144,55.8697,56.0264,3300.0
2014-05-28 15:00:00,71.53,71.86,71.53,71.58,5200.0,56.0499,56.3085,56.0499,56.0891,5200.0
2014-05-28 15:30:00,71.6,71.69,71.36,71.43,7500.0,56.1048,56.1753,55.9167,55.9716,7500.0
2014-05-29 09:30:00,72.02,72.16,70.91,71.47,14200.0,56.4339,56.5436,55.5641,56.0029,14200.0
2014-05-29 10:00:00,71.36,71.47,71.0,71.26,6000.0,55.9167,56.0029,55.6346,55.8384,6000.0
2014-05-29 10:30:00,71.26,71.47,71.26,71.47,15400.0,55.8384,56.0029,55.8384,56.0029,15400.0
2014-05-29 11:00:00,71.47,72.88,71.46,72.88,20200.0,56.0029,57.1078,55.9951,57.1078,20200.0
2014-05-29 11:30:00,72.81,74.19,72.78,73.99,26000.0,57.0529,58.1343,57.0294,57.9776,26000.0
2014-05-29 12:00:00,74.02,74.06,73.76,73.97,2900.0,58.0011,58.0324,57.7973,57.9619,2900.0
2014-05-29 12:30:00,73.96,74.22,73.71,73.71,5900.0,57.954,58.1578,57.7581,57.7581,5900.0
2014-05-29 13:00:00,73.92,74.18,73.78,74.17,4400.0,57.9227,58.1264,57.813,58.1186,4400.0
2014-05-29 13:30:00,74.11,74.87,74.02,74.76,9600.0,58.0716,58.6671,58.0011,58.5809,9600.0
2014-05-29 14:00:00,74.86,75.04,74.51,74.51,8700.0,58.6593,58.8003,58.385,58.385,8700.0
2014-05-29 14:30:00,74.49,75.75,74.49,75.69,11100.0,58.3693,59.3567,58.3693,59.3096,11100.0
2014-05-29 15:00:00,75.73,75.91,75.31,75.81,22800.0,59.341,59.482,59.0119,59.4037,22800.0
2014-05-29 15:30:00,75.75,75.75,74.99,75.0,18100.0,59.3567,59.3567,58.7611,58.769,18100.0
2014-05-30 09:30:00,75.3,75.4,74.61,74.93,24000.0,59.0041,59.0824,58.4634,58.7141,24000.0
2014-05-30 10:00:00,74.96,75.74,74.92,75.09,9500.0,58.7376,59.3488,58.7063,58.8395,9500.0
2014-05-30 10:30:00,75.36,75.58,74.94,75.19,18300.0,59.0511,59.2235,58.722,58.9179,18300.0
2014-05-30 11:00:00,75.33,75.73,75.11,75.2,3300.0,59.0276,59.341,58.8552,58.9257,3300.0
2014-05-30 11:30:00,75.35,75.88,75.25,75.25,2900.0,59.0432,59.4585,58.9649,58.9649,2900.0
2014-05-30 12:00:00,75.17,75.2,74.58,74.58,4700.0,58.9022,58.9257,58.4399,58.4399,4700.0
2014-05-30 12:30:00,74.7,74.98,74.33,74.95,5000.0,58.5339,58.7533,58.244,58.7298,5000.0
2014-05-30 13:00:00,74.99,75.19,74.72,74.75,2000.0,58.7611,58.9179,58.5496,58.5731,2000.0
2014-05-30 13:30:00,74.51,74.88,74.44,74.88,2800.0,58.385,58.6749,58.3302,58.6749,2800.0
2014-05-30 14:00:00,74.87,75.76,74.86,75.76,10000.0,58.6671,59.3645,58.6593,59.3645,10000.0
2014-05-30 14:30:00,75.77,75.78,75.0,75.0,4300.0,59.3723,59.3802,58.769,58.769,4300.0
2014-05-30 15:00:00,75.03,75.29,75.03,75.09,5600.0,58.7925,58.9962,58.7925,58.8395,5600.0
2014-05-30 15:30:00,75.18,75.73,75.17,75.48,22900.0,58.91,59.341,58.9022,59.1451,22900.0
2014-06-02 09:30:00,76.99,78.42,76.88,77.87,21900.0,60.3283,61.4488,60.2421,61.0179,21900.0
2014-06-02 10:00:00,77.79,78.1,76.99,77.92,13900.0,60.9552,61.1981,60.3283,61.057,13900.0
2014-06-02 10:30:00,77.85,78.36,77.35,77.6,16500.0,61.0022,61.4018,60.6104,60.8063,16500.0
2014-06-02 11:00:00,77.67,78.19,77.65,77.99,9600.0,60.8612,61.2686,60.8455,61.1119,9600.0
2014-06-02 11:30:00,78.01,78.29,77.71,77.71,9100.0,61.1276,61.347,60.8925,60.8925,9100.0
2014-06-02 12:00:00,77.73,77.75,76.95,77.13,8400.0,60.9082,60.9238,60.297,60.438,8400.0
2014-06-02 12:30:00,77.09,77.09,76.07,76.11,7600.0,60.4067,60.4067,59.6074,59.6388,7600.0
2014-06-02 13:00:00,76.11,76.56,76.0,76.49,6100.0,59.6388,59.9914,59.5526,59.9365,6100.0
2014-06-02 13:30:00,76.42,76.43,75.38,75.52,6900.0,59.8817,59.8895,59.0667,59.1764,6900.0
2014-06-02 14:00:00,75.55,76.23,75.53,76.21,7100.0,59.1999,59.7328,59.1843,59.7171,7100.0
2014-06-02 14:30:00,76.2,76.24,75.95,76.15,6300.0,59.7093,59.7406,59.5134,59.6701,6300.0
2014-06-02 15:00:00,76.05,76.25,76.0,76.08,9700.0,59.5917,59.7485,59.5526,59.6152,9700.0
2014-06-02 15:30:00,76.03,76.31,75.99,76.04,17400.0,59.5761,59.7955,59.5447,59.5839,17400.0
2014-06-03 09:30:00,76.29,77.14,75.62,76.95,5000.0,59.7798,60.4458,59.2548,60.297,5000.0
2014-06-03 10:00:00,76.89,77.25,76.71,76.83,6100.0,60.25,60.532,60.1089,60.2029,6100.0
2014-06-03 10:30:00,76.65,76.97,76.51,76.74,4800.0,60.0619,60.3126,59.9522,60.1324,4800.0
2014-06-03 11:00:00,76.82,76.9,76.35,76.35,2100.0,60.1951,60.2578,59.8268,59.8268,2100.0
2014-06-03 11:30:00,76.3,76.39,76.01,76.17,3600.0,59.7876,59.8582,59.5604,59.6858,3600.0
2014-06-03 12:00:00,76.3,76.81,76.3,76.76,2000.0,59.7876,60.1873,59.7876,60.1481,2000.0
2014-06-03 12:30:00,76.8,77.1,76.69,77.06,4000.0,60.1794,60.4145,60.0932,60.3832,4000.0
2014-06-03 13:00:00,77.12,77.48,77.09,77.33,5800.0,60.4302,60.7123,60.4067,60.5947,5800.0
2014-06-03 13:30:00,77.43,77.53,77.35,77.5,2400.0,60.6731,60.7514,60.6104,60.7279,2400.0
2014-06-03 14:00:00,77.56,77.56,77.28,77.32,4000.0,60.775,60.775,60.5556,60.5869,4000.0
2014-06-03 14:30:00,77.38,77.38,77.11,77.18,3300.0,60.6339,60.6339,60.4223,60.4772,3300.0
2014-06-03 15:00:00,77.22,77.96,77.16,77.94,5800.0,60.5085,61.0884,60.4615,61.0727,5800.0
2014-06-03 15:30:00,77.98,78.46,77.86,78.27,19100.0,61.1041,61.4802,61.01,61.3313,19100.0
2014-06-04 09:30:00,78.45,78.71,77.18,78.71,4600.0,61.4723,61.6761,60.4772,61.6761,4600.0
2014-06-04 10:00:00,78.58,78.8,78.22,78.54,6400.0,61.5742,61.7466,61.2921,61.5429,6400.0
2014-06-04 10:30:00,78.57,79.6,78.56,79.3,4800.0,61.5664,62.3735,61.5585,62.1384,4800.0
2014-06-04 11:00:00,79.38,79.6,79.18,79.6,5400.0,62.2011,62.3735,62.0444,62.3735,5400.0
2014-06-04 11:30:00,79.4,79.54,79.16,79.54,5400.0,62.2168,62.3265,62.0287,62.3265,5400.0
2014-06-04 12:00:00,79.53,79.59,79.41,79.5,4100.0,62.3186,62.3656,62.2246,62.2951,4100.0
2014-06-04 12:30:00,79.5,79.51,79.32,79.32,3100.0,62.2951,62.3029,62.1541,62.1541,3100.0
2014-06-04 13:00:00,79.4,79.41,78.55,78.59,6100.0,62.2168,62.2246,61.5507,61.582,6100.0
2014-06-04 13:30:00,78.58,79.07,78.58,78.87,2100.0,61.5742,61.9582,61.5742,61.8015,2100.0
2014-06-04 14:00:00,78.87,78.87,78.52,78.59,5300.0,61.8015,61.8015,61.5272,61.582,5300.0
2014-06-04 14:30:00,78.65,78.67,78.26,78.37,2500.0,61.6291,61.6447,61.3235,61.4097,2500.0
2014-06-04 15:00:00,78.48,78.77,78.48,78.58,4500.0,61.4959,61.7231,61.4959,61.5742,4500.0
2014-06-04 15:30:00,78.57,78.8,78.41,78.55,11800.0,61.5664,61.7466,61.441,61.5507,11800.0
2014-06-05 09:30:00,78.64,79.58,77.98,78.06,13900.0,61.6212,62.3578,61.1041,61.1667,13900.0
2014-06-05 10:00:00,78.26,78.43,77.62,78.43,6600.0,61.3235,61.4567,60.822,61.4567,6600.0
2014-06-05 10:30:00,78.74,78.74,78.09,78.28,8500.0,61.6996,61.6996,61.1903,61.3391,8500.0
2014-06-05 11:00:00,78.2,79.19,77.87,79.0,6000.0,61.2765,62.0522,61.0179,61.9033,6000.0
2014-06-05 11:30:00,79.1,79.58,79.1,79.32,3300.0,61.9817,62.3578,61.9817,62.1541,3300.0
2014-06-05 12:00:00,79.71,79.75,79.41,79.64,1600.0,62.4597,62.491,62.2246,62.4048,1600.0
2014-06-05 12:30:00,79.61,79.74,79.28,79.28,3200.0,62.3813,62.4832,62.1227,62.1227,3200.0
2014-06-05 13:00:00,79.3,79.53,79.11,79.26,4600.0,62.1384,62.3186,61.9895,62.1071,4600.0
2014-06-05 13:30:00,79.49,79.5,78.96,79.05,3500.0,62.2873,62.2951,61.872,61.9425,3500.0
2014-06-05 14:00:00,79.16,79.62,79.16,79.62,2200.0,62.0287,62.3891,62.0287,62.3891,2200.0
2014-06-05 14:30:00,79.71,79.71,79.19,79.29,4600.0,62.4597,62.4597,62.0522,62.1306,4600.0
2014-06-05 15:00:00,79.45,79.45,79.21,79.31,4200.0,62.2559,62.2559,62.0679,62.1462,4200.0
2014-06-05 15:30:00,79.25,79.25,79.09,79.23,18900.0,62.0992,62.0992,61.9738,62.0835,18900.0
2014-06-06 09:30:00,79.8,80.18,79.38,80.0,13300.0,62.5302,62.828,62.2011,62.6869,13300.0
2014-06-06 10:00:00,80.12,80.16,79.51,80.08,6700.0,62.7809,62.8123,62.3029,62.7496,6700.0
2014-06-06 10:30:00,80.11,80.42,80.07,80.24,3500.0,62.7731,63.016,62.7418,62.875,3500.0
2014-06-06 11:00:00,80.75,80.97,80.59,80.6,4200.0,63.2746,63.447,63.1492,63.1571,4200.0
2014-06-06 11:30:00,80.66,80.66,80.16,80.6,4900.0,63.2041,63.2041,62.8123,63.1571,4900.0
2014-06-06 12:00:00,80.72,80.81,80.6,80.63,2900.0,63.2511,63.3216,63.1571,63.1806,2900.0
2014-06-06 12:30:00,80.81,80.82,80.64,80.75,4500.0,63.3216,63.3294,63.1884,63.2746,4500.0
2014-06-06 13:00:00,80.8,81.05,80.74,80.88,3600.0,63.3138,63.5097,63.2668,63.3765,3600.0
2014-06-06 13:30:00,80.88,81.05,80.86,80.93,4200.0,63.3765,63.5097,63.3608,63.4156,4200.0
2014-06-06 14:00:00,80.98,81.47,80.91,81.47,3100.0,63.4548,63.8388,63.4,63.8388,3100.0
2014-06-06 14:30:00,81.44,81.44,81.2,81.29,4300.0,63.8153,63.8153,63.6272,63.6977,4300.0
2014-06-06 15:00:00,81.25,81.31,80.88,80.88,8900.0,63.6664,63.7134,63.3765,63.3765,8900.0
2014-06-06 15:30:00,80.9,81.14,80.63,81.14,16200.0,63.3921,63.5802,63.1806,63.5802,16200.0
2014-06-09 09:30:00,81.36,81.56,80.07,80.63,4400.0,63.7526,63.9093,62.7418,63.1806,4400.0
2014-06-09 10:00:00,80.49,81.2,80.41,80.8,2500.0,63.0709,63.6272,63.0082,63.3138,2500.0
2014-06-09 10:30:00,80.92,81.16,80.61,80.98,2700.0,63.4078,63.5959,63.1649,63.4548,2700.0
2014-06-09 11:00:00,80.92,81.07,80.88,81.05,7800.0,63.4078,63.5253,63.3765,63.5097,7800.0
2014-06-09 11:30:00,81.56,81.79,81.37,81.64,2400.0,63.9093,64.0895,63.7604,63.972,2400.0
2014-06-09 12:00:00,81.76,82.2,81.72,81.9,4400.0,64.066,64.4108,64.0347,64.1757,4400.0
2014-06-09 12:30:00,81.81,82.09,81.76,81.76,3300.0,64.1052,64.3246,64.066,64.066,3300.0
2014-06-09 13:00:00,81.69,81.84,81.29,81.32,2400.0,64.0112,64.1287,63.6977,63.7212,2400.0
2014-06-09 13:30:00,81.48,81.68,81.33,81.33,7100.0,63.8466,64.0033,63.7291,63.7291,7100.0
2014-06-09 14:00:00,81.31,81.48,81.1,81.11,5500.0,63.7134,63.8466,63.5489,63.5567,5500.0
2014-06-09 14:30:00,81.14,81.71,81.14,81.57,3100.0,63.5802,64.0268,63.5802,63.9171,3100.0
2014-06-09 15:00:00,81.57,82.13,81.39,82.13,8100.0,63.9171,64.3559,63.7761,64.3559,8100.0
2014-06-09 15:30:00,81.93,82.17,81.76,82.0,21700.0,64.1992,64.3873,64.066,64.2541,21700.0
2014-06-10 09:30:00,83.39,83.59,81.96,82.16,11300.0,65.3433,65.5,64.2227,64.3795,11300.0
2014-06-10 10:00:00,81.87,82.23,81.5,82.23,5200.0,64.1522,64.4343,63.8623,64.4343,5200.0
2014-06-10 10:30:00,82.29,82.73,81.92,82.54,3300.0,64.4813,64.8261,64.1914,64.6772,3300.0
2014-06-10 11:00:00,82.65,82.65,82.12,82.34,3200.0,64.7634,64.7634,64.3481,64.5205,3200.0
2014-06-10 11:30:00,82.21,82.33,82.08,82.08,3100.0,64.4186,64.5127,64.3168,64.3168,3100.0
2014-06-10 12:00:00,82.12,82.5,81.99,82.38,2200.0,64.3481,64.6459,64.2462,64.5518,2200.0
2014-06-10 12:30:00,82.35,82.38,82.1,82.31,1800.0,64.5283,64.5518,64.3324,64.497,1800.0
2014-06-10 13:00:00,82.35,82.35,81.95,81.95,1600.0,64.5283,64.5283,64.2149,64.2149,1600.0
2014-06-10 13:30:00,82.02,82.14,81.95,82.09,2200.0,64.2698,64.3638,64.2149,64.3246,2200.0
2014-06-10 14:00:00,82.1,82.12,81.99,82.08,2800.0,64.3324,64.3481,64.2462,64.3168,2800.0
2014-06-10 14:30:00,82.07,82.09,82.04,82.08,1100.0,64.3089,64.3246,64.2854,64.3168,1100.0
2014-06-10 15:00:00,82.06,82.31,82.06,82.21,8700.0,64.3011,64.497,64.3011,64.4186,8700.0
2014-06-10 15:30:00,82.23,82.32,82.2,82.28,15500.0,64.4343,64.5048,64.4108,64.4735,15500.0
2014-06-11 09:30:00,81.4,82.3,81.26,82.08,4700.0,63.7839,64.4892,63.6742,64.3168,4700.0
2014-06-11 10:00:00,82.04,82.26,81.8,81.8,3900.0,64.2854,64.4578,64.0974,64.0974,3900.0
2014-06-11 10:30:00,81.73,81.92,81.3,81.92,5500.0,64.0425,64.1914,63.7056,64.1914,5500.0
2014-06-11 11:00:00,82.16,83.09,82.16,82.9,2300.0,64.3795,65.1082,64.3795,64.9593,2300.0
2014-06-11 11:30:00,83.19,83.19,82.95,82.98,900.0,65.1865,65.1865,64.9985,65.022,900.0
2014-06-11 12:00:00,82.95,82.97,82.75,82.95,4200.0,64.9985,65.0142,64.8418,64.9985,4200.0
2014-06-11 12:30:00,82.96,83.02,82.76,82.76,2300.0,65.0063,65.0533,64.8496,64.8496,2300.0
2014-06-11 13:00:00,82.58,82.67,82.51,82.61,4400.0,64.7086,64.7791,64.6537,64.7321,4400.0
2014-06-11 13:30:00,82.61,83.1,82.6,83.1,7700.0,64.7321,65.116,64.7242,65.116,7700.0
2014-06-11 14:00:00,82.9,83.04,82.69,83.04,4100.0,64.9593,65.069,64.7948,65.069,4100.0
2014-06-11 14:30:00,82.94,83.79,82.94,83.79,8300.0,64.9907,65.6567,64.9907,65.6567,8300.0
2014-06-11 15:00:00,83.87,84.45,83.72,84.16,10600.0,65.7194,66.1739,65.6018,65.9466,10600.0
2014-06-11 15:30:00,84.21,84.33,83.73,83.82,22300.0,65.9858,66.0798,65.6097,65.6802,22300.0
2014-06-12 09:30:00,84.61,85.84,84.57,84.71,19700.0,66.2992,67.2631,66.2679,66.3776,19700.0
2014-06-12 10:00:00,84.69,85.08,84.28,84.28,9500.0,66.3619,66.6675,66.0407,66.0407,9500.0
2014-06-12 10:30:00,84.12,84.18,83.67,83.97,1800.0,65.9153,65.9623,65.5627,65.7977,1800.0
2014-06-12 11:00:00,83.93,84.58,83.81,84.14,6200.0,65.7664,66.2757,65.6724,65.931,6200.0
2014-06-12 11:30:00,84.13,84.44,84.12,84.43,9800.0,65.9231,66.166,65.9153,66.1582,9800.0
2014-06-12 12:00:00,84.25,84.41,83.91,84.3,9000.0,66.0171,66.1425,65.7507,66.0563,9000.0
2014-06-12 12:30:00,84.45,84.49,83.9,84.03,7900.0,66.1739,66.2052,65.7429,65.8448,7900.0
2014-06-12 13:00:00,84.04,84.17,83.63,83.63,5100.0,65.8526,65.9545,65.5313,65.5313,5100.0
2014-06-12 13:30:00,83.71,84.08,83.52,83.8,4300.0,65.594,65.8839,65.4451,65.6645,4300.0
2014-06-12 14:00:00,83.76,84.05,83.6,83.91,10900.0,65.6332,65.8604,65.5078,65.7507,10900.0
2014-06-12 14:30:00,83.91,84.33,83.76,84.33,4300.0,65.7507,66.0798,65.6332,66.0798,4300.0
2014-06-12 15:00:00,84.37,84.68,84.29,84.59,4100.0,66.1112,66.3541,66.0485,66.2836,4100.0
2014-06-12 15:30:00,84.59,84.73,84.24,84.73,12000.0,66.2836,66.3933,66.0093,66.3933,12000.0
2014-06-13 09:30:00,85.31,85.31,84.6,84.95,4600.0,66.8477,66.8477,66.2914,66.5657,4600.0
2014-06-13 10:00:00,84.85,85.4,84.5,85.4,8200.0,66.4873,66.9183,66.213,66.9183,8200.0
2014-06-13 10:30:00,85.35,86.0,85.19,86.0,13600.0,66.8791,67.3884,66.7537,67.3884,13600.0
2014-06-13 11:00:00,86.05,86.19,85.85,86.01,5600.0,67.4276,67.5373,67.2709,67.3963,5600.0
2014-06-13 11:30:00,86.09,86.1,85.52,85.56,10800.0,67.4589,67.4668,67.0123,67.0436,10800.0
2014-06-13 12:00:00,85.57,86.09,85.52,86.08,5500.0,67.0515,67.4589,67.0123,67.4511,5500.0
2014-06-13 12:30:00,86.15,87.12,86.09,86.93,7600.0,67.506,68.266,67.4589,68.1172,7600.0
2014-06-13 13:00:00,86.96,87.0,86.78,87.0,8000.0,68.1407,68.172,67.9996,68.172,8000.0
2014-06-13 13:30:00,87.0,87.67,86.99,87.44,15800.0,68.172,68.697,68.1642,68.5168,15800.0
2014-06-13 14:00:00,87.34,88.35,87.34,87.54,10800.0,68.4384,69.2299,68.4384,68.5951,10800.0
2014-06-13 14:30:00,87.56,87.85,87.56,87.75,7800.0,68.6108,68.8381,68.6108,68.7597,7800.0
2014-06-13 15:00:00,87.61,87.85,87.38,87.61,6600.0,68.65,68.8381,68.4698,68.65,6600.0
2014-06-13 15:30:00,87.6,88.0,87.51,87.96,15200.0,68.6422,68.9556,68.5716,68.9243,15200.0
2014-06-16 09:30:00,88.22,88.65,87.18,87.67,9200.0,69.128,69.4649,68.3131,68.697,9200.0
2014-06-16 10:00:00,87.65,88.26,87.38,87.86,11800.0,68.6813,69.1593,68.4698,68.8459,11800.0
2014-06-16 10:30:00,87.92,88.26,87.9,88.0,6700.0,68.8929,69.1593,68.8772,68.9556,6700.0
2014-06-16 11:00:00,88.01,88.55,88.0,88.49,10300.0,68.9634,69.3866,68.9556,69.3396,10300.0
2014-06-16 11:30:00,88.4,88.5,88.19,88.33,11900.0,69.269,69.3474,69.1045,69.2142,11900.0
2014-06-16 12:00:00,88.5,88.5,88.19,88.25,12100.0,69.3474,69.3474,69.1045,69.1515,12100.0
2014-06-16 12:30:00,88.25,88.93,88.17,88.93,7200.0,69.1515,69.6843,69.0888,69.6843,7200.0
2014-06-16 13:00:00,88.91,89.15,88.68,88.89,9000.0,69.6687,69.8567,69.4884,69.653,9000.0
2014-06-16 13:30:00,89.0,89.39,88.52,88.52,9300.0,69.7392,70.0448,69.3631,69.3631,9300.0
2014-06-16 14:00:00,88.54,89.22,88.54,89.14,6900.0,69.3787,69.9116,69.3787,69.8489,6900.0
2014-06-16 14:30:00,89.15,89.28,89.0,89.02,9000.0,69.8567,69.9586,69.7392,69.7549,9000.0
2014-06-16 15:00:00,89.02,90.0,88.98,89.88,17500.0,69.7549,70.5228,69.7235,70.4287,17500.0
2014-06-16 15:30:00,89.96,90.26,89.7,89.89,24500.0,70.4914,70.7265,70.2877,70.4366,24500.0
2014-06-17 09:30:00,89.99,91.2,88.9,90.81,16400.0,70.5149,71.4631,69.6608,71.1575,16400.0
2014-06-17 10:00:00,91.07,92.19,90.76,91.77,17000.0,71.3612,72.2388,71.1183,71.9097,17000.0
2014-06-17 10:30:00,91.74,92.08,90.45,90.45,11800.0,71.8862,72.1526,70.8754,70.8754,11800.0
2014-06-17 11:00:00,90.36,90.42,89.43,90.02,9000.0,70.8049,70.8519,70.0761,70.5384,9000.0
2014-06-17 11:30:00,90.04,90.08,89.29,89.34,5700.0,70.5541,70.5855,69.9664,70.0056,5700.0
2014-06-17 12:00:00,89.31,89.81,89.31,89.41,4300.0,69.9821,70.3739,69.9821,70.0605,4300.0
2014-06-17 12:30:00,89.33,89.51,89.2,89.39,6800.0,69.9978,70.1388,69.8959,70.0448,6800.0
2014-06-17 13:00:00,89.44,89.89,89.31,89.86,7800.0,70.084,70.4366,69.9821,70.4131,7800.0
2014-06-17 13:30:00,89.87,90.26,89.58,90.26,7400.0,70.4209,70.7265,70.1937,70.7265,7400.0
2014-06-17 14:00:00,90.15,90.18,89.84,89.84,6000.0,70.6403,70.6638,70.3974,70.3974,6000.0
2014-06-17 14:30:00,89.79,89.82,89.37,89.82,9300.0,70.3582,70.3817,70.0291,70.3817,9300.0
2014-06-17 15:00:00,89.82,90.2,89.82,90.06,7000.0,70.3817,70.6795,70.3817,70.5698,7000.0
2014-06-17 15:30:00,90.02,90.26,89.93,90.26,28000.0,70.5384,70.7265,70.4679,70.7265,28000.0
2014-06-18 09:30:00,90.5,90.8,89.45,89.48,19300.0,70.9146,71.1496,70.0918,70.1153,19300.0
2014-06-18 10:00:00,89.53,90.4,89.53,90.03,29200.0,70.1545,70.8362,70.1545,70.5463,29200.0
2014-06-18 10:30:00,90.01,91.3,89.15,91.3,33800.0,70.5306,71.5414,69.8567,71.5414,33800.0
2014-06-18 11:00:00,91.16,93.31,91.16,92.07,69100.0,71.4317,73.1164,71.4317,72.1448,69100.0
2014-06-18 11:30:00,92.06,92.65,91.5,91.81,28300.0,72.137,72.5993,71.6981,71.9411,28300.0
2014-06-18 12:00:00,91.83,91.83,90.62,90.67,13400.0,71.9567,71.9567,71.0086,71.0478,13400.0
2014-06-18 12:30:00,90.72,90.85,90.25,90.32,14700.0,71.087,71.1888,70.7187,70.7735,14700.0
2014-06-18 13:00:00,90.24,90.24,89.73,89.73,8900.0,70.7108,70.7108,70.3112,70.3112,8900.0
2014-06-18 13:30:00,89.81,89.83,88.92,89.13,18300.0,70.3739,70.3896,69.6765,69.841,18300.0
2014-06-18 14:00:00,89.1,90.06,89.1,89.34,17200.0,69.8175,70.5698,69.8175,70.0056,17200.0
2014-06-18 14:30:00,89.49,90.05,89.08,89.69,13400.0,70.1231,70.5619,69.8019,70.2799,13400.0
2014-06-18 15:00:00,89.84,90.23,89.78,89.96,16800.0,70.3974,70.703,70.3504,70.4914,16800.0
2014-06-18 15:30:00,90.01,90.53,90.01,90.27,29300.0,70.5306,70.9381,70.5306,70.7343,29300.0
2014-06-19 09:30:00,90.54,90.62,89.37,89.68,17700.0,70.9459,71.0086,70.0291,70.272,17700.0
2014-06-19 10:00:00,89.85,90.41,89.77,89.87,16100.0,70.4052,70.844,70.3425,70.4209,16100.0
2014-06-19 10:30:00,89.73,89.91,89.23,89.25,7100.0,70.3112,70.4522,69.9194,69.9351,7100.0
2014-06-19 11:00:00,89.31,89.8,89.31,89.79,4300.0,69.9821,70.3661,69.9821,70.3582,4300.0
2014-06-19 11:30:00,89.71,90.06,89.51,89.67,11700.0,70.2955,70.5698,70.1388,70.2642,11700.0
2014-06-19 12:00:00,89.79,89.79,89.2,89.2,2800.0,70.3582,70.3582,69.8959,69.8959,2800.0
2014-06-19 12:30:00,89.12,89.55,88.95,88.95,7300.0,69.8332,70.1702,69.7,69.7,7300.0
2014-06-19 13:00:00,89.0,89.25,88.98,89.07,8500.0,69.7392,69.9351,69.7235,69.794,8500.0
2014-06-19 13:30:00,89.0,89.0,88.69,88.8,7900.0,69.7392,69.7392,69.4963,69.5825,7900.0
2014-06-19 14:00:00,88.81,89.28,88.75,89.09,11700.0,69.5903,69.9586,69.5433,69.8097,11700.0
2014-06-19 14:30:00,89.08,89.27,88.68,88.69,5100.0,69.8019,69.9508,69.4884,69.4963,5100.0
2014-06-19 15:00:00,88.63,89.0,88.39,88.83,9100.0,69.4493,69.7392,69.2612,69.606,9100.0
2014-06-19 15:30:00,88.95,89.13,88.9,89.09,15800.0,69.7,69.841,69.6608,69.8097,15800.0
2014-06-20 09:30:00,89.38,89.62,88.41,88.87,8700.0,70.0369,70.225,69.2769,69.6373,8700.0
2014-06-20 10:00:00,88.96,89.75,88.7,89.42,13400.0,69.7078,70.3269,69.5041,70.0683,13400.0
2014-06-20 10:30:00,89.73,90.2,89.68,90.2,11100.0,70.3112,70.6795,70.272,70.6795,11100.0
2014-06-20 11:00:00,90.14,90.41,89.73,90.11,8300.0,70.6325,70.844,70.3112,70.609,8300.0
2014-06-20 11:30:00,89.99,90.01,89.72,90.01,2900.0,70.5149,70.5306,70.3034,70.5306,2900.0
2014-06-20 12:00:00,89.9,89.96,89.5,89.63,4200.0,70.4444,70.4914,70.131,70.2328,4200.0
2014-06-20 12:30:00,89.69,90.2,89.63,90.2,2300.0,70.2799,70.6795,70.2328,70.6795,2300.0
2014-06-20 13:00:00,90.09,90.64,89.91,90.08,5400.0,70.5933,71.0243,70.4522,70.5855,5400.0
2014-06-20 13:30:00,90.18,90.24,89.89,89.9,14000.0,70.6638,70.7108,70.4366,70.4444,14000.0
2014-06-20 14:00:00,90.08,90.08,89.6,89.64,10900.0,70.5855,70.5855,70.2093,70.2407,10900.0
2014-06-20 14:30:00,89.57,89.73,89.3,89.64,7700.0,70.1858,70.3112,69.9743,70.2407,7700.0
2014-06-20 15:00:00,89.74,89.77,89.58,89.63,10300.0,70.319,70.3425,70.1937,70.2328,10300.0
2014-06-20 15:30:00,89.64,90.0,89.51,89.81,36400.0,70.2407,70.5228,70.1388,70.3739,36400.0
2014-06-23 09:30:00,90.26,90.64,89.35,90.15,12000.0,70.7265,71.0243,70.0134,70.6403,12000.0
2014-06-23 10:00:00,90.15,90.54,89.8,90.48,12900.0,70.6403,70.9459,70.3661,70.8989,12900.0
2014-06-23 10:30:00,90.7,90.93,90.45,90.56,8100.0,71.0713,71.2515,70.8754,70.9616,8100.0
2014-06-23 11:00:00,90.56,90.75,90.19,90.2,10500.0,70.9616,71.1105,70.6717,70.6795,10500.0
2014-06-23 11:30:00,90.2,90.57,90.01,90.23,9400.0,70.6795,70.9694,70.5306,70.703,9400.0
2014-06-23 12:00:00,90.17,90.59,90.17,90.59,4800.0,70.656,70.9851,70.656,70.9851,4800.0
2014-06-23 12:30:00,90.47,90.85,90.45,90.85,3200.0,70.8911,71.1888,70.8754,71.1888,3200.0
2014-06-23 13:00:00,90.85,91.05,90.42,90.49,2400.0,71.1888,71.3455,70.8519,70.9067,2400.0
2014-06-23 13:30:00,90.49,90.76,90.49,90.67,1900.0,70.9067,71.1183,70.9067,71.0478,1900.0
2014-06-23 14:00:00,90.59,90.8,90.14,90.14,8600.0,70.9851,71.1496,70.6325,70.6325,8600.0
2014-06-23 14:30:00,90.42,90.77,90.42,90.72,4600.0,70.8519,71.1261,70.8519,71.087,4600.0
2014-06-23 15:00:00,90.76,90.9,90.51,90.8,8200.0,71.1183,71.228,70.9224,71.1496,8200.0
2014-06-23 15:30:00,90.77,91.48,90.75,91.43,16300.0,71.1261,71.6825,71.1105,71.6433,16300.0
2014-06-24 09:30:00,90.19,90.2,89.42,89.5,56900.0,70.6717,70.6795,70.0683,70.131,56900.0
2014-06-24 10:00:00,89.57,90.0,89.57,89.92,32200.0,70.1858,70.5228,70.1858,70.4601,32200.0
2014-06-24 10:30:00,89.86,90.5,89.86,90.0,27300.0,70.4131,70.9146,70.4131,70.5228,27300.0
2014-06-24 11:00:00,90.0,90.2,89.77,89.99,21200.0,70.5228,70.6795,70.3425,70.5149,21200.0
2014-06-24 11:30:00,89.99,90.2,89.59,90.12,14600.0,70.5149,70.6795,70.2015,70.6168,14600.0
2014-06-24 12:00:00,90.14,90.24,90.07,90.24,14300.0,70.6325,70.7108,70.5776,70.7108,14300.0
2014-06-24 12:30:00,90.24,90.24,89.69,89.78,10700.0,70.7108,70.7108,70.2799,70.3504,10700.0
2014-06-24 13:00:00,89.76,89.93,89.32,89.63,7700.0,70.3347,70.4679,69.9899,70.2328,7700.0
2014-06-24 13:30:00,89.7,89.71,88.19,88.42,14000.0,70.2877,70.2955,69.1045,69.2847,14000.0
2014-06-24 14:00:00,88.31,88.86,88.31,88.4,10600.0,69.1985,69.6295,69.1985,69.269,10600.0
2014-06-24 14:30:00,88.41,89.07,88.4,88.51,16300.0,69.2769,69.794,69.269,69.3552,16300.0
2014-06-24 15:00:00,88.5,88.5,87.17,87.86,26900.0,69.3474,69.3474,68.3052,68.8459,26900.0
2014-06-24 15:30:00,87.89,87.89,87.5,87.72,27600.0,68.8694,68.8694,68.5638,68.7362,27600.0
2014-06-25 09:30:00,87.7,90.06,87.7,89.05,47600.0,68.7205,70.5698,68.7205,69.7784,47600.0
2014-06-25 10:00:00,89.18,89.88,89.17,89.82,32700.0,69.8802,70.4287,69.8724,70.3817,32700.0
2014-06-25 10:30:00,89.88,90.62,89.88,90.45,42100.0,70.4287,71.0086,70.4287,70.8754,42100.0
2014-06-25 11:00:00,90.44,91.03,89.99,91.03,18400.0,70.8675,71.3299,70.5149,71.3299,18400.0
2014-06-25 11:30:00,91.01,91.16,89.97,90.25,18600.0,71.3142,71.4317,70.4993,70.7187,18600.0
2014-06-25 12:00:00,90.38,90.62,90.22,90.3,21000.0,70.8205,71.0086,70.6952,70.7578,21000.0
2014-06-25 12:30:00,90.46,90.55,90.09,90.28,11900.0,70.8832,70.9537,70.5933,70.7422,11900.0
2014-06-25 13:00:00,90.46,90.93,90.45,90.67,5200.0,70.8832,71.2515,70.8754,71.0478,5200.0
2014-06-25 13:30:00,90.66,90.94,90.66,90.81,18300.0,71.0399,71.2593,71.0399,71.1575,18300.0
2014-06-25 14:00:00,90.89,91.33,90.81,91.05,13000.0,71.2202,71.5649,71.1575,71.3455,13000.0
2014-06-25 14:30:00,91.05,91.07,90.7,90.81,14800.0,71.3455,71.3612,71.0713,71.1575,14800.0
2014-06-25 15:00:00,90.75,90.75,90.04,90.26,17700.0,71.1105,71.1105,70.5541,70.7265,17700.0
2014-06-25 15:30:00,90.48,91.1,90.23,90.23,31700.0,70.8989,71.3847,70.703,70.703,31700.0
2014-06-26 09:30:00,89.45,90.67,87.76,88.84,21700.0,70.0918,71.0478,68.7675,69.6138,21700.0
2014-06-26 10:00:00,88.87,88.87,88.01,88.8,17300.0,69.6373,69.6373,68.9634,69.5825,17300.0
2014-06-26 10:30:00,89.0,89.42,88.85,89.11,9200.0,69.7392,70.0683,69.6216,69.8254,9200.0
2014-06-26 11:00:00,89.07,89.47,88.96,89.39,4200.0,69.794,70.1075,69.7078,70.0448,4200.0
2014-06-26 11:30:00,89.32,89.32,88.9,89.04,4400.0,69.9899,69.9899,69.6608,69.7705,4400.0
2014-06-26 12:00:00,89.14,89.14,88.94,88.98,9000.0,69.8489,69.8489,69.6922,69.7235,9000.0
2014-06-26 12:30:00,88.98,89.05,88.85,89.02,5000.0,69.7235,69.7784,69.6216,69.7549,5000.0
2014-06-26 13:00:00,89.04,89.54,89.04,89.46,4900.0,69.7705,70.1623,69.7705,70.0996,4900.0
2014-06-26 13:30:00,89.5,89.5,89.18,89.18,4300.0,70.131,70.131,69.8802,69.8802,4300.0
2014-06-26 14:00:00,89.2,89.26,88.94,89.01,3000.0,69.8959,69.9429,69.6922,69.747,3000.0
2014-06-26 14:30:00,89.0,89.08,88.98,89.07,3600.0,69.7392,69.8019,69.7235,69.794,3600.0
2014-06-26 15:00:00,89.04,89.1,88.93,89.07,6200.0,69.7705,69.8175,69.6843,69.794,6200.0
2014-06-26 15:30:00,89.04,89.45,89.04,89.24,10900.0,69.7705,70.0918,69.7705,69.9272,10900.0
2014-06-27 09:30:00,88.54,89.73,88.54,89.28,3500.0,69.3787,70.3112,69.3787,69.9586,3500.0
2014-06-27 10:00:00,89.35,89.64,89.21,89.45,6700.0,70.0134,70.2407,69.9037,70.0918,6700.0
2014-06-27 10:30:00,89.5,89.5,89.08,89.21,6600.0,70.131,70.131,69.8019,69.9037,6600.0
2014-06-27 11:00:00,89.23,89.44,89.23,89.34,3400.0,69.9194,70.084,69.9194,70.0056,3400.0
2014-06-27 11:30:00,89.04,89.04,88.78,88.88,2700.0,69.7705,69.7705,69.5668,69.6452,2700.0
2014-06-27 12:00:00,89.02,89.45,89.01,89.4,2800.0,69.7549,70.0918,69.747,70.0526,2800.0
2014-06-27 12:30:00,89.45,89.45,89.29,89.43,3800.0,70.0918,70.0918,69.9664,70.0761,3800.0
2014-06-27 13:00:00,89.36,89.41,88.59,88.59,7500.0,70.0213,70.0605,69.4179,69.4179,7500.0
2014-06-27 13:30:00,88.78,89.1,88.74,88.82,3100.0,69.5668,69.8175,69.5355,69.5981,3100.0
2014-06-27 14:00:00,88.92,89.26,88.92,89.07,9500.0,69.6765,69.9429,69.6765,69.794,9500.0
2014-06-27 14:30:00,89.01,89.03,88.75,88.75,6500.0,69.747,69.7627,69.5433,69.5433,6500.0
2014-06-27 15:00:00,88.66,89.43,88.66,89.43,12600.0,69.4728,70.0761,69.4728,70.0761,12600.0
2014-06-27 15:30:00,89.42,89.45,88.59,88.67,30000.0,70.0683,70.0918,69.4179,69.4806,30000.0
2014-06-30 09:30:00,88.97,89.74,88.84,89.48,10900.0,69.7157,70.319,69.6138,70.1153,10900.0
2014-06-30 10:00:00,89.57,89.77,89.16,89.68,11600.0,70.1858,70.3425,69.8646,70.272,11600.0
2014-06-30 10:30:00,89.71,89.74,89.54,89.71,5400.0,70.2955,70.319,70.1623,70.2955,5400.0
2014-06-30 11:00:00,89.69,89.69,89.37,89.37,7500.0,70.2799,70.2799,70.0291,70.0291,7500.0
2014-06-30 11:30:00,89.39,89.4,89.07,89.24,14200.0,70.0448,70.0526,69.794,69.9272,14200.0
2014-06-30 12:00:00,89.3,89.34,88.83,88.99,7900.0,69.9743,70.0056,69.606,69.7313,7900.0
2014-06-30 12:30:00,89.03,89.07,88.6,88.76,8900.0,69.7627,69.794,69.4257,69.5511,8900.0
2014-06-30 13:00:00,88.77,88.79,88.5,88.71,8700.0,69.559,69.5746,69.3474,69.5119,8700.0
2014-06-30 13:30:00,88.71,89.27,88.69,89.27,11100.0,69.5119,69.9508,69.4963,69.9508,11100.0
2014-06-30 14:00:00,89.31,89.4,89.2,89.34,8800.0,69.9821,70.0526,69.8959,70.0056,8800.0
2014-06-30 14:30:00,89.41,89.42,88.84,88.84,9900.0,70.0605,70.0683,69.6138,69.6138,9900.0
2014-06-30 15:00:00,88.88,89.08,88.88,88.95,13800.0,69.6452,69.8019,69.6452,69.7,13800.0
2014-06-30 15:30:00,88.98,89.09,88.53,88.84,34700.0,69.7235,69.8097,69.3709,69.6138,34700.0
2014-07-01 09:30:00,90.3,90.3,89.39,89.45,27600.0,70.7578,70.7578,70.0448,70.0918,27600.0
2014-07-01 10:00:00,89.54,89.72,88.68,88.82,14100.0,70.1623,70.3034,69.4884,69.5981,14100.0
2014-07-01 10:30:00,89.01,89.37,88.2,88.74,9300.0,69.747,70.0291,69.1123,69.5355,9300.0
2014-07-01 11:00:00,88.8,89.69,88.72,89.6,6500.0,69.5825,70.2799,69.5198,70.2093,6500.0
2014-07-01 11:30:00,89.68,89.69,89.11,89.17,5900.0,70.272,70.2799,69.8254,69.8724,5900.0
2014-07-01 12:00:00,89.42,89.51,89.22,89.33,3000.0,70.0683,70.1388,69.9116,69.9978,3000.0
2014-07-01 12:30:00,89.26,89.58,89.25,89.54,2900.0,69.9429,70.1937,69.9351,70.1623,2900.0
2014-07-01 13:00:00,89.5,89.52,89.15,89.25,5800.0,70.131,70.1466,69.8567,69.9351,5800.0
2014-07-01 13:30:00,89.28,89.58,89.22,89.58,4700.0,69.9586,70.1937,69.9116,70.1937,4700.0
2014-07-01 14:00:00,89.64,89.99,89.61,89.63,7000.0,70.2407,70.5149,70.2172,70.2328,7000.0
2014-07-01 14:30:00,89.63,89.91,89.63,89.84,4600.0,70.2328,70.4522,70.2328,70.3974,4600.0
2014-07-01 15:00:00,89.84,90.24,89.63,90.24,8600.0,70.3974,70.7108,70.2328,70.7108,8600.0
2014-07-01 15:30:00,90.2,90.2,89.7,89.8,12500.0,70.6795,70.6795,70.2877,70.3661,12500.0
2014-07-02 09:30:00,90.21,90.37,89.54,89.75,7500.0,70.6873,70.8127,70.1623,70.3269,7500.0
2014-07-02 10:00:00,89.62,89.86,89.3,89.72,15800.0,70.225,70.4131,69.9743,70.3034,15800.0
2014-07-02 10:30:00,89.7,90.0,89.13,89.17,8500.0,70.2877,70.5228,69.841,69.8724,8500.0
2014-07-02 11:00:00,89.25,89.7,89.05,89.36,2800.0,69.9351,70.2877,69.7784,70.0213,2800.0
2014-07-02 11:30:00,89.69,89.76,89.26,89.26,3300.0,70.2799,70.3347,69.9429,69.9429,3300.0
2014-07-02 12:00:00,89.28,89.56,89.02,89.03,4800.0,69.9586,70.178,69.7549,69.7627,4800.0
2014-07-02 12:30:00,89.0,89.07,88.69,88.96,3900.0,69.7392,69.794,69.4963,69.7078,3900.0
2014-07-02 13:00:00,88.92,88.92,88.31,88.37,3300.0,69.6765,69.6765,69.1985,69.2455,3300.0
2014-07-02 13:30:00,88.3,88.44,87.9,87.9,8900.0,69.1907,69.3004,68.8772,68.8772,8900.0
2014-07-02 14:00:00,87.89,88.22,87.62,88.05,11400.0,68.8694,69.128,68.6578,68.9948,11400.0
2014-07-02 14:30:00,88.09,88.4,88.0,88.0,9100.0,69.0261,69.269,68.9556,68.9556,9100.0
2014-07-02 15:00:00,88.1,88.38,88.0,88.0,12000.0,69.034,69.2534,68.9556,68.9556,12000.0
2014-07-02 15:30:00,88.05,88.32,88.0,88.3,18700.0,68.9948,69.2063,68.9556,69.1907,18700.0
2014-07-03 09:30:00,89.0,89.05,87.4,88.19,15400.0,69.7392,69.7784,68.4854,69.1045,15400.0
2014-07-03 10:00:00,88.26,88.29,87.82,88.05,13000.0,69.1593,69.1828,68.8146,68.9948,13000.0
2014-07-03 10:30:00,88.19,88.47,88.07,88.47,9300.0,69.1045,69.3239,69.0104,69.3239,9300.0
2014-07-03 11:00:00,88.62,88.82,88.56,88.78,11300.0,69.4414,69.5981,69.3944,69.5668,11300.0
2014-07-03 11:30:00,88.83,89.01,88.59,88.59,3500.0,69.606,69.747,69.4179,69.4179,3500.0
2014-07-03 12:00:00,88.64,88.79,88.49,88.69,3900.0,69.4571,69.5746,69.3396,69.4963,3900.0
2014-07-03 12:30:00,88.84,88.92,88.61,88.79,5100.0,69.6138,69.6765,69.4336,69.5746,5100.0
2014-07-07 09:30:00,88.26,89.33,88.26,89.32,10100.0,69.1593,69.9978,69.1593,69.9899,10100.0
2014-07-07 10:00:00,89.32,89.67,88.71,89.11,13200.0,69.9899,70.2642,69.5119,69.8254,13200.0
2014-07-07 10:30:00,88.9,89.35,88.78,88.98,10300.0,69.6608,70.0134,69.5668,69.7235,10300.0
2014-07-07 11:00:00,88.89,89.01,88.06,88.13,9000.0,69.653,69.747,69.0026,69.0575,9000.0
2014-07-07 11:30:00,88.24,88.4,87.57,87.72,11000.0,69.1437,69.269,68.6187,68.7362,11000.0
2014-07-07 12:00:00,87.92,88.15,87.7,88.01,5200.0,68.8929,69.0731,68.7205,68.9634,5200.0
2014-07-07 12:30:00,87.86,88.0,87.49,87.5,2900.0,68.8459,68.9556,68.556,68.5638,2900.0
2014-07-07 13:00:00,87.64,87.71,87.31,87.47,3900.0,68.6735,68.7284,68.4149,68.5403,3900.0
2014-07-07 13:30:00,87.47,87.48,86.73,86.92,9100.0,68.5403,68.5481,67.9604,68.1093,9100.0
2014-07-07 14:00:00,86.97,87.72,86.97,87.47,6900.0,68.1485,68.7362,68.1485,68.5403,6900.0
2014-07-07 14:30:00,87.48,87.5,86.98,87.17,7200.0,68.5481,68.5638,68.1563,68.3052,7200.0
2014-07-07 15:00:00,87.24,87.43,86.99,87.16,9800.0,68.3601,68.509,68.1642,68.2974,9800.0
2014-07-07 15:30:00,87.17,87.46,87.17,87.32,18900.0,68.3052,68.5325,68.3052,68.4228,18900.0
2014-07-08 09:30:00,86.7,86.91,84.16,85.0,19900.0,67.9369,68.1015,65.9466,66.6048,19900.0
2014-07-08 10:00:00,85.11,85.42,84.64,84.9,12500.0,66.691,66.9339,66.3227,66.5265,12500.0
2014-07-08 10:30:00,84.95,86.26,84.53,86.26,22800.0,66.5657,67.5922,66.2366,67.5922,22800.0
2014-07-08 11:00:00,86.21,86.64,85.87,86.22,15700.0,67.553,67.8899,67.2866,67.5608,15700.0
2014-07-08 11:30:00,86.06,86.35,84.91,84.91,9000.0,67.4354,67.6627,66.5343,66.5343,9000.0
2014-07-08 12:00:00,85.04,85.49,84.57,84.68,7700.0,66.6362,66.9888,66.2679,66.3541,7700.0
2014-07-08 12:30:00,84.64,84.79,84.47,84.71,14600.0,66.3227,66.4403,66.1895,66.3776,14600.0
2014-07-08 13:00:00,84.78,86.23,84.78,86.06,11100.0,66.4324,67.5686,66.4324,67.4354,11100.0
2014-07-08 13:30:00,86.02,86.83,86.01,86.8,9500.0,67.4041,68.0388,67.3963,68.0153,9500.0
2014-07-08 14:00:00,86.76,87.02,86.64,86.87,5500.0,67.9839,68.1877,67.8899,68.0701,5500.0
2014-07-08 14:30:00,86.81,86.9,86.59,86.67,5400.0,68.0231,68.0937,67.8507,67.9134,5400.0
2014-07-08 15:00:00,86.6,86.74,86.38,86.55,8900.0,67.8586,67.9683,67.6862,67.8194,8900.0
2014-07-08 15:30:00,86.59,86.62,85.86,86.01,23200.0,67.8507,67.8742,67.2787,67.3963,23200.0
2014-07-09 09:30:00,85.9,87.13,85.8,86.98,3000.0,67.3101,68.2739,67.2317,68.1563,3000.0
2014-07-09 10:00:00,86.75,87.01,86.45,86.45,6500.0,67.9761,68.1798,67.741,67.741,6500.0
2014-07-09 10:30:00,86.26,87.06,86.26,86.51,11400.0,67.5922,68.219,67.5922,67.7881,11400.0
2014-07-09 11:00:00,86.63,86.63,85.85,86.37,2500.0,67.8821,67.8821,67.2709,67.6784,2500.0
2014-07-09 11:30:00,86.17,86.17,85.84,85.99,2500.0,67.5216,67.5216,67.2631,67.3806,2500.0
2014-07-09 12:00:00,86.09,86.25,85.66,85.66,3700.0,67.4589,67.5843,67.122,67.122,3700.0
2014-07-09 12:30:00,85.67,86.21,85.49,86.21,15900.0,67.1298,67.553,66.9888,67.553,15900.0
2014-07-09 13:00:00,86.25,86.66,86.16,86.54,14300.0,67.5843,67.9056,67.5138,67.8116,14300.0
2014-07-09 13:30:00,86.4,86.41,86.06,86.12,2500.0,67.7019,67.7097,67.4354,67.4825,2500.0
2014-07-09 14:00:00,86.09,86.25,85.77,86.1,6600.0,67.4589,67.5843,67.2082,67.4668,6600.0
2014-07-09 14:30:00,86.04,86.29,85.78,86.29,4500.0,67.4198,67.6157,67.216,67.6157,4500.0
2014-07-09 15:00:00,86.52,87.27,86.47,87.25,4000.0,67.7959,68.3836,67.7567,68.3679,4000.0
2014-07-09 15:30:00,87.27,87.37,86.86,87.37,12200.0,68.3836,68.4619,68.0623,68.4619,12200.0
2014-07-10 09:30:00,84.49,84.56,82.82,84.38,20400.0,66.2052,66.2601,64.8966,66.119,20400.0
2014-07-10 10:00:00,84.38,84.53,84.22,84.24,6300.0,66.119,66.2366,65.9936,66.0093,6300.0
2014-07-10 10:30:00,84.21,84.44,83.98,84.33,9200.0,65.9858,66.166,65.8056,66.0798,9200.0
2014-07-10 11:00:00,84.9,85.33,84.66,85.0,5400.0,66.5265,66.8634,66.3384,66.6048,5400.0
2014-07-10 11:30:00,84.68,85.65,84.68,85.65,5000.0,66.3541,67.1142,66.3541,67.1142,5000.0
2014-07-10 12:00:00,85.53,86.09,85.21,86.09,7100.0,67.0201,67.4589,66.7694,67.4589,7100.0
2014-07-10 12:30:00,85.89,86.1,85.78,86.05,1700.0,67.3022,67.4668,67.216,67.4276,1700.0
2014-07-10 13:00:00,86.15,86.18,85.87,86.03,5700.0,67.506,67.5295,67.2866,67.4119,5700.0
2014-07-10 13:30:00,86.05,86.48,85.8,85.98,8200.0,67.4276,67.7645,67.2317,67.3728,8200.0
2014-07-10 14:00:00,86.02,86.24,85.81,86.02,3400.0,67.4041,67.5765,67.2395,67.4041,3400.0
2014-07-10 14:30:00,85.92,85.95,85.37,85.43,3600.0,67.3257,67.3492,66.8948,66.9418,3600.0
2014-07-10 15:00:00,85.31,85.69,85.15,85.69,2700.0,66.8477,67.1455,66.7224,67.1455,2700.0
2014-07-10 15:30:00,85.75,86.0,85.66,85.7,7800.0,67.1925,67.3884,67.122,67.1533,7800.0
2014-07-11 09:30:00,85.95,85.95,84.31,84.34,10600.0,67.3492,67.3492,66.0642,66.0877,10600.0
2014-07-11 10:00:00,84.27,84.5,84.01,84.01,5700.0,66.0328,66.213,65.8291,65.8291,5700.0
2014-07-11 10:30:00,84.13,84.14,83.72,84.02,6800.0,65.9231,65.931,65.6018,65.8369,6800.0
2014-07-11 11:00:00,83.94,84.02,83.7,83.93,6500.0,65.7742,65.8369,65.5862,65.7664,6500.0
2014-07-11 11:30:00,84.0,84.1,83.63,83.74,7900.0,65.8213,65.8996,65.5313,65.6175,7900.0
2014-07-11 12:00:00,83.76,84.07,83.64,84.07,5100.0,65.6332,65.8761,65.5392,65.8761,5100.0
2014-07-11 12:30:00,84.0,84.0,83.7,83.87,2700.0,65.8213,65.8213,65.5862,65.7194,2700.0
2014-07-11 13:00:00,83.97,84.0,83.79,84.0,3400.0,65.7977,65.8213,65.6567,65.8213,3400.0
2014-07-11 13:30:00,84.0,84.11,83.82,83.86,3200.0,65.8213,65.9074,65.6802,65.7115,3200.0
2014-07-11 14:00:00,83.89,83.92,83.36,83.88,6400.0,65.7351,65.7586,65.3198,65.7272,6400.0
2014-07-11 14:30:00,83.98,84.18,83.97,84.18,2600.0,65.8056,65.9623,65.7977,65.9623,2600.0
2014-07-11 15:00:00,84.07,84.27,84.03,84.18,6600.0,65.8761,66.0328,65.8448,65.9623,6600.0
2014-07-11 15:30:00,84.18,84.53,84.12,84.23,9700.0,65.9623,66.2366,65.9153,66.0015,9700.0
2014-07-14 09:30:00,85.03,87.82,85.03,86.58,12700.0,66.6283,68.8146,66.6283,67.8429,12700.0
2014-07-14 10:00:00,86.69,86.85,86.02,86.54,14100.0,67.9291,68.0545,67.4041,67.8116,14100.0
2014-07-14 10:30:00,86.48,86.59,86.36,86.41,7300.0,67.7645,67.8507,67.6705,67.7097,7300.0
2014-07-14 11:00:00,86.48,86.58,86.26,86.58,13000.0,67.7645,67.8429,67.5922,67.8429,13000.0
2014-07-14 11:30:00,86.58,87.11,86.38,86.91,7800.0,67.8429,68.2582,67.6862,68.1015,7800.0
2014-07-14 12:00:00,86.91,87.11,86.8,87.11,4300.0,68.1015,68.2582,68.0153,68.2582,4300.0
2014-07-14 12:30:00,87.09,87.09,86.48,86.54,5500.0,68.2425,68.2425,67.7645,67.8116,5500.0
2014-07-14 13:00:00,86.61,86.65,86.46,86.65,2300.0,67.8664,67.8978,67.7489,67.8978,2300.0
2014-07-14 13:30:00,86.55,86.66,86.49,86.51,3300.0,67.8194,67.9056,67.7724,67.7881,3300.0
2014-07-14 14:00:00,86.3,86.64,86.3,86.64,7200.0,67.6235,67.8899,67.6235,67.8899,7200.0
2014-07-14 14:30:00,86.58,86.98,86.58,86.93,6000.0,67.8429,68.1563,67.8429,68.1172,6000.0
2014-07-14 15:00:00,86.93,86.93,86.59,86.61,4600.0,68.1172,68.1172,67.8507,67.8664,4600.0
2014-07-14 15:30:00,86.51,86.64,86.47,86.62,17200.0,67.7881,67.8899,67.7567,67.8742,17200.0
2014-07-15 09:30:00,86.8,86.8,84.1,84.23,9400.0,68.0153,68.0153,65.8996,66.0015,9400.0
2014-07-15 10:00:00,84.37,84.85,83.39,83.66,10200.0,66.1112,66.4873,65.3433,65.5548,10200.0
2014-07-15 10:30:00,83.57,83.71,83.38,83.38,20800.0,65.4843,65.594,65.3354,65.3354,20800.0
2014-07-15 11:00:00,83.02,84.22,82.87,83.8,6200.0,65.0533,65.9936,64.9358,65.6645,6200.0
2014-07-15 11:30:00,83.78,83.8,83.2,83.2,6700.0,65.6489,65.6645,65.1944,65.1944,6700.0
2014-07-15 12:00:00,83.06,83.57,83.0,83.3,7000.0,65.0847,65.4843,65.0377,65.2727,7000.0
2014-07-15 12:30:00,83.49,83.83,83.44,83.59,9200.0,65.4216,65.688,65.3824,65.5,9200.0
2014-07-15 13:00:00,83.65,84.22,83.65,83.72,7400.0,65.547,65.9936,65.547,65.6018,7400.0
2014-07-15 13:30:00,83.85,83.85,83.2,83.37,4600.0,65.7037,65.7037,65.1944,65.3276,4600.0
2014-07-15 14:00:00,83.42,83.91,83.25,83.78,3500.0,65.3668,65.7507,65.2336,65.6489,3500.0
2014-07-15 14:30:00,83.68,83.68,83.26,83.36,9100.0,65.5705,65.5705,65.2414,65.3198,9100.0
2014-07-15 15:00:00,83.49,83.53,83.2,83.44,6600.0,65.4216,65.453,65.1944,65.3824,6600.0
2014-07-15 15:30:00,83.4,83.47,83.28,83.37,12100.0,65.3511,65.406,65.2571,65.3276,12100.0
2014-07-16 09:30:00,84.13,85.02,84.01,84.19,7500.0,65.9231,66.6205,65.8291,65.9701,7500.0
2014-07-16 10:00:00,84.34,84.46,83.85,84.06,6800.0,66.0877,66.1817,65.7037,65.8683,6800.0
2014-07-16 10:30:00,84.17,84.66,83.64,84.1,4800.0,65.9545,66.3384,65.5392,65.8996,4800.0
2014-07-16 11:00:00,84.08,84.54,84.04,84.42,6000.0,65.8839,66.2444,65.8526,66.1504,6000.0
2014-07-16 11:30:00,84.26,84.3,83.91,84.22,2600.0,66.025,66.0563,65.7507,65.9936,2600.0
2014-07-16 12:00:00,84.17,84.74,84.17,84.5,6000.0,65.9545,66.4011,65.9545,66.213,6000.0
2014-07-16 12:30:00,84.6,85.24,84.43,85.24,4700.0,66.2914,66.7929,66.1582,66.7929,4700.0
2014-07-16 13:00:00,85.27,85.47,84.34,84.87,8800.0,66.8164,66.9731,66.0877,66.503,8800.0
2014-07-16 13:30:00,84.87,85.01,84.52,84.94,7400.0,66.503,66.6127,66.2287,66.5578,7400.0
2014-07-16 14:00:00,84.88,85.79,84.88,85.78,8600.0,66.5108,67.2239,66.5108,67.216,8600.0
2014-07-16 14:30:00,85.77,85.83,85.37,85.67,5300.0,67.2082,67.2552,66.8948,67.1298,5300.0
2014-07-16 15:00:00,85.77,85.99,85.59,85.99,7600.0,67.2082,67.3806,67.0672,67.3806,7600.0
2014-07-16 15:30:00,85.99,85.99,85.38,85.52,28900.0,67.3806,67.3806,66.9026,67.0123,28900.0
2014-07-17 09:30:00,85.65,88.2,85.65,87.66,10500.0,67.1142,69.1123,67.1142,68.6892,10500.0
2014-07-17 10:00:00,87.75,87.98,87.19,87.68,9200.0,68.7597,68.9399,68.3209,68.7048,9200.0
2014-07-17 10:30:00,87.57,87.7,86.44,86.66,10200.0,68.6187,68.7205,67.7332,67.9056,10200.0
2014-07-17 11:00:00,86.71,86.77,85.32,85.86,6900.0,67.9448,67.9918,66.8556,67.2787,6900.0
2014-07-17 11:30:00,85.57,86.51,85.41,85.41,6800.0,67.0515,67.7881,66.9261,66.9261,6800.0
2014-07-17 12:00:00,85.36,86.02,85.15,85.95,3300.0,66.8869,67.4041,66.7224,67.3492,3300.0
2014-07-17 12:30:00,86.02,86.27,85.9,85.9,2600.0,67.4041,67.6,67.3101,67.3101,2600.0
2014-07-17 13:00:00,86.07,86.42,85.99,85.99,3000.0,67.4433,67.7175,67.3806,67.3806,3000.0
2014-07-17 13:30:00,86.19,86.23,85.53,85.53,3100.0,67.5373,67.5686,67.0201,67.0201,3100.0
2014-07-17 14:00:00,85.5,85.55,85.12,85.21,4800.0,66.9966,67.0358,66.6989,66.7694,4800.0
2014-07-17 14:30:00,85.27,85.45,85.27,85.37,4300.0,66.8164,66.9575,66.8164,66.8948,4300.0
2014-07-17 15:00:00,85.3,85.3,84.4,84.4,5500.0,66.8399,66.8399,66.1347,66.1347,5500.0
2014-07-17 15:30:00,84.45,84.76,83.96,84.76,18700.0,66.1739,66.4168,65.7899,66.4168,18700.0
2014-07-18 09:30:00,84.9,86.45,84.88,86.45,7600.0,66.5265,67.741,66.5108,67.741,7600.0
2014-07-18 10:00:00,86.5,86.72,86.09,86.22,5500.0,67.7802,67.9526,67.4589,67.5608,5500.0
2014-07-18 10:30:00,86.31,86.69,85.83,86.51,7000.0,67.6313,67.9291,67.2552,67.7881,7000.0
2014-07-18 11:00:00,86.22,86.48,86.0,86.47,3600.0,67.5608,67.7645,67.3884,67.7567,3600.0
2014-07-18 11:30:00,86.54,87.08,86.54,86.82,4400.0,67.8116,68.2347,67.8116,68.031,4400.0
2014-07-18 12:00:00,86.98,87.34,86.98,87.26,4500.0,68.1563,68.4384,68.1563,68.3757,4500.0
2014-07-18 12:30:00,86.95,87.03,86.75,86.87,4000.0,68.1328,68.1955,67.9761,68.0701,4000.0
2014-07-18 13:00:00,86.77,86.79,86.48,86.48,1600.0,67.9918,68.0075,67.7645,67.7645,1600.0
2014-07-18 13:30:00,86.48,86.76,86.42,86.64,3000.0,67.7645,67.9839,67.7175,67.8899,3000.0
2014-07-18 14:00:00,86.56,86.7,86.43,86.65,4900.0,67.8272,67.9369,67.7254,67.8978,4900.0
2014-07-18 14:30:00,86.58,86.97,86.58,86.92,3600.0,67.8429,68.1485,67.8429,68.1093,3600.0
2014-07-18 15:00:00,86.79,87.12,86.78,86.82,5700.0,68.0075,68.266,67.9996,68.031,5700.0
2014-07-18 15:30:00,86.82,86.93,86.39,86.6,13300.0,68.031,68.1172,67.694,67.8586,13300.0
2014-07-21 09:30:00,86.0,89.65,86.0,89.25,36200.0,67.3884,70.2485,67.3884,69.9351,36200.0
2014-07-21 10:00:00,89.27,89.48,88.6,88.73,19800.0,69.9508,70.1153,69.4257,69.5276,19800.0
2014-07-21 10:30:00,88.76,89.33,88.6,89.07,10200.0,69.5511,69.9978,69.4257,69.794,10200.0
2014-07-21 11:00:00,88.95,89.14,88.36,88.61,14800.0,69.7,69.8489,69.2377,69.4336,14800.0
2014-07-21 11:30:00,88.61,88.73,87.98,88.45,7300.0,69.4336,69.5276,68.9399,69.3082,7300.0
2014-07-21 12:00:00,88.51,88.54,88.01,88.01,3400.0,69.3552,69.3787,68.9634,68.9634,3400.0
2014-07-21 12:30:00,88.01,88.3,87.94,88.09,7700.0,68.9634,69.1907,68.9086,69.0261,7700.0
2014-07-21 13:00:00,88.1,88.61,88.05,88.44,6800.0,69.034,69.4336,68.9948,69.3004,6800.0
2014-07-21 13:30:00,88.39,88.39,87.71,87.71,10100.0,69.2612,69.2612,68.7284,68.7284,10100.0
2014-07-21 14:00:00,87.72,88.14,87.72,88.02,8600.0,68.7362,69.0653,68.7362,68.9713,8600.0
2014-07-21 14:30:00,88.04,88.22,87.75,87.96,10200.0,68.9869,69.128,68.7597,68.9243,10200.0
2014-07-21 15:00:00,87.92,88.36,87.63,88.22,9300.0,68.8929,69.2377,68.6657,69.128,9300.0
2014-07-21 15:30:00,88.23,88.56,87.91,88.0,27900.0,69.1358,69.3944,68.8851,68.9556,27900.0
2014-07-22 09:30:00,87.2,87.69,86.93,87.51,357900.0,68.3287,68.7127,68.1172,68.5716,357900.0
2014-07-22 10:00:00,87.5,87.64,87.18,87.3,42200.0,68.5638,68.6735,68.3131,68.4071,42200.0
2014-07-22 10:30:00,87.33,87.37,87.01,87.35,41700.0,68.4306,68.4619,68.1798,68.4463,41700.0
2014-07-22 11:00:00,87.35,87.48,87.07,87.16,40500.0,68.4463,68.5481,68.2269,68.2974,40500.0
2014-07-22 11:30:00,87.19,87.35,87.09,87.17,26000.0,68.3209,68.4463,68.2425,68.3052,26000.0
2014-07-22 12:00:00,87.2,87.23,87.07,87.13,20900.0,68.3287,68.3522,68.2269,68.2739,20900.0
2014-07-22 12:30:00,87.17,87.42,87.15,87.29,20900.0,68.3052,68.5011,68.2895,68.3993,20900.0
2014-07-22 13:00:00,87.3,87.52,87.3,87.49,29300.0,68.4071,68.5795,68.4071,68.556,29300.0
2014-07-22 13:30:00,87.46,87.47,87.17,87.25,18200.0,68.5325,68.5403,68.3052,68.3679,18200.0
2014-07-22 14:00:00,87.25,87.35,87.21,87.34,8900.0,68.3679,68.4463,68.3366,68.4384,8900.0
2014-07-22 14:30:00,87.32,87.32,87.11,87.26,51200.0,68.4228,68.4228,68.2582,68.3757,51200.0
2014-07-22 15:00:00,87.27,87.27,86.88,86.93,54000.0,68.3836,68.3836,68.078,68.1172,54000.0
2014-07-22 15:30:00,86.95,87.0,86.42,86.42,75500.0,68.1328,68.172,67.7175,67.7175,75500.0
2014-07-23 09:30:00,86.99,87.67,86.25,87.49,49700.0,68.1642,68.697,67.5843,68.556,49700.0
2014-07-23 10:00:00,87.33,87.5,86.82,86.92,21300.0,68.4306,68.5638,68.031,68.1093,21300.0
2014-07-23 10:30:00,87.1,87.3,86.35,86.9,12100.0,68.2504,68.4071,67.6627,68.0937,12100.0
2014-07-23 11:00:00,87.06,87.38,86.89,87.08,9300.0,68.219,68.4698,68.0858,68.2347,9300.0
2014-07-23 11:30:00,87.1,87.2,87.02,87.04,6300.0,68.2504,68.3287,68.1877,68.2034,6300.0
2014-07-23 12:00:00,87.02,87.19,87.0,87.04,5000.0,68.1877,68.3209,68.172,68.2034,5000.0
2014-07-23 12:30:00,87.02,87.11,86.96,87.09,5600.0,68.1877,68.2582,68.1407,68.2425,5600.0
2014-07-23 13:00:00,87.08,87.1,86.86,86.99,5300.0,68.2347,68.2504,68.0623,68.1642,5300.0
2014-07-23 13:30:00,86.99,87.1,86.99,86.99,5100.0,68.1642,68.2504,68.1642,68.1642,5100.0
2014-07-23 14:00:00,86.99,87.09,86.97,87.04,21000.0,68.1642,68.2425,68.1485,68.2034,21000.0
2014-07-23 14:30:00,87.0,87.07,86.96,87.06,14300.0,68.172,68.2269,68.1407,68.219,14300.0
2014-07-23 15:00:00,87.07,87.76,87.04,87.67,15300.0,68.2269,68.7675,68.2034,68.697,15300.0
2014-07-23 15:30:00,87.71,87.89,87.54,87.89,16100.0,68.7284,68.8694,68.5951,68.8694,16100.0
2014-07-24 09:30:00,88.01,88.01,86.88,87.54,9600.0,68.9634,68.9634,68.078,68.5951,9600.0
2014-07-24 10:00:00,87.37,87.86,87.17,87.86,8300.0,68.4619,68.8459,68.3052,68.8459,8300.0
2014-07-24 10:30:00,87.9,88.23,87.72,87.8,14300.0,68.8772,69.1358,68.7362,68.7989,14300.0
2014-07-24 11:00:00,87.9,88.55,87.9,88.51,17600.0,68.8772,69.3866,68.8772,69.3552,17600.0
2014-07-24 11:30:00,88.47,89.05,88.46,88.71,26900.0,69.3239,69.7784,69.316,69.5119,26900.0
2014-07-24 12:00:00,88.65,88.79,88.41,88.75,11000.0,69.4649,69.5746,69.2769,69.5433,11000.0
2014-07-24 12:30:00,88.75,88.98,88.7,88.98,7400.0,69.5433,69.7235,69.5041,69.7235,7400.0
2014-07-24 13:00:00,88.97,88.99,88.24,88.8,10900.0,69.7157,69.7313,69.1437,69.5825,10900.0
2014-07-24 13:30:00,88.81,88.86,88.31,88.49,10700.0,69.5903,69.6295,69.1985,69.3396,10700.0
2014-07-24 14:00:00,88.48,88.62,87.88,88.42,24900.0,69.3317,69.4414,68.8616,69.2847,24900.0
2014-07-24 14:30:00,88.45,88.45,87.95,88.01,9900.0,69.3082,69.3082,68.9164,68.9634,9900.0
2014-07-24 15:00:00,87.99,88.15,87.71,87.99,11700.0,68.9478,69.0731,68.7284,68.9478,11700.0
2014-07-24 15:30:00,88.0,88.24,87.96,88.02,20600.0,68.9556,69.1437,68.9243,68.9713,20600.0
2014-07-25 09:30:00,87.29,87.29,86.63,86.89,16800.0,68.3993,68.3993,67.8821,68.0858,16800.0
2014-07-25 10:00:00,87.07,87.13,85.88,86.32,11800.0,68.2269,68.2739,67.2944,67.6392,11800.0
2014-07-25 10:30:00,86.01,86.31,85.36,85.69,17600.0,67.3963,67.6313,66.8869,67.1455,17600.0
2014-07-25 11:00:00,85.66,86.18,85.26,85.84,18400.0,67.122,67.5295,66.8086,67.2631,18400.0
2014-07-25 11:30:00,85.92,86.02,85.89,85.89,3600.0,67.3257,67.4041,67.3022,67.3022,3600.0
2014-07-25 12:00:00,85.83,86.0,85.59,85.87,3800.0,67.2552,67.3884,67.0672,67.2866,3800.0
2014-07-25 12:30:00,85.93,86.02,85.83,85.9,4500.0,67.3336,67.4041,67.2552,67.3101,4500.0
2014-07-25 13:00:00,85.96,86.01,85.75,85.87,4900.0,67.3571,67.3963,67.1925,67.2866,4900.0
2014-07-25 13:30:00,85.95,86.0,85.63,85.96,2700.0,67.3492,67.3884,67.0985,67.3571,2700.0
2014-07-25 14:00:00,85.96,86.01,85.83,86.01,10900.0,67.3571,67.3963,67.2552,67.3963,10900.0
2014-07-25 14:30:00,86.01,86.01,85.93,86.0,8300.0,67.3963,67.3963,67.3336,67.3884,8300.0
2014-07-25 15:00:00,85.93,86.0,85.66,85.8,7100.0,67.3336,67.3884,67.122,67.2317,7100.0
2014-07-25 15:30:00,85.84,85.9,85.45,85.78,17200.0,67.2631,67.3101,66.9575,67.216,17200.0
2014-07-28 09:30:00,85.7,86.05,84.24,84.91,6600.0,67.1533,67.4276,66.0093,66.5343,6600.0
2014-07-28 10:00:00,84.89,85.14,83.67,84.0,8200.0,66.5186,66.7145,65.5627,65.8213,8200.0
2014-07-28 10:30:00,84.07,84.53,83.89,84.33,1600.0,65.8761,66.2366,65.7351,66.0798,1600.0
2014-07-28 11:00:00,84.14,84.58,84.14,84.58,3500.0,65.931,66.2757,65.931,66.2757,3500.0
2014-07-28 11:30:00,84.7,84.73,84.1,84.21,3400.0,66.3698,66.3933,65.8996,65.9858,3400.0
2014-07-28 12:00:00,84.38,84.74,84.38,84.72,1100.0,66.119,66.4011,66.119,66.3854,1100.0
2014-07-28 12:30:00,84.65,84.99,84.47,84.99,1900.0,66.3306,66.597,66.1895,66.597,1900.0
2014-07-28 13:00:00,84.97,85.32,84.9,85.32,1600.0,66.5813,66.8556,66.5265,66.8556,1600.0
2014-07-28 13:30:00,85.34,85.49,85.12,85.12,1400.0,66.8713,66.9888,66.6989,66.6989,1400.0
2014-07-28 14:00:00,85.11,85.22,84.84,85.22,5600.0,66.691,66.7772,66.4795,66.7772,5600.0
2014-07-28 14:30:00,85.2,85.22,84.81,85.22,2600.0,66.7616,66.7772,66.456,66.7772,2600.0
2014-07-28 15:00:00,85.2,85.24,84.93,85.19,2800.0,66.7616,66.7929,66.55,66.7537,2800.0
2014-07-28 15:30:00,85.17,85.27,84.77,84.77,7000.0,66.738,66.8164,66.4246,66.4246,7000.0
2014-07-29 09:30:00,84.77,85.65,83.95,85.46,5200.0,66.4246,67.1142,65.7821,66.9653,5200.0
2014-07-29 10:00:00,85.32,85.63,85.19,85.63,8300.0,66.8556,67.0985,66.7537,67.0985,8300.0
2014-07-29 10:30:00,85.87,86.68,85.81,86.26,15100.0,67.2866,67.9213,67.2395,67.5922,15100.0
2014-07-29 11:00:00,86.2,86.53,85.23,85.38,7700.0,67.5451,67.8037,66.7851,66.9026,7700.0
2014-07-29 11:30:00,85.46,85.63,85.12,85.2,6800.0,66.9653,67.0985,66.6989,66.7616,6800.0
2014-07-29 12:00:00,85.41,85.7,85.25,85.7,2300.0,66.9261,67.1533,66.8007,67.1533,2300.0
2014-07-29 12:30:00,85.8,86.1,85.7,86.02,2700.0,67.2317,67.4668,67.1533,67.4041,2700.0
2014-07-29 13:00:00,86.07,86.13,85.43,85.79,4800.0,67.4433,67.4903,66.9418,67.2239,4800.0
2014-07-29 13:30:00,85.8,85.95,85.73,85.92,1400.0,67.2317,67.3492,67.1769,67.3257,1400.0
2014-07-29 14:00:00,85.87,86.61,85.85,86.15,4900.0,67.2866,67.8664,67.2709,67.506,4900.0
2014-07-29 14:30:00,86.19,86.26,85.8,85.91,2300.0,67.5373,67.5922,67.2317,67.3179,2300.0
2014-07-29 15:00:00,85.68,85.96,85.62,85.72,6700.0,67.1377,67.3571,67.0907,67.169,6700.0
2014-07-29 15:30:00,85.65,85.77,85.09,85.58,12800.0,67.1142,67.2082,66.6754,67.0593,12800.0
2014-07-30 09:30:00,86.32,87.02,85.83,85.85,4100.0,67.6392,68.1877,67.2552,67.2709,4100.0
2014-07-30 10:00:00,85.72,85.96,85.26,85.72,4800.0,67.169,67.3571,66.8086,67.169,4800.0
2014-07-30 10:30:00,85.82,86.05,85.13,85.36,4400.0,67.2474,67.4276,66.7067,66.8869,4400.0
2014-07-30 11:00:00,85.09,85.54,84.99,85.46,2400.0,66.6754,67.028,66.597,66.9653,2400.0
2014-07-30 11:30:00,85.39,85.39,84.97,84.99,1000.0,66.9104,66.9104,66.5813,66.597,1000.0
2014-07-30 12:00:00,84.93,84.93,84.57,84.57,1600.0,66.55,66.55,66.2679,66.2679,1600.0
2014-07-30 12:30:00,84.64,85.0,84.64,85.0,1700.0,66.3227,66.6048,66.3227,66.6048,1700.0
2014-07-30 13:00:00,84.63,84.65,84.29,84.29,1900.0,66.3149,66.3306,66.0485,66.0485,1900.0
2014-07-30 13:30:00,84.46,84.97,84.38,84.97,4500.0,66.1817,66.5813,66.119,66.5813,4500.0
2014-07-30 14:00:00,84.79,85.3,84.75,85.24,3400.0,66.4403,66.8399,66.4089,66.7929,3400.0
2014-07-30 14:30:00,85.25,85.25,84.4,84.54,2600.0,66.8007,66.8007,66.1347,66.2444,2600.0
2014-07-30 15:00:00,84.85,85.08,84.47,84.94,2500.0,66.4873,66.6675,66.1895,66.5578,2500.0
2014-07-30 15:30:00,84.96,85.22,84.74,84.74,5700.0,66.5735,66.7772,66.4011,66.4011,5700.0
2014-07-31 09:30:00,84.02,84.02,82.33,83.07,8000.0,65.8369,65.8369,64.5127,65.0925,8000.0
2014-07-31 10:00:00,82.79,83.48,82.49,82.97,4100.0,64.8731,65.4138,64.638,65.0142,4100.0
2014-07-31 10:30:00,82.83,82.99,82.12,82.12,7900.0,64.9045,65.0298,64.3481,64.3481,7900.0
2014-07-31 11:00:00,82.11,82.13,81.02,81.86,13500.0,64.3403,64.3559,63.4862,64.1444,13500.0
2014-07-31 11:30:00,81.82,82.47,81.73,81.73,6600.0,64.113,64.6224,64.0425,64.0425,6600.0
2014-07-31 12:00:00,81.8,82.37,81.53,81.86,6900.0,64.0974,64.544,63.8858,64.1444,6900.0
2014-07-31 12:30:00,82.11,82.84,82.11,82.84,1500.0,64.3403,64.9123,64.3403,64.9123,1500.0
2014-07-31 13:00:00,82.87,82.98,82.62,82.91,3200.0,64.9358,65.022,64.7399,64.9671,3200.0
2014-07-31 13:30:00,82.89,83.41,82.89,83.07,1600.0,64.9515,65.3589,64.9515,65.0925,1600.0
2014-07-31 14:00:00,83.13,83.52,82.82,83.2,4100.0,65.1395,65.4451,64.8966,65.1944,4100.0
2014-07-31 14:30:00,83.16,83.16,82.44,82.49,4100.0,65.163,65.163,64.5989,64.638,4100.0
2014-07-31 15:00:00,82.45,82.72,81.65,81.68,10000.0,64.6067,64.8183,63.9798,64.0033,10000.0
2014-07-31 15:30:00,81.63,82.5,81.63,82.18,28900.0,63.9642,64.6459,63.9642,64.3951,28900.0
2014-08-01 09:30:00,81.4,82.08,80.74,81.33,10600.0,63.7839,64.3168,63.2668,63.7291,10600.0
2014-08-01 10:00:00,81.5,81.6,80.25,80.64,7900.0,63.8623,63.9406,62.8828,63.1884,7900.0
2014-08-01 10:30:00,80.59,81.32,80.4,80.71,12600.0,63.1492,63.7212,63.0003,63.2433,12600.0
2014-08-01 11:00:00,80.51,80.6,78.94,79.62,16200.0,63.0865,63.1571,61.8563,62.3891,16200.0
2014-08-01 11:30:00,79.69,79.96,78.34,78.34,6500.0,62.444,62.6556,61.3862,61.3862,6500.0
2014-08-01 12:00:00,78.52,78.92,78.0,78.56,10700.0,61.5272,61.8406,61.1197,61.5585,10700.0
2014-08-01 12:30:00,78.79,79.54,78.68,79.47,7800.0,61.7388,62.3265,61.6526,62.2716,7800.0
2014-08-01 13:00:00,79.5,79.67,79.07,79.65,5200.0,62.2951,62.4283,61.9582,62.4127,5200.0
2014-08-01 13:30:00,79.89,80.03,79.42,80.02,7100.0,62.6007,62.7104,62.2324,62.7026,7100.0
2014-08-01 14:00:00,80.01,80.14,79.46,79.77,9100.0,62.6947,62.7966,62.2638,62.5067,9100.0
2014-08-01 14:30:00,79.96,80.52,79.69,79.84,4000.0,62.6556,63.0944,62.444,62.5615,4000.0
2014-08-01 15:00:00,79.87,80.42,79.8,80.08,6000.0,62.585,63.016,62.5302,62.7496,6000.0
2014-08-01 15:30:00,80.07,80.26,79.72,80.04,12600.0,62.7418,62.8906,62.4675,62.7182,12600.0
2014-08-04 09:30:00,80.26,80.94,79.77,80.56,11600.0,62.8906,63.4235,62.5067,63.1257,11600.0
2014-08-04 10:00:00,80.59,81.09,79.97,80.56,7300.0,63.1492,63.541,62.6634,63.1257,7300.0
2014-08-04 10:30:00,80.59,80.59,80.09,80.09,7600.0,63.1492,63.1492,62.7574,62.7574,7600.0
2014-08-04 11:00:00,80.11,80.68,79.8,80.37,6300.0,62.7731,63.2197,62.5302,62.9768,6300.0
2014-08-04 11:30:00,80.42,80.53,80.31,80.53,3600.0,63.016,63.1022,62.9298,63.1022,3600.0
2014-08-04 12:00:00,80.45,80.59,80.2,80.55,3000.0,63.0395,63.1492,62.8436,63.1179,3000.0
2014-08-04 12:30:00,80.57,81.01,80.51,80.89,5600.0,63.1336,63.4783,63.0865,63.3843,5600.0
2014-08-04 13:00:00,80.71,80.71,79.98,80.41,3400.0,63.2433,63.2433,62.6712,63.0082,3400.0
2014-08-04 13:30:00,80.52,82.14,80.52,82.14,5500.0,63.0944,64.3638,63.0944,64.3638,5500.0
2014-08-04 14:00:00,82.15,82.19,81.86,81.86,4100.0,64.3716,64.403,64.1444,64.1444,4100.0
2014-08-04 14:30:00,81.78,82.14,81.64,81.67,5400.0,64.0817,64.3638,63.972,63.9955,5400.0
2014-08-04 15:00:00,81.7,82.1,81.7,81.93,5700.0,64.019,64.3324,64.019,64.1992,5700.0
2014-08-04 15:30:00,81.79,81.95,81.53,81.68,12500.0,64.0895,64.2149,63.8858,64.0033,12500.0
2014-08-05 09:30:00,81.64,82.45,81.0,81.0,5900.0,63.972,64.6067,63.4705,63.4705,5900.0
2014-08-05 10:00:00,80.95,81.57,80.71,80.79,6400.0,63.4313,63.9171,63.2433,63.3059,6400.0
2014-08-05 10:30:00,80.68,80.98,80.23,80.23,3700.0,63.2197,63.4548,62.8671,62.8671,3700.0
2014-08-05 11:00:00,80.31,80.62,80.03,80.03,8100.0,62.9298,63.1727,62.7104,62.7104,8100.0
2014-08-05 11:30:00,80.02,80.02,78.93,79.6,6000.0,62.7026,62.7026,61.8485,62.3735,6000.0
2014-08-05 12:00:00,79.4,79.74,79.05,79.05,5700.0,62.2168,62.4832,61.9425,61.9425,5700.0
2014-08-05 12:30:00,79.11,79.23,78.64,78.7,5900.0,61.9895,62.0835,61.6212,61.6682,5900.0
2014-08-05 13:00:00,78.7,79.14,78.58,78.91,5700.0,61.6682,62.013,61.5742,61.8328,5700.0
2014-08-05 13:30:00,78.88,79.34,78.17,78.76,7900.0,61.8093,62.1697,61.2529,61.7153,7900.0
2014-08-05 14:00:00,78.76,78.88,78.42,78.52,14600.0,61.7153,61.8093,61.4488,61.5272,14600.0
2014-08-05 14:30:00,78.6,79.16,78.54,78.67,20800.0,61.5899,62.0287,61.5429,61.6447,20800.0
2014-08-05 15:00:00,78.62,78.9,78.38,78.47,15500.0,61.6056,61.825,61.4175,61.488,15500.0
2014-08-05 15:30:00,78.5,79.11,78.5,78.92,35800.0,61.5115,61.9895,61.5115,61.8406,35800.0
2014-08-06 09:30:00,79.44,79.84,78.03,79.74,20700.0,62.2481,62.5615,61.1432,62.4832,20700.0
2014-08-06 10:00:00,79.71,81.07,79.71,81.0,18100.0,62.4597,63.5253,62.4597,63.4705,18100.0
2014-08-06 10:30:00,81.06,81.07,80.07,80.74,6700.0,63.5175,63.5253,62.7418,63.2668,6700.0
2014-08-06 11:00:00,80.73,80.77,79.77,80.37,9500.0,63.2589,63.2903,62.5067,62.9768,9500.0
2014-08-06 11:30:00,80.16,80.78,79.93,80.66,6000.0,62.8123,63.2981,62.6321,63.2041,6000.0
2014-08-06 12:00:00,80.64,80.64,79.29,79.41,8400.0,63.1884,63.1884,62.1306,62.2246,8400.0
2014-08-06 12:30:00,79.58,79.58,78.71,78.88,3000.0,62.3578,62.3578,61.6761,61.8093,3000.0
2014-08-06 13:00:00,79.19,80.13,79.19,79.7,4600.0,62.0522,62.7888,62.0522,62.4518,4600.0
2014-08-06 13:30:00,79.67,79.95,79.4,79.82,11500.0,62.4283,62.6477,62.2168,62.5459,11500.0
2014-08-06 14:00:00,79.69,79.69,79.12,79.34,4500.0,62.444,62.444,61.9974,62.1697,4500.0
2014-08-06 14:30:00,79.21,79.21,78.58,78.97,8100.0,62.0679,62.0679,61.5742,61.8798,8100.0
2014-08-06 15:00:00,78.92,78.99,78.55,78.65,3600.0,61.8406,61.8955,61.5507,61.6291,3600.0
2014-08-06 15:30:00,78.57,78.89,78.32,78.47,13300.0,61.5664,61.8171,61.3705,61.488,13300.0
2014-08-07 09:30:00,79.01,79.01,77.55,78.11,13200.0,61.9112,61.9112,60.7671,61.2059,13200.0
2014-08-07 10:00:00,78.19,78.23,76.86,77.07,10200.0,61.2686,61.3,60.2264,60.391,10200.0
2014-08-07 10:30:00,77.1,77.19,76.26,77.19,17000.0,60.4145,60.485,59.7563,60.485,17000.0
2014-08-07 11:00:00,76.76,77.26,76.26,77.08,10400.0,60.1481,60.5399,59.7563,60.3988,10400.0
2014-08-07 11:30:00,77.0,77.0,76.62,76.89,9700.0,60.3361,60.3361,60.0384,60.25,9700.0
2014-08-07 12:00:00,76.9,76.96,76.19,76.68,14100.0,60.2578,60.3048,59.7014,60.0854,14100.0
2014-08-07 12:30:00,76.68,76.69,76.05,76.39,5100.0,60.0854,60.0932,59.5917,59.8582,5100.0
2014-08-07 13:00:00,76.33,76.94,76.33,76.79,2600.0,59.8111,60.2891,59.8111,60.1716,2600.0
2014-08-07 13:30:00,77.01,77.39,76.8,76.94,8300.0,60.344,60.6417,60.1794,60.2891,8300.0
2014-08-07 14:00:00,76.96,76.96,76.02,76.06,7200.0,60.3048,60.3048,59.5682,59.5996,7200.0
2014-08-07 14:30:00,76.01,76.03,75.64,75.71,10100.0,59.5604,59.5761,59.2705,59.3253,10100.0
2014-08-07 15:00:00,75.64,75.64,74.9,75.29,12900.0,59.2705,59.2705,58.6906,58.9962,12900.0
2014-08-07 15:30:00,75.37,76.8,75.37,76.48,40400.0,59.0589,60.1794,59.0589,59.9287,40400.0
2014-08-08 09:30:00,76.99,77.36,76.62,77.35,4000.0,60.3283,60.6182,60.0384,60.6104,4000.0
2014-08-08 10:00:00,77.32,78.05,77.18,77.48,7000.0,60.5869,61.1589,60.4772,60.7123,7000.0
2014-08-08 10:30:00,77.46,78.06,77.39,77.89,25000.0,60.6966,61.1667,60.6417,61.0335,25000.0
2014-08-08 11:00:00,77.74,78.06,77.67,77.88,3800.0,60.916,61.1667,60.8612,61.0257,3800.0
2014-08-08 11:30:00,77.87,77.87,77.57,77.57,5300.0,61.0179,61.0179,60.7828,60.7828,5300.0
2014-08-08 12:00:00,77.71,77.9,77.62,77.62,2700.0,60.8925,61.0414,60.822,60.822,2700.0
2014-08-08 12:30:00,77.62,77.93,77.62,77.78,1600.0,60.822,61.0649,60.822,60.9473,1600.0
2014-08-08 13:00:00,77.78,77.91,77.72,77.89,8000.0,60.9473,61.0492,60.9003,61.0335,8000.0
2014-08-08 13:30:00,77.83,77.88,77.55,77.64,6900.0,60.9865,61.0257,60.7671,60.8376,6900.0
2014-08-08 14:00:00,77.78,77.78,77.61,77.72,4300.0,60.9473,60.9473,60.8141,60.9003,4300.0
2014-08-08 14:30:00,77.77,77.89,77.73,77.78,10400.0,60.9395,61.0335,60.9082,60.9473,10400.0
2014-08-08 15:00:00,77.78,77.83,77.61,77.8,9300.0,60.9473,60.9865,60.8141,60.963,9300.0
2014-08-08 15:30:00,77.78,77.78,77.49,77.49,9200.0,60.9473,60.9473,60.7201,60.7201,9200.0
2014-08-11 09:30:00,78.15,78.15,76.87,76.87,20900.0,61.2373,61.2373,60.2343,60.2343,20900.0
2014-08-11 10:00:00,76.95,77.27,76.85,77.16,6600.0,60.297,60.5477,60.2186,60.4615,6600.0
2014-08-11 10:30:00,77.19,77.72,77.16,77.4,5600.0,60.485,60.9003,60.4615,60.6496,5600.0
2014-08-11 11:00:00,77.4,77.95,77.37,77.72,3000.0,60.6496,61.0806,60.6261,60.9003,3000.0
2014-08-11 11:30:00,77.87,77.92,77.45,77.55,2700.0,61.0179,61.057,60.6888,60.7671,2700.0
2014-08-11 12:00:00,77.48,77.57,77.3,77.3,3400.0,60.7123,60.7828,60.5712,60.5712,3400.0
2014-08-11 12:30:00,77.32,77.59,77.16,77.16,2000.0,60.5869,60.7985,60.4615,60.4615,2000.0
2014-08-11 13:00:00,77.03,77.4,76.92,76.92,3800.0,60.3597,60.6496,60.2735,60.2735,3800.0
2014-08-11 13:30:00,76.9,77.11,76.8,76.87,3500.0,60.2578,60.4223,60.1794,60.2343,3500.0
2014-08-11 14:00:00,76.89,77.4,76.86,77.34,5500.0,60.25,60.6496,60.2264,60.6026,5500.0
2014-08-11 14:30:00,77.26,77.26,76.64,77.04,7600.0,60.5399,60.5399,60.0541,60.3675,7600.0
2014-08-11 15:00:00,77.18,77.39,77.01,77.23,16500.0,60.4772,60.6417,60.344,60.5164,16500.0
2014-08-11 15:30:00,77.23,77.61,77.23,77.48,41400.0,60.5164,60.8141,60.5164,60.7123,41400.0
2014-08-12 09:30:00,77.12,77.42,76.86,77.27,2700.0,60.4302,60.6653,60.2264,60.5477,2700.0
2014-08-12 10:00:00,77.01,77.09,76.27,76.27,2100.0,60.344,60.4067,59.7641,59.7641,2100.0
2014-08-12 10:30:00,76.29,76.37,76.09,76.29,5400.0,59.7798,59.8425,59.6231,59.7798,5400.0
2014-08-12 11:00:00,76.23,76.38,76.11,76.17,9200.0,59.7328,59.8503,59.6388,59.6858,9200.0
2014-08-12 11:30:00,76.38,76.55,76.38,76.45,2000.0,59.8503,59.9835,59.8503,59.9052,2000.0
2014-08-12 12:00:00,76.35,76.39,75.86,75.88,4700.0,59.8268,59.8582,59.4429,59.4585,4700.0
2014-08-12 12:30:00,76.0,76.26,75.98,76.23,2300.0,59.5526,59.7563,59.5369,59.7328,2300.0
2014-08-12 13:00:00,76.35,76.38,76.17,76.2,2200.0,59.8268,59.8503,59.6858,59.7093,2200.0
2014-08-12 13:30:00,76.1,76.37,76.02,76.19,2300.0,59.6309,59.8425,59.5682,59.7014,2300.0
2014-08-12 14:00:00,76.26,76.26,75.87,75.87,3000.0,59.7563,59.7563,59.4507,59.4507,3000.0
2014-08-12 14:30:00,75.83,75.95,75.71,75.77,3500.0,59.4194,59.5134,59.3253,59.3723,3500.0
2014-08-12 15:00:00,75.77,75.87,75.66,75.7,4900.0,59.3723,59.4507,59.2861,59.3175,4900.0
2014-08-12 15:30:00,75.69,76.17,75.68,76.01,13300.0,59.3096,59.6858,59.3018,59.5604,13300.0
2014-08-13 09:30:00,76.55,77.16,76.55,76.92,6500.0,59.9835,60.4615,59.9835,60.2735,6500.0
2014-08-13 10:00:00,76.88,77.89,76.75,77.86,9700.0,60.2421,61.0335,60.1403,61.01,9700.0
2014-08-13 10:30:00,77.82,77.82,77.08,77.35,3500.0,60.9787,60.9787,60.3988,60.6104,3500.0
2014-08-13 11:00:00,77.3,77.4,76.94,76.94,6000.0,60.5712,60.6496,60.2891,60.2891,6000.0
2014-08-13 11:30:00,77.11,77.31,77.11,77.12,1500.0,60.4223,60.5791,60.4223,60.4302,1500.0
2014-08-13 12:00:00,77.12,77.12,76.72,76.87,1300.0,60.4302,60.4302,60.1167,60.2343,1300.0
2014-08-13 12:30:00,76.82,77.8,76.81,77.44,3300.0,60.1951,60.963,60.1873,60.6809,3300.0
2014-08-13 13:00:00,77.49,77.62,77.41,77.62,4300.0,60.7201,60.822,60.6574,60.822,4300.0
2014-08-13 13:30:00,77.41,77.67,77.36,77.67,5200.0,60.6574,60.8612,60.6182,60.8612,5200.0
2014-08-13 14:00:00,77.65,77.72,77.19,77.27,3800.0,60.8455,60.9003,60.485,60.5477,3800.0
2014-08-13 14:30:00,77.25,77.35,77.22,77.22,1500.0,60.532,60.6104,60.5085,60.5085,1500.0
2014-08-13 15:00:00,77.23,77.33,77.08,77.31,4500.0,60.5164,60.5947,60.3988,60.5791,4500.0
2014-08-13 15:30:00,77.3,77.4,77.12,77.13,7100.0,60.5712,60.6496,60.4302,60.438,7100.0
2014-08-14 09:30:00,77.19,77.19,76.48,77.02,2300.0,60.485,60.485,59.9287,60.3518,2300.0
2014-08-14 10:00:00,76.94,77.04,76.39,76.97,3900.0,60.2891,60.3675,59.8582,60.3126,3900.0
2014-08-14 10:30:00,76.92,77.28,76.78,77.1,2000.0,60.2735,60.5556,60.1638,60.4145,2000.0
2014-08-14 11:00:00,77.08,77.54,77.08,77.48,3500.0,60.3988,60.7593,60.3988,60.7123,3500.0
2014-08-14 11:30:00,77.44,77.72,76.79,76.79,6600.0,60.6809,60.9003,60.1716,60.1716,6600.0
2014-08-14 12:00:00,76.8,76.8,76.56,76.76,2000.0,60.1794,60.1794,59.9914,60.1481,2000.0
2014-08-14 12:30:00,76.8,76.8,76.46,76.48,1700.0,60.1794,60.1794,59.913,59.9287,1700.0
2014-08-14 13:00:00,76.44,76.44,75.94,75.94,6300.0,59.8973,59.8973,59.5055,59.5055,6300.0
2014-08-14 13:30:00,75.95,75.99,75.29,75.41,10800.0,59.5134,59.5447,58.9962,59.0902,10800.0
2014-08-14 14:00:00,75.46,75.52,74.77,74.94,10100.0,59.1294,59.1764,58.5887,58.722,10100.0
2014-08-14 14:30:00,74.98,75.01,74.67,74.8,12500.0,58.7533,58.7768,58.5104,58.6123,12500.0
2014-08-14 15:00:00,74.8,75.33,74.7,75.28,20100.0,58.6123,59.0276,58.5339,58.9884,20100.0
2014-08-14 15:30:00,75.3,75.88,75.3,75.86,25600.0,59.0041,59.4585,59.0041,59.4429,25600.0
2014-08-15 09:30:00,77.3,77.72,76.68,77.56,15400.0,60.5712,60.9003,60.0854,60.775,15400.0
2014-08-15 10:00:00,77.68,78.55,77.38,77.83,13800.0,60.869,61.5507,60.6339,60.9865,13800.0
2014-08-15 10:30:00,77.82,78.4,76.98,77.7,14400.0,60.9787,61.4332,60.3205,60.8847,14400.0
2014-08-15 11:00:00,77.47,77.87,77.39,77.49,8200.0,60.7044,61.0179,60.6417,60.7201,8200.0
2014-08-15 11:30:00,77.37,77.48,76.75,76.93,7200.0,60.6261,60.7123,60.1403,60.2813,7200.0
2014-08-15 12:00:00,77.01,77.67,76.83,77.66,5000.0,60.344,60.8612,60.2029,60.8533,5000.0
2014-08-15 12:30:00,77.7,77.82,77.44,77.52,3200.0,60.8847,60.9787,60.6809,60.7436,3200.0
2014-08-15 13:00:00,77.33,77.58,77.12,77.28,4400.0,60.5947,60.7906,60.4302,60.5556,4400.0
2014-08-15 13:30:00,77.34,77.37,77.24,77.36,2500.0,60.6026,60.6261,60.5242,60.6182,2500.0
2014-08-15 14:00:00,77.39,78.01,77.38,78.01,6300.0,60.6417,61.1276,60.6339,61.1276,6300.0
2014-08-15 14:30:00,78.01,78.31,77.91,78.0,18800.0,61.1276,61.3626,61.0492,61.1197,18800.0
2014-08-15 15:00:00,78.01,78.38,78.01,78.12,6500.0,61.1276,61.4175,61.1276,61.2138,6500.0
2014-08-15 15:30:00,78.16,78.5,78.07,78.5,14700.0,61.2451,61.5115,61.1746,61.5115,14700.0
2014-08-18 09:30:00,78.86,79.35,77.6,78.26,7900.0,61.7936,62.1776,60.8063,61.3235,7900.0
2014-08-18 10:00:00,78.26,78.94,77.75,77.75,6200.0,61.3235,61.8563,60.9238,60.9238,6200.0
2014-08-18 10:30:00,77.77,78.18,77.57,77.93,4800.0,60.9395,61.2608,60.7828,61.0649,4800.0
2014-08-18 11:00:00,77.78,78.61,77.78,78.56,7200.0,60.9473,61.5977,60.9473,61.5585,7200.0
2014-08-18 11:30:00,78.41,79.07,78.37,78.87,8700.0,61.441,61.9582,61.4097,61.8015,8700.0
2014-08-18 12:00:00,78.97,79.44,78.97,79.31,5300.0,61.8798,62.2481,61.8798,62.1462,5300.0
2014-08-18 12:30:00,79.16,79.16,78.81,78.99,2600.0,62.0287,62.0287,61.7544,61.8955,2600.0
2014-08-18 13:00:00,78.97,79.53,78.87,79.53,3500.0,61.8798,62.3186,61.8015,62.3186,3500.0
2014-08-18 13:30:00,79.48,79.6,79.22,79.22,16800.0,62.2794,62.3735,62.0757,62.0757,16800.0
2014-08-18 14:00:00,79.24,79.47,79.24,79.4,4300.0,62.0914,62.2716,62.0914,62.2168,4300.0
2014-08-18 14:30:00,79.41,79.85,79.34,79.83,8000.0,62.2246,62.5694,62.1697,62.5537,8000.0
2014-08-18 15:00:00,79.87,80.03,79.45,79.63,11800.0,62.585,62.7104,62.2559,62.397,11800.0
2014-08-18 15:30:00,79.63,79.79,79.33,79.75,15900.0,62.397,62.5224,62.1619,62.491,15900.0
2014-08-19 09:30:00,79.9,81.15,79.9,81.15,7100.0,62.6085,63.588,62.6085,63.588,7100.0
2014-08-19 10:00:00,80.96,81.44,80.96,81.28,7600.0,63.4391,63.8153,63.4391,63.6899,7600.0
2014-08-19 10:30:00,81.29,81.77,81.28,81.77,25400.0,63.6977,64.0739,63.6899,64.0739,25400.0
2014-08-19 11:00:00,81.6,81.6,80.91,81.21,5700.0,63.9406,63.9406,63.4,63.635,5700.0
2014-08-19 11:30:00,81.29,81.64,81.26,81.62,6600.0,63.6977,63.972,63.6742,63.9563,6600.0
2014-08-19 12:00:00,81.47,81.66,81.21,81.48,3500.0,63.8388,63.9877,63.635,63.8466,3500.0
2014-08-19 12:30:00,81.35,81.35,80.93,80.93,5900.0,63.7447,63.7447,63.4156,63.4156,5900.0
2014-08-19 13:00:00,80.93,81.08,80.85,81.04,2600.0,63.4156,63.5332,63.353,63.5018,2600.0
2014-08-19 13:30:00,80.95,81.02,80.1,80.1,6600.0,63.4313,63.4862,62.7653,62.7653,6600.0
2014-08-19 14:00:00,80.07,80.18,79.97,80.14,3700.0,62.7418,62.828,62.6634,62.7966,3700.0
2014-08-19 14:30:00,80.07,80.15,79.75,79.75,3600.0,62.7418,62.8044,62.491,62.491,3600.0
2014-08-19 15:00:00,79.74,80.25,79.71,80.01,10700.0,62.4832,62.8828,62.4597,62.6947,10700.0
2014-08-19 15:30:00,79.91,80.15,79.85,79.99,7400.0,62.6164,62.8044,62.5694,62.6791,7400.0
2014-08-20 09:30:00,79.57,79.57,78.81,79.47,5900.0,62.35,62.35,61.7544,62.2716,5900.0
2014-08-20 10:00:00,79.51,79.71,79.5,79.54,3500.0,62.3029,62.4597,62.2951,62.3265,3500.0
2014-08-20 10:30:00,79.52,79.6,79.06,79.37,7500.0,62.3108,62.3735,61.9503,62.1932,7500.0
2014-08-20 11:00:00,79.55,79.55,79.2,79.33,4800.0,62.3343,62.3343,62.06,62.1619,4800.0
2014-08-20 11:30:00,79.27,79.45,79.26,79.42,2000.0,62.1149,62.2559,62.1071,62.2324,2000.0
2014-08-20 12:00:00,79.42,79.59,79.42,79.59,3800.0,62.2324,62.3656,62.2324,62.3656,3800.0
2014-08-20 12:30:00,79.61,79.7,79.5,79.55,7000.0,62.3813,62.4518,62.2951,62.3343,7000.0
2014-08-20 13:00:00,79.57,79.6,79.51,79.51,3000.0,62.35,62.3735,62.3029,62.3029,3000.0
2014-08-20 13:30:00,79.52,79.59,79.51,79.58,3900.0,62.3108,62.3656,62.3029,62.3578,3900.0
2014-08-20 14:00:00,79.55,80.13,79.53,79.95,4800.0,62.3343,62.7888,62.3186,62.6477,4800.0
2014-08-20 14:30:00,79.86,79.9,79.63,79.9,4400.0,62.5772,62.6085,62.397,62.6085,4400.0
2014-08-20 15:00:00,79.88,80.47,79.82,80.26,15400.0,62.5929,63.0552,62.5459,62.8906,15400.0
2014-08-20 15:30:00,80.32,80.51,80.24,80.31,3100.0,62.9377,63.0865,62.875,62.9298,3100.0
2014-08-21 09:30:00,80.56,80.56,80.07,80.39,1800.0,63.1257,63.1257,62.7418,62.9925,1800.0
2014-08-21 10:00:00,80.11,80.35,79.98,80.32,2100.0,62.7731,62.9612,62.6712,62.9377,2100.0
2014-08-21 10:30:00,80.24,80.48,80.11,80.13,3900.0,62.875,63.063,62.7731,62.7888,3900.0
2014-08-21 11:00:00,79.93,80.19,79.63,79.85,2400.0,62.6321,62.8358,62.397,62.5694,2400.0
2014-08-21 11:30:00,79.9,80.06,79.75,79.84,1600.0,62.6085,62.7339,62.491,62.5615,1600.0
2014-08-21 12:00:00,79.79,80.46,79.79,80.35,4400.0,62.5224,63.0474,62.5224,62.9612,4400.0
2014-08-21 12:30:00,80.39,80.46,80.21,80.22,800.0,62.9925,63.0474,62.8515,62.8593,800.0
2014-08-21 13:00:00,80.09,80.15,79.9,79.98,2500.0,62.7574,62.8044,62.6085,62.6712,2500.0
2014-08-21 13:30:00,80.0,80.32,80.0,80.31,2400.0,62.6869,62.9377,62.6869,62.9298,2400.0
2014-08-21 14:00:00,80.26,80.34,80.22,80.34,2000.0,62.8906,62.9533,62.8593,62.9533,2000.0
2014-08-21 14:30:00,80.3,80.61,80.06,80.56,2000.0,62.922,63.1649,62.7339,63.1257,2000.0
2014-08-21 15:00:00,80.6,80.9,80.44,80.83,4200.0,63.1571,63.3921,63.0317,63.3373,4200.0
2014-08-21 15:30:00,80.89,81.14,80.66,80.79,18300.0,63.3843,63.5802,63.2041,63.3059,18300.0
2014-08-22 09:30:00,80.8,80.8,79.16,79.42,5200.0,63.3138,63.3138,62.0287,62.2324,5200.0
2014-08-22 10:00:00,79.39,80.03,79.34,80.03,3500.0,62.2089,62.7104,62.1697,62.7104,3500.0
2014-08-22 10:30:00,80.13,80.13,79.31,79.55,6400.0,62.7888,62.7888,62.1462,62.3343,6400.0
2014-08-22 11:00:00,79.41,79.88,79.18,79.19,3400.0,62.2246,62.5929,62.0444,62.0522,3400.0
2014-08-22 11:30:00,79.34,79.34,78.79,78.84,5000.0,62.1697,62.1697,61.7388,61.7779,5000.0
2014-08-22 12:00:00,78.8,79.35,78.7,79.27,2900.0,61.7466,62.1776,61.6682,62.1149,2900.0
2014-08-22 12:30:00,79.4,79.61,79.15,79.18,2700.0,62.2168,62.3813,62.0209,62.0444,2700.0
2014-08-22 13:00:00,79.25,79.49,79.25,79.35,1100.0,62.0992,62.2873,62.0992,62.1776,1100.0
2014-08-22 13:30:00,79.5,79.7,79.37,79.65,1700.0,62.2951,62.4518,62.1932,62.4127,1700.0
2014-08-22 14:00:00,79.65,79.8,79.6,79.75,2700.0,62.4127,62.5302,62.3735,62.491,2700.0
2014-08-22 14:30:00,79.61,79.98,79.48,79.91,1400.0,62.3813,62.6712,62.2794,62.6164,1400.0
2014-08-22 15:00:00,80.05,80.28,79.84,79.95,2900.0,62.7261,62.9063,62.5615,62.6477,2900.0
2014-08-22 15:30:00,79.97,80.04,79.87,79.92,4200.0,62.6634,62.7182,62.585,62.6242,4200.0
2014-08-25 09:30:00,80.15,80.3,80.15,80.18,1400.0,62.8044,62.922,62.8044,62.828,1400.0
2014-08-25 10:00:00,80.3,80.3,79.8,80.08,4100.0,62.922,62.922,62.5302,62.7496,4100.0
2014-08-25 10:30:00,80.27,81.13,80.23,80.84,3000.0,62.8985,63.5724,62.8671,63.3451,3000.0
2014-08-25 11:00:00,80.88,81.41,80.83,81.13,1700.0,63.3765,63.7918,63.3373,63.5724,1700.0
2014-08-25 11:30:00,81.5,81.64,81.22,81.23,2800.0,63.8623,63.972,63.6429,63.6507,2800.0
2014-08-25 12:00:00,81.26,81.34,80.95,81.11,2900.0,63.6742,63.7369,63.4313,63.5567,2900.0
2014-08-25 12:30:00,81.07,81.17,80.85,80.97,2800.0,63.5253,63.6037,63.353,63.447,2800.0
2014-08-25 13:00:00,80.8,81.2,80.73,80.73,3200.0,63.3138,63.6272,63.2589,63.2589,3200.0
2014-08-25 13:30:00,81.1,81.11,80.89,80.89,2500.0,63.5489,63.5567,63.3843,63.3843,2500.0
2014-08-25 14:00:00,81.0,81.29,80.86,80.98,2800.0,63.4705,63.6977,63.3608,63.4548,2800.0
2014-08-25 14:30:00,80.91,81.5,80.9,81.5,2900.0,63.4,63.8623,63.3921,63.8623,2900.0
2014-08-25 15:00:00,81.51,81.88,81.43,81.58,5400.0,63.8701,64.16,63.8074,63.925,5400.0
2014-08-25 15:30:00,81.5,81.63,81.37,81.38,8600.0,63.8623,63.9642,63.7604,63.7683,8600.0
2014-08-26 09:30:00,81.75,83.72,81.75,83.62,10500.0,64.0582,65.6018,64.0582,65.5235,10500.0
2014-08-26 10:00:00,83.72,84.35,83.25,84.3,9300.0,65.6018,66.0955,65.2336,66.0563,9300.0
2014-08-26 10:30:00,84.7,85.03,84.45,84.92,10000.0,66.3698,66.6283,66.1739,66.5422,10000.0
2014-08-26 11:00:00,85.05,85.4,84.21,84.63,8200.0,66.644,66.9183,65.9858,66.3149,8200.0
2014-08-26 11:30:00,84.79,84.79,84.25,84.46,4100.0,66.4403,66.4403,66.0171,66.1817,4100.0
2014-08-26 12:00:00,84.35,84.47,84.25,84.43,2200.0,66.0955,66.1895,66.0171,66.1582,2200.0
2014-08-26 12:30:00,84.4,84.52,84.06,84.14,5400.0,66.1347,66.2287,65.8683,65.931,5400.0
2014-08-26 13:00:00,84.11,84.13,83.95,83.95,8200.0,65.9074,65.9231,65.7821,65.7821,8200.0
2014-08-26 13:30:00,84.04,84.08,83.9,83.93,10800.0,65.8526,65.8839,65.7429,65.7664,10800.0
2014-08-26 14:00:00,83.9,83.93,83.6,83.81,19000.0,65.7429,65.7664,65.5078,65.6724,19000.0
2014-08-26 14:30:00,83.75,83.86,83.72,83.86,6000.0,65.6254,65.7115,65.6018,65.7115,6000.0
2014-08-26 15:00:00,83.89,83.97,83.88,83.89,9300.0,65.7351,65.7977,65.7272,65.7351,9300.0
2014-08-26 15:30:00,83.92,84.11,83.68,83.89,14800.0,65.7586,65.9074,65.5705,65.7351,14800.0
2014-08-27 09:30:00,84.05,84.05,82.36,82.81,3200.0,65.8604,65.8604,64.5362,64.8888,3200.0
2014-08-27 10:00:00,82.68,83.08,82.4,82.72,3800.0,64.7869,65.1004,64.5675,64.8183,3800.0
2014-08-27 10:30:00,82.93,83.06,82.88,83.0,900.0,64.9828,65.0847,64.9436,65.0377,900.0
2014-08-27 11:00:00,83.01,83.11,82.67,82.73,2200.0,65.0455,65.1239,64.7791,64.8261,2200.0
2014-08-27 11:30:00,82.85,82.85,82.07,82.19,5100.0,64.9201,64.9201,64.3089,64.403,5100.0
2014-08-27 12:00:00,82.17,82.17,81.89,81.99,4800.0,64.3873,64.3873,64.1679,64.2462,4800.0
2014-08-27 12:30:00,81.93,82.57,81.79,82.39,7800.0,64.1992,64.7007,64.0895,64.5597,7800.0
2014-08-27 13:00:00,82.35,82.53,82.23,82.51,2900.0,64.5283,64.6694,64.4343,64.6537,2900.0
2014-08-27 13:30:00,82.52,82.63,82.46,82.63,5800.0,64.6615,64.7477,64.6145,64.7477,5800.0
2014-08-27 14:00:00,82.54,83.0,82.45,83.0,1900.0,64.6772,65.0377,64.6067,65.0377,1900.0
2014-08-27 14:30:00,83.12,83.22,82.56,82.56,2800.0,65.1317,65.2101,64.6929,64.6929,2800.0
2014-08-27 15:00:00,82.46,83.09,82.39,83.06,4800.0,64.6145,65.1082,64.5597,65.0847,4800.0
2014-08-27 15:30:00,82.96,82.96,82.6,82.6,4700.0,65.0063,65.0063,64.7242,64.7242,4700.0
2014-08-28 09:30:00,82.5,83.12,82.13,82.84,6600.0,64.6459,65.1317,64.3559,64.9123,6600.0
2014-08-28 10:00:00,82.93,83.39,82.64,82.64,5600.0,64.9828,65.3433,64.7556,64.7556,5600.0
2014-08-28 10:30:00,82.38,82.75,82.25,82.6,6500.0,64.5518,64.8418,64.45,64.7242,6500.0
2014-08-28 11:00:00,82.63,82.72,81.92,82.07,3900.0,64.7477,64.8183,64.1914,64.3089,3900.0
2014-08-28 11:30:00,82.12,82.12,81.97,82.01,4100.0,64.3481,64.3481,64.2306,64.2619,4100.0
2014-08-28 12:00:00,82.01,82.79,82.01,82.79,4000.0,64.2619,64.8731,64.2619,64.8731,4000.0
2014-08-28 12:30:00,82.82,82.83,82.66,82.67,1800.0,64.8966,64.9045,64.7712,64.7791,1800.0
2014-08-28 13:00:00,82.84,83.06,82.51,82.83,2600.0,64.9123,65.0847,64.6537,64.9045,2600.0
2014-08-28 13:30:00,82.85,83.07,82.79,82.79,2300.0,64.9201,65.0925,64.8731,64.8731,2300.0
2014-08-28 14:00:00,82.83,83.02,82.7,82.98,1800.0,64.9045,65.0533,64.8026,65.022,1800.0
2014-08-28 14:30:00,82.93,83.1,82.81,82.91,1000.0,64.9828,65.116,64.8888,64.9671,1000.0
2014-08-28 15:00:00,82.9,83.18,82.9,83.18,1400.0,64.9593,65.1787,64.9593,65.1787,1400.0
2014-08-28 15:30:00,83.02,83.22,82.97,83.22,4200.0,65.0533,65.2101,65.0142,65.2101,4200.0
2014-08-29 09:30:00,83.79,84.81,83.79,84.6,4200.0,65.6567,66.456,65.6567,66.2914,4200.0
2014-08-29 10:00:00,84.46,85.46,84.46,85.33,4400.0,66.1817,66.9653,66.1817,66.8634,4400.0
2014-08-29 10:30:00,85.46,86.28,85.35,85.9,12400.0,66.9653,67.6078,66.8791,67.3101,12400.0
2014-08-29 11:00:00,85.91,85.99,85.51,85.99,8000.0,67.3179,67.3806,67.0045,67.3806,8000.0
2014-08-29 11:30:00,85.99,86.64,85.98,86.64,9400.0,67.3806,67.8899,67.3728,67.8899,9400.0
2014-08-29 12:00:00,86.64,86.81,85.64,86.1,5000.0,67.8899,68.0231,67.1063,67.4668,5000.0
2014-08-29 12:30:00,85.82,85.98,85.67,85.95,800.0,67.2474,67.3728,67.1298,67.3492,800.0
2014-08-29 13:00:00,85.76,85.92,85.65,85.92,1600.0,67.2004,67.3257,67.1142,67.3257,1600.0
2014-08-29 13:30:00,86.0,86.08,85.76,86.08,2600.0,67.3884,67.4511,67.2004,67.4511,2600.0
2014-08-29 14:00:00,86.02,86.48,86.02,86.22,2000.0,67.4041,67.7645,67.4041,67.5608,2000.0
2014-08-29 14:30:00,86.13,86.61,85.9,86.12,8100.0,67.4903,67.8664,67.3101,67.4825,8100.0
2014-08-29 15:00:00,86.19,86.43,86.19,86.33,2400.0,67.5373,67.7254,67.5373,67.647,2400.0
2014-08-29 15:30:00,86.36,86.69,86.1,86.24,11200.0,67.6705,67.9291,67.4668,67.5765,11200.0
2014-09-02 09:30:00,86.3,86.54,84.7,85.21,10600.0,67.6235,67.8116,66.3698,66.7694,10600.0
2014-09-02 10:00:00,85.33,85.33,84.5,84.74,17700.0,66.8634,66.8634,66.213,66.4011,17700.0
2014-09-02 10:30:00,84.74,84.95,84.3,84.32,19800.0,66.4011,66.5657,66.0563,66.072,19800.0
2014-09-02 11:00:00,84.38,84.43,83.66,83.79,7100.0,66.119,66.1582,65.5548,65.6567,7100.0
2014-09-02 11:30:00,83.79,84.39,83.65,83.76,8700.0,65.6567,66.1269,65.547,65.6332,8700.0
2014-09-02 12:00:00,83.77,83.77,83.14,83.39,15400.0,65.641,65.641,65.1474,65.3433,15400.0
2014-09-02 12:30:00,83.28,83.28,82.82,82.84,7000.0,65.2571,65.2571,64.8966,64.9123,7000.0
2014-09-02 13:00:00,82.83,83.04,82.72,82.96,5500.0,64.9045,65.069,64.8183,65.0063,5500.0
2014-09-02 13:30:00,83.03,83.39,82.84,83.06,10600.0,65.0612,65.3433,64.9123,65.0847,10600.0
2014-09-02 14:00:00,83.08,83.18,82.97,83.05,7600.0,65.1004,65.1787,65.0142,65.0768,7600.0
2014-09-02 14:30:00,83.08,83.21,82.99,83.15,6900.0,65.1004,65.2022,65.0298,65.1552,6900.0
2014-09-02 15:00:00,83.18,83.23,83.0,83.15,6400.0,65.1787,65.2179,65.0377,65.1552,6400.0
2014-09-02 15:30:00,83.15,83.48,83.06,83.1,10500.0,65.1552,65.4138,65.0847,65.116,10500.0
2014-09-03 09:30:00,84.04,84.54,82.39,82.49,9900.0,65.8526,66.2444,64.5597,64.638,9900.0
2014-09-03 10:00:00,82.76,82.77,82.36,82.77,8200.0,64.8496,64.8574,64.5362,64.8574,8200.0
2014-09-03 10:30:00,82.6,82.92,82.52,82.76,4900.0,64.7242,64.975,64.6615,64.8496,4900.0
2014-09-03 11:00:00,82.94,83.0,82.78,82.83,5100.0,64.9907,65.0377,64.8653,64.9045,5100.0
2014-09-03 11:30:00,82.99,83.04,82.77,82.77,3200.0,65.0298,65.069,64.8574,64.8574,3200.0
2014-09-03 12:00:00,82.66,83.18,82.6,83.18,1100.0,64.7712,65.1787,64.7242,65.1787,1100.0
2014-09-03 12:30:00,83.22,83.6,83.22,83.36,7000.0,65.2101,65.5078,65.2101,65.3198,7000.0
2014-09-03 13:00:00,83.42,83.68,83.33,83.53,5200.0,65.3668,65.5705,65.2962,65.453,5200.0
2014-09-03 13:30:00,83.57,83.83,83.5,83.62,4500.0,65.4843,65.688,65.4295,65.5235,4500.0
2014-09-03 14:00:00,83.85,84.12,83.78,83.78,5900.0,65.7037,65.9153,65.6489,65.6489,5900.0
2014-09-03 14:30:00,83.89,83.92,83.69,83.84,7300.0,65.7351,65.7586,65.5783,65.6959,7300.0
2014-09-03 15:00:00,83.83,84.17,83.77,84.02,8200.0,65.688,65.9545,65.641,65.8369,8200.0
2014-09-03 15:30:00,84.06,84.21,83.81,83.85,14900.0,65.8683,65.9858,65.6724,65.7037,14900.0
2014-09-04 09:30:00,83.94,84.16,83.07,83.32,9900.0,65.7742,65.9466,65.0925,65.2884,9900.0
2014-09-04 10:00:00,83.24,83.52,82.57,83.11,11100.0,65.2257,65.4451,64.7007,65.1239,11100.0
2014-09-04 10:30:00,83.21,83.72,83.17,83.52,11000.0,65.2022,65.6018,65.1709,65.4451,11000.0
2014-09-04 11:00:00,83.53,83.53,81.95,81.95,4300.0,65.453,65.453,64.2149,64.2149,4300.0
2014-09-04 11:30:00,81.93,81.93,80.63,81.06,16800.0,64.1992,64.1992,63.1806,63.5175,16800.0
2014-09-04 12:00:00,80.93,81.07,80.8,80.8,15500.0,63.4156,63.5253,63.3138,63.3138,15500.0
2014-09-04 12:30:00,80.67,80.67,80.2,80.33,4400.0,63.2119,63.2119,62.8436,62.9455,4400.0
2014-09-04 13:00:00,80.33,80.35,79.74,79.95,10500.0,62.9455,62.9612,62.4832,62.6477,10500.0
2014-09-04 13:30:00,79.96,80.33,79.72,79.76,16700.0,62.6556,62.9455,62.4675,62.4988,16700.0
2014-09-04 14:00:00,79.75,79.75,79.17,79.22,8500.0,62.491,62.491,62.0365,62.0757,8500.0
2014-09-04 14:30:00,79.43,79.46,79.0,79.0,8200.0,62.2403,62.2638,61.9033,61.9033,8200.0
2014-09-04 15:00:00,79.04,79.05,78.19,78.38,25100.0,61.9347,61.9425,61.2686,61.4175,25100.0
2014-09-04 15:30:00,78.37,79.57,78.32,79.56,45000.0,61.4097,62.35,61.3705,62.3421,45000.0
2014-09-05 09:30:00,78.0,79.72,77.92,79.53,16900.0,61.1197,62.4675,61.057,62.3186,16900.0
2014-09-05 10:00:00,79.37,79.39,78.2,78.21,11600.0,62.1932,62.2089,61.2765,61.2843,11600.0
2014-09-05 10:30:00,78.24,78.77,78.0,78.4,8500.0,61.3078,61.7231,61.1197,61.4332,8500.0
2014-09-05 11:00:00,78.39,78.57,77.78,78.26,8600.0,61.4253,61.5664,60.9473,61.3235,8600.0
2014-09-05 11:30:00,78.52,79.03,78.4,79.0,8100.0,61.5272,61.9268,61.4332,61.9033,8100.0
2014-09-05 12:00:00,78.98,79.17,78.77,79.04,5000.0,61.8876,62.0365,61.7231,61.9347,5000.0
2014-09-05 12:30:00,79.11,79.72,79.11,79.52,4500.0,61.9895,62.4675,61.9895,62.3108,4500.0
2014-09-05 13:00:00,79.49,79.82,79.32,79.39,5300.0,62.2873,62.5459,62.1541,62.2089,5300.0
2014-09-05 13:30:00,79.32,79.37,79.1,79.2,3600.0,62.1541,62.1932,61.9817,62.06,3600.0
2014-09-05 14:00:00,79.2,79.64,79.2,79.64,5700.0,62.06,62.4048,62.06,62.4048,5700.0
2014-09-05 14:30:00,79.63,79.76,79.38,79.42,9500.0,62.397,62.4988,62.2011,62.2324,9500.0
2014-09-05 15:00:00,79.49,79.77,79.42,79.49,9100.0,62.2873,62.5067,62.2324,62.2873,9100.0
2014-09-05 15:30:00,79.43,79.55,79.17,79.23,38800.0,62.2403,62.3343,62.0365,62.0835,38800.0
2014-09-08 09:30:00,78.69,78.72,77.82,77.98,22000.0,61.6604,61.6839,60.9787,61.1041,22000.0
2014-09-08 10:00:00,78.15,78.36,77.23,77.23,9800.0,61.2373,61.4018,60.5164,60.5164,9800.0
2014-09-08 10:30:00,77.23,78.02,76.69,77.69,10000.0,60.5164,61.1354,60.0932,60.8768,10000.0
2014-09-08 11:00:00,77.52,77.64,77.38,77.6,3200.0,60.7436,60.8376,60.6339,60.8063,3200.0
2014-09-08 11:30:00,77.52,77.52,77.04,77.14,4100.0,60.7436,60.7436,60.3675,60.4458,4100.0
2014-09-08 12:00:00,77.3,77.33,76.86,77.17,4600.0,60.5712,60.5947,60.2264,60.4694,4600.0
2014-09-08 12:30:00,77.23,77.23,76.91,77.1,7600.0,60.5164,60.5164,60.2656,60.4145,7600.0
2014-09-08 13:00:00,77.11,77.15,76.27,76.65,3800.0,60.4223,60.4537,59.7641,60.0619,3800.0
2014-09-08 13:30:00,76.63,77.05,76.6,76.99,7200.0,60.0462,60.3753,60.0227,60.3283,7200.0
2014-09-08 14:00:00,77.0,77.46,76.8,77.22,8000.0,60.3361,60.6966,60.1794,60.5085,8000.0
2014-09-08 14:30:00,77.29,77.43,77.25,77.25,5300.0,60.5634,60.6731,60.532,60.532,5300.0
2014-09-08 15:00:00,77.24,77.67,77.2,77.6,5400.0,60.5242,60.8612,60.4929,60.8063,5400.0
2014-09-08 15:30:00,77.55,77.77,77.32,77.39,15500.0,60.7671,60.9395,60.5869,60.6417,15500.0
2014-09-09 09:30:00,77.72,78.9,77.5,77.87,7500.0,60.9003,61.825,60.7279,61.0179,7500.0
2014-09-09 10:00:00,77.89,77.89,77.11,77.29,4900.0,61.0335,61.0335,60.4223,60.5634,4900.0
2014-09-09 10:30:00,77.44,77.8,77.25,77.8,2800.0,60.6809,60.963,60.532,60.963,2800.0
2014-09-09 11:00:00,77.72,78.1,77.59,77.93,18700.0,60.9003,61.1981,60.7985,61.0649,18700.0
2014-09-09 11:30:00,77.94,78.05,76.94,77.07,37300.0,61.0727,61.1589,60.2891,60.391,37300.0
2014-09-09 12:00:00,77.13,77.15,76.43,76.8,38500.0,60.438,60.4537,59.8895,60.1794,38500.0
2014-09-09 12:30:00,76.85,76.85,76.31,76.31,4200.0,60.2186,60.2186,59.7955,59.7955,4200.0
2014-09-09 13:00:00,76.27,76.6,76.25,76.54,6900.0,59.7641,60.0227,59.7485,59.9757,6900.0
2014-09-09 13:30:00,76.77,77.58,76.77,77.44,2600.0,60.1559,60.7906,60.1559,60.6809,2600.0
2014-09-09 14:00:00,77.43,77.43,76.46,76.46,6800.0,60.6731,60.6731,59.913,59.913,6800.0
2014-09-09 14:30:00,76.55,76.82,76.36,76.42,7200.0,59.9835,60.1951,59.8347,59.8817,7200.0
2014-09-09 15:00:00,76.35,76.35,75.59,75.99,6700.0,59.8268,59.8268,59.2313,59.5447,6700.0
2014-09-09 15:30:00,76.0,76.51,75.95,76.46,16300.0,59.5526,59.9522,59.5134,59.913,16300.0
2014-09-10 09:30:00,76.7,76.7,74.69,75.55,7500.0,60.1011,60.1011,58.5261,59.1999,7500.0
2014-09-10 10:00:00,75.45,76.04,75.45,76.04,7100.0,59.1216,59.5839,59.1216,59.5839,7100.0
2014-09-10 10:30:00,76.02,76.05,75.17,75.18,7900.0,59.5682,59.5917,58.9022,58.91,7900.0
2014-09-10 11:00:00,75.19,75.68,74.99,75.53,7600.0,58.9179,59.3018,58.7611,59.1843,7600.0
2014-09-10 11:30:00,76.2,76.52,75.61,75.63,4700.0,59.7093,59.96,59.247,59.2626,4700.0
2014-09-10 12:00:00,75.57,76.17,75.33,75.89,5900.0,59.2156,59.6858,59.0276,59.4664,5900.0
2014-09-10 12:30:00,75.96,76.04,75.6,75.6,2000.0,59.5212,59.5839,59.2391,59.2391,2000.0
2014-09-10 13:00:00,75.8,76.19,75.8,75.88,2200.0,59.3958,59.7014,59.3958,59.4585,2200.0
2014-09-10 13:30:00,75.95,76.42,75.86,76.42,2200.0,59.5134,59.8817,59.4429,59.8817,2200.0
2014-09-10 14:00:00,76.38,76.4,76.17,76.22,1900.0,59.8503,59.866,59.6858,59.7249,1900.0
2014-09-10 14:30:00,76.41,76.63,76.34,76.52,1800.0,59.8738,60.0462,59.819,59.96,1800.0
2014-09-10 15:00:00,76.56,77.07,76.56,77.07,6300.0,59.9914,60.391,59.9914,60.391,6300.0
2014-09-10 15:30:00,77.07,77.13,76.75,76.81,23700.0,60.391,60.438,60.1403,60.1873,23700.0
2014-09-11 09:30:00,75.65,77.33,75.65,77.05,12200.0,59.2783,60.5947,59.2783,60.3753,12200.0
2014-09-11 10:00:00,77.1,77.27,76.8,76.85,5600.0,60.4145,60.5477,60.1794,60.2186,5600.0
2014-09-11 10:30:00,76.75,76.75,75.65,76.46,6100.0,60.1403,60.1403,59.2783,59.913,6100.0
2014-09-11 11:00:00,76.61,77.41,76.61,76.97,5500.0,60.0305,60.6574,60.0305,60.3126,5500.0
2014-09-11 11:30:00,76.88,76.95,76.19,76.28,3700.0,60.2421,60.297,59.7014,59.772,3700.0
2014-09-11 12:00:00,76.35,77.12,76.35,77.1,3200.0,59.8268,60.4302,59.8268,60.4145,3200.0
2014-09-11 12:30:00,77.03,77.04,76.64,76.85,4900.0,60.3597,60.3675,60.0541,60.2186,4900.0
2014-09-11 13:00:00,76.94,77.24,76.62,76.75,6000.0,60.2891,60.5242,60.0384,60.1403,6000.0
2014-09-11 13:30:00,76.79,76.96,76.65,76.73,3100.0,60.1716,60.3048,60.0619,60.1246,3100.0
2014-09-11 14:00:00,76.72,77.27,76.68,77.27,2900.0,60.1167,60.5477,60.0854,60.5477,2900.0
2014-09-11 14:30:00,77.5,77.89,77.5,77.66,3100.0,60.7279,61.0335,60.7279,60.8533,3100.0
2014-09-11 15:00:00,77.56,78.07,77.32,78.05,13500.0,60.775,61.1746,60.5869,61.1589,13500.0
2014-09-11 15:30:00,78.06,78.16,77.8,77.85,19800.0,61.1667,61.2451,60.963,61.0022,19800.0
2014-09-12 09:30:00,77.33,77.38,76.84,77.0,2600.0,60.5947,60.6339,60.2108,60.3361,2600.0
2014-09-12 10:00:00,76.67,77.05,76.53,77.02,4400.0,60.0776,60.3753,59.9679,60.3518,4400.0
2014-09-12 10:30:00,76.9,77.56,76.79,77.54,3500.0,60.2578,60.775,60.1716,60.7593,3500.0
2014-09-12 11:00:00,77.47,77.8,76.98,77.02,9300.0,60.7044,60.963,60.3205,60.3518,9300.0
2014-09-12 11:30:00,76.92,77.08,76.59,76.59,2600.0,60.2735,60.3988,60.0149,60.0149,2600.0
2014-09-12 12:00:00,76.56,76.76,76.5,76.64,3000.0,59.9914,60.1481,59.9444,60.0541,3000.0
2014-09-12 12:30:00,76.56,77.16,76.56,77.06,1600.0,59.9914,60.4615,59.9914,60.3832,1600.0
2014-09-12 13:00:00,77.06,77.06,76.39,76.39,2300.0,60.3832,60.3832,59.8582,59.8582,2300.0
2014-09-12 13:30:00,76.68,76.88,76.45,76.56,2600.0,60.0854,60.2421,59.9052,59.9914,2600.0
2014-09-12 14:00:00,76.45,76.5,76.22,76.5,1600.0,59.9052,59.9444,59.7249,59.9444,1600.0
2014-09-12 14:30:00,76.64,76.79,76.04,76.11,1400.0,60.0541,60.1716,59.5839,59.6388,1400.0
2014-09-12 15:00:00,76.03,76.65,75.88,76.4,2800.0,59.5761,60.0619,59.4585,59.866,2800.0
2014-09-12 15:30:00,76.57,76.65,76.38,76.64,5000.0,59.9992,60.0619,59.8503,60.0541,5000.0
2014-09-15 09:30:00,76.1,76.28,75.21,76.19,5500.0,59.6309,59.772,58.9335,59.7014,5500.0
2014-09-15 10:00:00,76.16,77.07,76.16,77.07,4700.0,59.6779,60.391,59.6779,60.391,4700.0
2014-09-15 10:30:00,77.21,77.21,76.28,76.67,5200.0,60.5007,60.5007,59.772,60.0776,5200.0
2014-09-15 11:00:00,76.71,76.71,75.74,75.9,3100.0,60.1089,60.1089,59.3488,59.4742,3100.0
2014-09-15 11:30:00,76.06,76.15,75.74,75.91,3100.0,59.5996,59.6701,59.3488,59.482,3100.0
2014-09-15 12:00:00,76.02,76.1,75.72,76.05,3300.0,59.5682,59.6309,59.3332,59.5917,3300.0
2014-09-15 12:30:00,76.0,77.0,75.87,77.0,3300.0,59.5526,60.3361,59.4507,60.3361,3300.0
2014-09-15 13:00:00,76.93,76.93,76.34,76.34,2200.0,60.2813,60.2813,59.819,59.819,2200.0
2014-09-15 13:30:00,76.4,76.5,76.17,76.2,1700.0,59.866,59.9444,59.6858,59.7093,1700.0
2014-09-15 14:00:00,76.14,76.53,75.99,76.45,8100.0,59.6623,59.9679,59.5447,59.9052,8100.0
2014-09-15 14:30:00,76.47,76.8,76.23,76.32,10600.0,59.9208,60.1794,59.7328,59.8033,10600.0
2014-09-15 15:00:00,76.38,76.54,76.24,76.46,7200.0,59.8503,59.9757,59.7406,59.913,7200.0
2014-09-15 15:30:00,76.34,76.5,76.11,76.22,9400.0,59.819,59.9444,59.6388,59.7249,9400.0
2014-09-16 09:30:00,76.59,78.64,76.59,78.33,6200.0,60.0149,61.6212,60.0149,61.3783,6200.0
2014-09-16 10:00:00,78.13,79.23,78.05,78.55,7600.0,61.2216,62.0835,61.1589,61.5507,7600.0
2014-09-16 10:30:00,78.49,78.99,78.24,78.32,8700.0,61.5037,61.8955,61.3078,61.3705,8700.0
2014-09-16 11:00:00,78.39,78.5,78.04,78.49,8000.0,61.4253,61.5115,61.1511,61.5037,8000.0
2014-09-16 11:30:00,78.65,79.72,78.6,79.5,8800.0,61.6291,62.4675,61.5899,62.2951,8800.0
2014-09-16 12:00:00,79.44,79.64,78.75,79.43,9900.0,62.2481,62.4048,61.7074,62.2403,9900.0
2014-09-16 12:30:00,79.51,79.62,79.04,79.06,2400.0,62.3029,62.3891,61.9347,61.9503,2400.0
2014-09-16 13:00:00,79.19,79.31,78.96,78.99,3500.0,62.0522,62.1462,61.872,61.8955,3500.0
2014-09-16 13:30:00,79.04,79.22,79.02,79.14,1900.0,61.9347,62.0757,61.919,62.013,1900.0
2014-09-16 14:00:00,79.02,79.03,78.85,78.93,2700.0,61.919,61.9268,61.7858,61.8485,2700.0
2014-09-16 14:30:00,79.05,79.05,78.45,78.57,3400.0,61.9425,61.9425,61.4723,61.5664,3400.0
2014-09-16 15:00:00,78.57,78.77,78.38,78.43,2800.0,61.5664,61.7231,61.4175,61.4567,2800.0
2014-09-16 15:30:00,78.5,78.63,78.24,78.24,9700.0,61.5115,61.6134,61.3078,61.3078,9700.0
2014-09-17 09:30:00,78.32,79.19,78.08,78.74,8300.0,61.3705,62.0522,61.1824,61.6996,8300.0
2014-09-17 10:00:00,78.5,78.82,78.36,78.57,6700.0,61.5115,61.7623,61.4018,61.5664,6700.0
2014-09-17 10:30:00,78.32,78.66,78.04,78.66,13100.0,61.3705,61.6369,61.1511,61.6369,13100.0
2014-09-17 11:00:00,78.68,78.68,78.3,78.4,6800.0,61.6526,61.6526,61.3548,61.4332,6800.0
2014-09-17 11:30:00,78.4,78.41,77.83,77.99,7800.0,61.4332,61.441,60.9865,61.1119,7800.0
2014-09-17 12:00:00,77.98,77.98,77.86,77.93,2300.0,61.1041,61.1041,61.01,61.0649,2300.0
2014-09-17 12:30:00,77.95,78.19,77.87,77.98,2300.0,61.0806,61.2686,61.0179,61.1041,2300.0
2014-09-17 13:00:00,77.99,78.04,77.94,77.97,900.0,61.1119,61.1511,61.0727,61.0962,900.0
2014-09-17 13:30:00,77.83,78.1,77.7,78.1,2400.0,60.9865,61.1981,60.8847,61.1981,2400.0
2014-09-17 14:00:00,78.14,78.54,77.11,78.54,4500.0,61.2294,61.5429,60.4223,61.5429,4500.0
2014-09-17 14:30:00,78.53,78.53,77.94,78.28,2100.0,61.535,61.535,61.0727,61.3391,2100.0
2014-09-17 15:00:00,78.28,78.49,77.61,77.96,5000.0,61.3391,61.5037,60.8141,61.0884,5000.0
2014-09-17 15:30:00,78.05,78.05,77.49,77.73,7200.0,61.1589,61.1589,60.7201,60.9082,7200.0
2014-09-18 09:30:00,75.89,76.76,75.25,76.76,161000.0,59.4664,60.1481,58.9649,60.1481,161000.0
2014-09-18 10:00:00,76.79,77.44,76.34,76.35,51900.0,60.1716,60.6809,59.819,59.8268,51900.0
2014-09-18 10:30:00,76.2,76.97,76.17,76.64,12100.0,59.7093,60.3126,59.6858,60.0541,12100.0
2014-09-18 11:00:00,76.64,76.68,76.44,76.52,13700.0,60.0541,60.0854,59.8973,59.96,13700.0
2014-09-18 11:30:00,76.5,76.6,75.79,76.0,15900.0,59.9444,60.0227,59.388,59.5526,15900.0
2014-09-18 12:00:00,76.02,76.72,75.96,76.44,5900.0,59.5682,60.1167,59.5212,59.8973,5900.0
2014-09-18 12:30:00,76.48,76.59,76.36,76.42,3400.0,59.9287,60.0149,59.8347,59.8817,3400.0
2014-09-18 13:00:00,76.55,76.73,76.22,76.4,3200.0,59.9835,60.1246,59.7249,59.866,3200.0
2014-09-18 13:30:00,76.51,76.55,76.34,76.41,2800.0,59.9522,59.9835,59.819,59.8738,2800.0
2014-09-18 14:00:00,76.47,76.58,75.95,76.08,12700.0,59.9208,60.007,59.5134,59.6152,12700.0
2014-09-18 14:30:00,76.06,76.17,75.97,75.97,5300.0,59.5996,59.6858,59.5291,59.5291,5300.0
2014-09-18 15:00:00,75.95,76.08,75.86,75.95,20000.0,59.5134,59.6152,59.4429,59.5134,20000.0
2014-09-18 15:30:00,75.95,76.41,75.93,76.17,21400.0,59.5134,59.8738,59.4977,59.6858,21400.0
2014-09-19 09:30:00,76.87,76.94,76.29,76.41,3400.0,60.2343,60.2891,59.7798,59.8738,3400.0
2014-09-19 10:00:00,76.2,76.2,75.5,75.57,8100.0,59.7093,59.7093,59.1608,59.2156,8100.0
2014-09-19 10:30:00,75.52,75.9,75.33,75.9,8400.0,59.1764,59.4742,59.0276,59.4742,8400.0
2014-09-19 11:00:00,75.84,76.15,75.83,75.91,7600.0,59.4272,59.6701,59.4194,59.482,7600.0
2014-09-19 11:30:00,75.7,76.04,75.61,75.89,1700.0,59.3175,59.5839,59.247,59.4664,1700.0
2014-09-19 12:00:00,75.82,75.82,74.8,75.22,4800.0,59.4115,59.4115,58.6123,58.9414,4800.0
2014-09-19 12:30:00,75.21,75.68,75.09,75.15,3800.0,58.9335,59.3018,58.8395,58.8865,3800.0
2014-09-19 13:00:00,75.15,75.15,74.97,75.05,9200.0,58.8865,58.8865,58.7455,58.8082,9200.0
2014-09-19 13:30:00,75.12,75.26,74.99,75.08,5600.0,58.863,58.9727,58.7611,58.8317,5600.0
2014-09-19 14:00:00,75.02,75.5,75.0,75.46,5500.0,58.7846,59.1608,58.769,59.1294,5500.0
2014-09-19 14:30:00,75.35,75.44,74.98,75.08,2600.0,59.0432,59.1138,58.7533,58.8317,2600.0
2014-09-19 15:00:00,75.1,75.28,74.82,75.21,7700.0,58.8473,58.9884,58.6279,58.9335,7700.0
2014-09-19 15:30:00,75.16,76.13,75.07,75.59,41700.0,58.8943,59.6544,58.8238,59.2313,41700.0
2014-09-22 09:30:00,75.45,75.45,74.19,74.57,16300.0,59.1216,59.1216,58.1343,58.432,16300.0
2014-09-22 10:00:00,74.78,74.91,73.36,73.73,12400.0,58.5966,58.6985,57.4839,57.7738,12400.0
2014-09-22 10:30:00,73.63,73.82,73.18,73.23,15800.0,57.6955,57.8443,57.3428,57.382,15800.0
2014-09-22 11:00:00,73.22,74.18,73.22,73.87,10100.0,57.3742,58.1264,57.3742,57.8835,10100.0
2014-09-22 11:30:00,73.74,73.92,73.13,73.15,6300.0,57.7817,57.9227,57.3037,57.3193,6300.0
2014-09-22 12:00:00,73.11,73.86,73.04,73.64,4600.0,57.288,57.8757,57.2331,57.7033,4600.0
2014-09-22 12:30:00,73.81,74.46,73.81,74.13,5600.0,57.8365,58.3458,57.8365,58.0873,5600.0
2014-09-22 13:00:00,73.99,74.19,73.91,74.08,5000.0,57.9776,58.1343,57.9149,58.0481,5000.0
2014-09-22 13:30:00,74.03,74.03,73.73,73.73,1600.0,58.0089,58.0089,57.7738,57.7738,1600.0
2014-09-22 14:00:00,73.59,73.72,73.21,73.37,3700.0,57.6641,57.766,57.3664,57.4917,3700.0
2014-09-22 14:30:00,73.33,73.53,73.28,73.47,2500.0,57.4604,57.6171,57.4212,57.5701,2500.0
2014-09-22 15:00:00,73.4,73.51,73.26,73.48,4200.0,57.5152,57.6014,57.4055,57.5779,4200.0
2014-09-22 15:30:00,73.46,73.67,73.42,73.43,9300.0,57.5623,57.7268,57.5309,57.5387,9300.0
2014-09-23 09:30:00,73.07,74.37,73.07,74.37,6100.0,57.2567,58.2753,57.2567,58.2753,6100.0
2014-09-23 10:00:00,74.57,74.93,74.54,74.7,5800.0,58.432,58.7141,58.4085,58.5339,5800.0
2014-09-23 10:30:00,74.51,74.51,73.84,73.93,5300.0,58.385,58.385,57.86,57.9305,5300.0
2014-09-23 11:00:00,74.0,74.03,73.64,73.64,5900.0,57.9854,58.0089,57.7033,57.7033,5900.0
2014-09-23 11:30:00,73.7,73.81,73.48,73.49,3800.0,57.7503,57.8365,57.5779,57.5858,3800.0
2014-09-23 12:00:00,73.62,73.77,73.27,73.3,5800.0,57.6876,57.8052,57.4134,57.4369,5800.0
2014-09-23 12:30:00,73.34,73.49,73.02,73.13,3300.0,57.4682,57.5858,57.2175,57.3037,3300.0
2014-09-23 13:00:00,73.09,73.26,72.69,72.96,5200.0,57.2723,57.4055,56.9589,57.1705,5200.0
2014-09-23 13:30:00,73.0,73.13,72.78,72.89,3000.0,57.2018,57.3037,57.0294,57.1156,3000.0
2014-09-23 14:00:00,72.81,72.97,72.73,72.97,1400.0,57.0529,57.1783,56.9902,57.1783,1400.0
2014-09-23 14:30:00,73.0,73.09,72.84,73.04,3000.0,57.2018,57.2723,57.0764,57.2331,3000.0
2014-09-23 15:00:00,72.97,73.2,72.9,73.2,4400.0,57.1783,57.3585,57.1234,57.3585,4400.0
2014-09-23 15:30:00,73.23,73.28,72.74,72.74,5100.0,57.382,57.4212,56.9981,56.9981,5100.0
2014-09-24 09:30:00,72.66,72.83,71.43,71.55,11800.0,56.9354,57.0686,55.9716,56.0656,11800.0
2014-09-24 10:00:00,71.73,71.76,70.77,71.21,10200.0,56.2066,56.2302,55.4544,55.7992,10200.0
2014-09-24 10:30:00,71.3,71.86,71.2,71.24,4800.0,55.8697,56.3085,55.7913,55.8227,4800.0
2014-09-24 11:00:00,71.26,72.14,71.26,72.03,1200.0,55.8384,56.5279,55.8384,56.4417,1200.0
2014-09-24 11:30:00,72.11,72.32,71.47,71.55,5100.0,56.5044,56.669,56.0029,56.0656,5100.0
2014-09-24 12:00:00,71.49,71.74,71.13,71.13,16700.0,56.0186,56.2145,55.7365,55.7365,16700.0
2014-09-24 12:30:00,71.28,71.46,71.13,71.13,3300.0,55.854,55.9951,55.7365,55.7365,3300.0
2014-09-24 13:00:00,71.35,71.47,71.24,71.39,2500.0,55.9089,56.0029,55.8227,55.9402,2500.0
2014-09-24 13:30:00,71.63,72.12,71.58,71.85,4100.0,56.1283,56.5122,56.0891,56.3007,4100.0
2014-09-24 14:00:00,71.96,72.7,71.9,72.7,9000.0,56.3869,56.9667,56.3399,56.9667,9000.0
2014-09-24 14:30:00,72.7,73.5,72.33,73.5,11400.0,56.9667,57.5936,56.6768,57.5936,11400.0
2014-09-24 15:00:00,73.52,74.34,73.34,74.34,17100.0,57.6093,58.2518,57.4682,58.2518,17100.0
2014-09-24 15:30:00,74.33,74.46,73.96,74.31,25700.0,58.244,58.3458,57.954,58.2283,25700.0
2014-09-25 09:30:00,73.93,73.93,72.39,72.75,7100.0,57.9305,57.9305,56.7238,57.0059,7100.0
2014-09-25 10:00:00,72.78,73.08,71.94,72.76,9500.0,57.0294,57.2645,56.3712,57.0137,9500.0
2014-09-25 10:30:00,72.31,72.5,71.97,72.5,20900.0,56.6611,56.81,56.3947,56.81,20900.0
2014-09-25 11:00:00,72.38,72.89,72.37,72.89,6800.0,56.716,57.1156,56.7081,57.1156,6800.0
2014-09-25 11:30:00,72.96,73.42,72.7,73.13,8100.0,57.1705,57.5309,56.9667,57.3037,8100.0
2014-09-25 12:00:00,72.95,73.46,72.92,73.16,7500.0,57.1626,57.5623,57.1391,57.3272,7500.0
2014-09-25 12:30:00,73.19,73.59,73.19,73.42,5600.0,57.3507,57.6641,57.3507,57.5309,5600.0
2014-09-25 13:00:00,73.33,73.64,73.18,73.32,4000.0,57.4604,57.7033,57.3428,57.4525,4000.0
2014-09-25 13:30:00,73.36,73.55,73.0,73.09,3900.0,57.4839,57.6328,57.2018,57.2723,3900.0
2014-09-25 14:00:00,73.01,73.18,72.6,72.95,6100.0,57.2096,57.3428,56.8884,57.1626,6100.0
2014-09-25 14:30:00,72.9,73.01,72.77,72.77,3300.0,57.1234,57.2096,57.0216,57.0216,3300.0
2014-09-25 15:00:00,72.67,72.75,72.26,72.26,5200.0,56.9432,57.0059,56.6219,56.6219,5200.0
2014-09-25 15:30:00,72.31,72.6,72.28,72.6,15900.0,56.6611,56.8884,56.6376,56.8884,15900.0
2014-09-26 09:30:00,72.68,73.23,71.87,73.17,4500.0,56.9511,57.382,56.3163,57.335,4500.0
2014-09-26 10:00:00,73.66,73.82,73.1,73.19,11200.0,57.719,57.8443,57.2802,57.3507,11200.0
2014-09-26 10:30:00,73.11,73.83,72.89,73.83,10200.0,57.288,57.8522,57.1156,57.8522,10200.0
2014-09-26 11:00:00,73.74,73.88,73.19,73.4,5100.0,57.7817,57.8914,57.3507,57.5152,5100.0
2014-09-26 11:30:00,73.51,73.7,73.31,73.37,3100.0,57.6014,57.7503,57.4447,57.4917,3100.0
2014-09-26 12:00:00,73.33,73.37,72.95,72.99,2500.0,57.4604,57.4917,57.1626,57.194,2500.0
2014-09-26 12:30:00,72.94,73.15,72.8,72.85,2900.0,57.1548,57.3193,57.0451,57.0843,2900.0
2014-09-26 13:00:00,73.01,73.36,73.01,73.34,1700.0,57.2096,57.4839,57.2096,57.4682,1700.0
2014-09-26 13:30:00,73.35,73.4,73.04,73.35,3600.0,57.4761,57.5152,57.2331,57.4761,3600.0
2014-09-26 14:00:00,73.29,73.41,73.06,73.11,6600.0,57.429,57.5231,57.2488,57.288,6600.0
2014-09-26 14:30:00,73.13,73.79,72.91,73.79,11800.0,57.3037,57.8208,57.1313,57.8208,11800.0
2014-09-26 15:00:00,73.76,73.96,73.58,73.71,5900.0,57.7973,57.954,57.6563,57.7581,5900.0
2014-09-26 15:30:00,73.82,73.83,73.6,73.62,10900.0,57.8443,57.8522,57.672,57.6876,10900.0
2014-09-29 09:30:00,74.5,76.92,74.38,75.82,58300.0,58.3772,60.2735,58.2832,59.4115,58300.0
2014-09-29 10:00:00,75.8,76.06,75.42,75.46,16900.0,59.3958,59.5996,59.0981,59.1294,16900.0
2014-09-29 10:30:00,75.36,76.03,75.21,75.89,13400.0,59.0511,59.5761,58.9335,59.4664,13400.0
2014-09-29 11:00:00,76.0,76.15,75.39,75.54,35700.0,59.5526,59.6701,59.0746,59.1921,35700.0
2014-09-29 11:30:00,75.56,75.6,75.42,75.6,11200.0,59.2078,59.2391,59.0981,59.2391,11200.0
2014-09-29 12:00:00,75.59,75.79,75.17,75.19,8100.0,59.2313,59.388,58.9022,58.9179,8100.0
2014-09-29 12:30:00,75.21,76.55,75.21,76.2,15300.0,58.9335,59.9835,58.9335,59.7093,15300.0
2014-09-29 13:00:00,76.05,76.05,75.56,75.69,8300.0,59.5917,59.5917,59.2078,59.3096,8300.0
2014-09-29 13:30:00,75.73,76.0,75.46,75.97,10200.0,59.341,59.5526,59.1294,59.5291,10200.0
2014-09-29 14:00:00,76.0,76.0,75.61,75.88,12000.0,59.5526,59.5526,59.247,59.4585,12000.0
2014-09-29 14:30:00,75.94,76.0,75.61,75.93,12800.0,59.5055,59.5526,59.247,59.4977,12800.0
2014-09-29 15:00:00,76.0,76.71,75.77,76.63,20700.0,59.5526,60.1089,59.3723,60.0462,20700.0
2014-09-29 15:30:00,76.59,76.79,76.46,76.74,33700.0,60.0149,60.1716,59.913,60.1324,33700.0
2014-09-30 09:30:00,76.95,77.3,75.02,75.84,11500.0,60.297,60.5712,58.7846,59.4272,11500.0
2014-09-30 10:00:00,75.77,75.97,75.48,75.55,3900.0,59.3723,59.5291,59.1451,59.1999,3900.0
2014-09-30 10:30:00,75.59,76.31,75.59,76.0,4500.0,59.2313,59.7955,59.2313,59.5526,4500.0
2014-09-30 11:00:00,76.09,76.42,75.96,76.33,5100.0,59.6231,59.8817,59.5212,59.8111,5100.0
2014-09-30 11:30:00,76.34,76.34,75.1,75.33,5600.0,59.819,59.819,58.8473,59.0276,5600.0
2014-09-30 12:00:00,75.38,75.42,74.09,74.51,7400.0,59.0667,59.0981,58.0559,58.385,7400.0
2014-09-30 12:30:00,74.55,74.74,74.09,74.16,6800.0,58.4164,58.5652,58.0559,58.1108,6800.0
2014-09-30 13:00:00,74.26,74.61,73.98,74.0,5700.0,58.1891,58.4634,57.9697,57.9854,5700.0
2014-09-30 13:30:00,74.02,74.05,73.48,74.05,4000.0,58.0011,58.0246,57.5779,58.0246,4000.0
2014-09-30 14:00:00,73.9,74.25,73.79,74.24,6900.0,57.907,58.1813,57.8208,58.1734,6900.0
2014-09-30 14:30:00,74.25,74.91,74.25,74.69,11700.0,58.1813,58.6985,58.1813,58.5261,11700.0
2014-09-30 15:00:00,74.67,74.83,74.27,74.56,20900.0,58.5104,58.6358,58.197,58.4242,20900.0
2014-09-30 15:30:00,74.61,75.36,74.48,74.79,36000.0,58.4634,59.0511,58.3615,58.6044,36000.0
2014-10-01 09:30:00,75.08,75.26,73.62,74.65,18200.0,58.8317,58.9727,57.6876,58.4947,18200.0
2014-10-01 10:00:00,74.48,74.72,73.95,74.62,7800.0,58.3615,58.5496,57.9462,58.4712,7800.0
2014-10-01 10:30:00,74.74,75.94,74.52,75.82,21300.0,58.5652,59.5055,58.3929,59.4115,21300.0
2014-10-01 11:00:00,75.74,76.55,75.45,75.87,18200.0,59.3488,59.9835,59.1216,59.4507,18200.0
2014-10-01 11:30:00,75.93,76.67,75.78,75.78,11700.0,59.4977,60.0776,59.3802,59.3802,11700.0
2014-10-01 12:00:00,75.75,75.99,75.45,75.82,14000.0,59.3567,59.5447,59.1216,59.4115,14000.0
2014-10-01 12:30:00,75.57,75.57,74.97,75.26,20400.0,59.2156,59.2156,58.7455,58.9727,20400.0
2014-10-01 13:00:00,75.44,75.44,74.95,75.14,19700.0,59.1138,59.1138,58.7298,58.8787,19700.0
2014-10-01 13:30:00,75.06,75.2,74.48,74.64,38500.0,58.816,58.9257,58.3615,58.4869,38500.0
2014-10-01 14:00:00,74.68,74.7,73.95,74.5,17900.0,58.5182,58.5339,57.9462,58.3772,17900.0
2014-10-01 14:30:00,74.6,75.0,73.5,73.55,19200.0,58.4555,58.769,57.5936,57.6328,19200.0
2014-10-01 15:00:00,73.54,74.23,73.31,74.01,21600.0,57.6249,58.1656,57.4447,57.9932,21600.0
2014-10-01 15:30:00,74.02,74.65,73.68,74.57,34300.0,58.0011,58.4947,57.7346,58.432,34300.0
2014-10-02 09:30:00,73.01,73.8,72.17,73.0,15300.0,57.2096,57.8287,56.5514,57.2018,15300.0
2014-10-02 10:00:00,73.04,73.11,72.4,73.01,16300.0,57.2331,57.288,56.7317,57.2096,16300.0
2014-10-02 10:30:00,73.0,73.03,72.17,72.43,20200.0,57.2018,57.2253,56.5514,56.7552,20200.0
2014-10-02 11:00:00,72.32,72.71,72.21,72.43,13600.0,56.669,56.9746,56.5828,56.7552,13600.0
2014-10-02 11:30:00,72.41,72.41,71.75,72.06,16400.0,56.7395,56.7395,56.2223,56.4652,16400.0
2014-10-02 12:00:00,72.01,72.58,72.01,72.32,4800.0,56.4261,56.8727,56.4261,56.669,4800.0
2014-10-02 12:30:00,72.37,73.21,71.92,73.21,7300.0,56.7081,57.3664,56.3555,57.3664,7300.0
2014-10-02 13:00:00,72.91,73.61,72.91,73.41,6900.0,57.1313,57.6798,57.1313,57.5231,6900.0
2014-10-02 13:30:00,73.43,73.43,72.78,73.3,6700.0,57.5387,57.5387,57.0294,57.4369,6700.0
2014-10-02 14:00:00,73.4,76.94,73.39,75.03,43800.0,57.5152,60.2891,57.5074,58.7925,43800.0
2014-10-02 14:30:00,74.88,75.35,74.51,75.17,16200.0,58.6749,59.0432,58.385,58.9022,16200.0
2014-10-02 15:00:00,75.18,75.77,74.93,74.94,17000.0,58.91,59.3723,58.7141,58.722,17000.0
2014-10-02 15:30:00,74.99,75.58,74.99,75.29,28000.0,58.7611,59.2235,58.7611,58.9962,28000.0
2014-10-03 09:30:00,75.4,75.4,73.86,74.28,5000.0,59.0824,59.0824,57.8757,58.2048,5000.0
2014-10-03 10:00:00,74.11,74.83,74.11,74.14,5200.0,58.0716,58.6358,58.0716,58.0951,5200.0
2014-10-03 10:30:00,73.82,73.82,73.03,73.28,9400.0,57.8443,57.8443,57.2253,57.4212,9400.0
2014-10-03 11:00:00,73.35,73.37,72.51,73.33,8800.0,57.4761,57.4917,56.8178,57.4604,8800.0
2014-10-03 11:30:00,73.54,73.95,73.28,73.38,4600.0,57.6249,57.9462,57.4212,57.4996,4600.0
2014-10-03 12:00:00,73.37,74.04,73.37,73.82,4600.0,57.4917,58.0167,57.4917,57.8443,4600.0
2014-10-03 12:30:00,73.8,74.39,73.73,74.27,8700.0,57.8287,58.291,57.7738,58.197,8700.0
2014-10-03 13:00:00,74.08,74.38,73.81,74.38,8200.0,58.0481,58.2832,57.8365,58.2832,8200.0
2014-10-03 13:30:00,74.48,74.48,73.7,74.09,14500.0,58.3615,58.3615,57.7503,58.0559,14500.0
2014-10-03 14:00:00,74.04,74.13,73.52,73.76,7400.0,58.0167,58.0873,57.6093,57.7973,7400.0
2014-10-03 14:30:00,73.75,74.1,73.55,73.56,4400.0,57.7895,58.0637,57.6328,57.6406,4400.0
2014-10-03 15:00:00,73.58,73.79,73.37,73.56,6000.0,57.6563,57.8208,57.4917,57.6406,6000.0
2014-10-03 15:30:00,73.51,73.52,72.94,73.08,15700.0,57.6014,57.6093,57.1548,57.2645,15700.0
2014-10-06 09:30:00,73.63,73.97,72.64,73.85,6100.0,57.6955,57.9619,56.9197,57.8679,6100.0
2014-10-06 10:00:00,73.92,74.02,72.75,72.75,5200.0,57.9227,58.0011,57.0059,57.0059,5200.0
2014-10-06 10:30:00,73.01,73.02,72.09,72.16,20300.0,57.2096,57.2175,56.4887,56.5436,20300.0
2014-10-06 11:00:00,72.11,73.38,71.94,72.63,13900.0,56.5044,57.4996,56.3712,56.9119,13900.0
2014-10-06 11:30:00,72.79,73.03,72.28,72.67,3100.0,57.0372,57.2253,56.6376,56.9432,3100.0
2014-10-06 12:00:00,72.87,73.37,72.72,73.15,14500.0,57.0999,57.4917,56.9824,57.3193,14500.0
2014-10-06 12:30:00,73.05,73.34,72.75,72.95,10700.0,57.241,57.4682,57.0059,57.1626,10700.0
2014-10-06 13:00:00,72.9,74.3,72.9,74.1,12900.0,57.1234,58.2205,57.1234,58.0637,12900.0
2014-10-06 13:30:00,73.95,74.35,73.95,74.25,6000.0,57.9462,58.2596,57.9462,58.1813,6000.0
2014-10-06 14:00:00,74.18,74.58,73.86,74.2,16200.0,58.1264,58.4399,57.8757,58.1421,16200.0
2014-10-06 14:30:00,74.22,74.41,73.84,73.88,9100.0,58.1578,58.3067,57.86,57.8914,9100.0
2014-10-06 15:00:00,73.89,73.95,73.69,73.75,8000.0,57.8992,57.9462,57.7425,57.7895,8000.0
2014-10-06 15:30:00,73.71,74.1,73.61,73.98,19000.0,57.7581,58.0637,57.6798,57.9697,19000.0
2014-10-07 09:30:00,73.14,73.41,72.26,72.86,9500.0,57.3115,57.5231,56.6219,57.0921,9500.0
2014-10-07 10:00:00,72.89,73.8,72.69,73.62,7900.0,57.1156,57.8287,56.9589,57.6876,7900.0
2014-10-07 10:30:00,73.73,74.49,73.73,74.17,5800.0,57.7738,58.3693,57.7738,58.1186,5800.0
2014-10-07 11:00:00,73.94,74.17,73.41,73.56,14800.0,57.9384,58.1186,57.5231,57.6406,14800.0
2014-10-07 11:30:00,73.56,73.94,73.55,73.68,3900.0,57.6406,57.9384,57.6328,57.7346,3900.0
2014-10-07 12:00:00,73.57,73.73,73.52,73.58,4200.0,57.6484,57.7738,57.6093,57.6563,4200.0
2014-10-07 12:30:00,73.61,73.61,73.13,73.25,3000.0,57.6798,57.6798,57.3037,57.3977,3000.0
2014-10-07 13:00:00,73.23,73.31,72.95,73.11,2300.0,57.382,57.4447,57.1626,57.288,2300.0
2014-10-07 13:30:00,72.75,72.76,72.21,72.21,8000.0,57.0059,57.0137,56.5828,56.5828,8000.0
2014-10-07 14:00:00,72.2,72.61,72.03,72.03,3400.0,56.5749,56.8962,56.4417,56.4417,3400.0
2014-10-07 14:30:00,71.97,72.4,71.97,72.01,7400.0,56.3947,56.7317,56.3947,56.4261,7400.0
2014-10-07 15:00:00,71.92,72.07,71.6,71.88,11500.0,56.3555,56.4731,56.1048,56.3242,11500.0
2014-10-07 15:30:00,71.9,71.92,71.34,71.55,10600.0,56.3399,56.3555,55.901,56.0656,10600.0
2014-10-08 09:30:00,70.97,72.01,70.0,70.35,11100.0,55.6111,56.4261,54.851,55.1253,11100.0
2014-10-08 10:00:00,70.35,70.63,69.47,69.7,10200.0,55.1253,55.3447,54.4357,54.616,10200.0
2014-10-08 10:30:00,69.72,69.72,68.69,69.28,12000.0,54.6316,54.6316,53.8245,54.2869,12000.0
2014-10-08 11:00:00,69.3,70.11,69.24,70.11,7100.0,54.3025,54.9372,54.2555,54.9372,7100.0
2014-10-08 11:30:00,70.06,70.38,69.62,70.15,7300.0,54.8981,55.1488,54.5533,54.9686,7300.0
2014-10-08 12:00:00,70.36,70.38,69.91,70.1,3600.0,55.1331,55.1488,54.7805,54.9294,3600.0
2014-10-08 12:30:00,70.16,70.31,69.71,70.2,7600.0,54.9764,55.094,54.6238,55.0078,7600.0
2014-10-08 13:00:00,70.16,70.24,69.98,70.16,2000.0,54.9764,55.0391,54.8354,54.9764,2000.0
2014-10-08 13:30:00,70.32,71.06,70.17,70.82,2100.0,55.1018,55.6816,54.9843,55.4936,2100.0
2014-10-08 14:00:00,70.74,72.25,70.74,72.07,6800.0,55.4309,56.6141,55.4309,56.4731,6800.0
2014-10-08 14:30:00,72.11,73.06,71.25,71.43,11900.0,56.5044,57.2488,55.8305,55.9716,11900.0
2014-10-08 15:00:00,71.66,72.54,71.66,72.5,10200.0,56.1518,56.8414,56.1518,56.81,10200.0
2014-10-08 15:30:00,72.47,73.39,72.44,73.25,23100.0,56.7865,57.5074,56.763,57.3977,23100.0
2014-10-09 09:30:00,72.07,72.07,70.5,70.7,17100.0,56.4731,56.4731,55.2428,55.3996,17100.0
2014-10-09 10:00:00,70.83,71.12,70.55,70.69,2800.0,55.5014,55.7287,55.282,55.3917,2800.0
2014-10-09 10:30:00,70.54,70.61,69.76,70.02,9900.0,55.2742,55.329,54.663,54.8667,9900.0
2014-10-09 11:00:00,70.1,70.28,69.7,70.02,5700.0,54.9294,55.0704,54.616,54.8667,5700.0
2014-10-09 11:30:00,69.95,70.29,69.2,69.64,8700.0,54.8119,55.0783,54.2242,54.569,8700.0
2014-10-09 12:00:00,69.76,70.08,68.74,68.78,7100.0,54.663,54.9137,53.8637,53.8951,7100.0
2014-10-09 12:30:00,68.72,69.64,68.56,69.19,6700.0,53.8481,54.569,53.7227,54.2163,6700.0
2014-10-09 13:00:00,69.2,69.67,69.01,69.67,3600.0,54.2242,54.5925,54.0753,54.5925,3600.0
2014-10-09 13:30:00,69.31,70.05,69.31,69.66,1400.0,54.3104,54.8902,54.3104,54.5846,1400.0
2014-10-09 14:00:00,69.67,69.67,69.19,69.26,3300.0,54.5925,54.5925,54.2163,54.2712,3300.0
2014-10-09 14:30:00,69.1,69.91,69.06,69.33,6600.0,54.1458,54.7805,54.1145,54.326,6600.0
2014-10-09 15:00:00,69.17,69.47,68.88,69.28,8400.0,54.2007,54.4357,53.9734,54.2869,8400.0
2014-10-09 15:30:00,69.25,69.71,69.15,69.27,23600.0,54.2634,54.6238,54.185,54.279,23600.0
2014-10-10 09:30:00,68.59,68.59,66.33,66.48,29400.0,53.7462,53.7462,51.9753,52.0928,29400.0
2014-10-10 10:00:00,66.3,66.76,63.19,63.55,32600.0,51.9518,52.3122,49.5148,49.7969,32600.0
2014-10-10 10:30:00,63.68,65.13,63.24,64.6,34200.0,49.8988,51.035,49.554,50.6197,34200.0
2014-10-10 11:00:00,64.52,65.05,64.35,64.52,10000.0,50.557,50.9723,50.4238,50.557,10000.0
2014-10-10 11:30:00,64.71,66.4,64.69,66.05,8500.0,50.7059,52.0301,50.6902,51.7559,8500.0
2014-10-10 12:00:00,66.13,68.02,66.13,67.33,18200.0,51.8186,53.2995,51.8186,52.7589,18200.0
2014-10-10 12:30:00,67.03,67.93,67.03,67.77,11600.0,52.5238,53.229,52.5238,53.1036,11600.0
2014-10-10 13:00:00,67.86,67.86,66.04,66.32,9600.0,53.1742,53.1742,51.748,51.9674,9600.0
2014-10-10 13:30:00,66.24,67.0,66.24,66.43,8700.0,51.9048,52.5003,51.9048,52.0536,8700.0
2014-10-10 14:00:00,66.43,66.68,66.23,66.53,10500.0,52.0536,52.2495,51.8969,52.132,10500.0
2014-10-10 14:30:00,66.49,66.67,65.88,66.58,9200.0,52.1007,52.2417,51.6227,52.1712,9200.0
2014-10-10 15:00:00,66.38,66.44,65.43,65.43,20200.0,52.0145,52.0615,51.2701,51.2701,20200.0
2014-10-10 15:30:00,65.64,65.64,64.75,64.81,20700.0,51.4346,51.4346,50.7372,50.7842,20700.0
2014-10-13 09:30:00,63.07,65.35,60.14,60.43,45800.0,49.4208,51.2074,47.1249,47.3521,45800.0
2014-10-13 10:00:00,60.56,60.97,59.35,59.39,35300.0,47.454,47.7753,46.5058,46.5372,35300.0
2014-10-13 10:30:00,59.18,60.1,58.43,59.64,34800.0,46.3726,47.0935,45.7849,46.7331,34800.0
2014-10-13 11:00:00,59.61,60.5,59.54,59.72,32700.0,46.7096,47.407,46.6547,46.7958,32700.0
2014-10-13 11:30:00,59.74,60.83,59.74,60.4,27700.0,46.8114,47.6656,46.8114,47.3286,27700.0
2014-10-13 12:00:00,60.09,60.8,59.78,60.77,34900.0,47.0857,47.642,46.8428,47.6185,34900.0
2014-10-13 12:30:00,60.74,60.89,60.35,60.36,21800.0,47.595,47.7126,47.2894,47.2973,21800.0
2014-10-13 13:00:00,60.42,61.2,60.42,61.12,23400.0,47.3443,47.9555,47.3443,47.8928,23400.0
2014-10-13 13:30:00,61.06,61.51,60.26,60.5,13400.0,47.8458,48.1984,47.2189,47.407,13400.0
2014-10-13 14:00:00,60.57,61.24,60.39,61.18,10200.0,47.4618,47.9868,47.3208,47.9398,10200.0
2014-10-13 14:30:00,61.22,61.23,60.45,60.49,12400.0,47.9712,47.979,47.3678,47.3991,12400.0
2014-10-13 15:00:00,60.47,60.55,59.5,59.53,31700.0,47.3835,47.4462,46.6234,46.6469,31700.0
2014-10-13 15:30:00,59.5,59.53,58.93,59.28,87800.0,46.6234,46.6469,46.1767,46.451,87800.0
2014-10-14 09:30:00,59.09,59.69,57.43,57.56,46000.0,46.3021,46.7723,45.0014,45.1032,46000.0
2014-10-14 10:00:00,57.71,58.9,57.58,58.03,25200.0,45.2208,46.1532,45.1189,45.4715,25200.0
2014-10-14 10:30:00,58.07,58.36,56.9,57.95,14700.0,45.5029,45.7301,44.5861,45.4088,14700.0
2014-10-14 11:00:00,57.95,58.45,57.87,58.13,12600.0,45.4088,45.8006,45.3461,45.5499,12600.0
2014-10-14 11:30:00,58.31,60.83,58.29,60.42,17000.0,45.6909,47.6656,45.6752,47.3443,17000.0
2014-10-14 12:00:00,60.6,61.76,60.18,60.26,24400.0,47.4853,48.3943,47.1562,47.2189,24400.0
2014-10-14 12:30:00,60.33,60.55,60.16,60.39,8300.0,47.2738,47.4462,47.1406,47.3208,8300.0
2014-10-14 13:00:00,60.35,60.69,60.16,60.65,13100.0,47.2894,47.5559,47.1406,47.5245,13100.0
2014-10-14 13:30:00,60.47,60.53,59.4,59.92,9100.0,47.3835,47.4305,46.545,46.9525,9100.0
2014-10-14 14:00:00,59.85,59.89,58.52,58.53,9900.0,46.8976,46.929,45.8555,45.8633,9900.0
2014-10-14 14:30:00,58.63,59.36,58.01,58.35,16600.0,45.9417,46.5137,45.4558,45.7223,16600.0
2014-10-14 15:00:00,58.41,58.47,57.16,57.91,12400.0,45.7693,45.8163,44.7898,45.3775,12400.0
2014-10-14 15:30:00,57.91,58.58,57.57,58.53,46500.0,45.3775,45.9025,45.1111,45.8633,46500.0
2014-10-15 09:30:00,57.63,58.54,56.35,58.54,29700.0,45.1581,45.8711,44.1551,45.8711,29700.0
2014-10-15 10:00:00,58.95,59.71,58.32,59.0,18000.0,46.1924,46.7879,45.6988,46.2316,18000.0
2014-10-15 10:30:00,58.74,58.78,58.0,58.77,10800.0,46.0279,46.0592,45.448,46.0514,10800.0
2014-10-15 11:00:00,58.77,59.08,58.48,58.71,9100.0,46.0514,46.2943,45.8241,46.0044,9100.0
2014-10-15 11:30:00,58.66,59.15,58.34,58.99,6800.0,45.9652,46.3491,45.7144,46.2238,6800.0
2014-10-15 12:00:00,58.67,59.13,58.25,58.57,7500.0,45.973,46.3335,45.6439,45.8947,7500.0
2014-10-15 12:30:00,58.43,58.49,58.08,58.29,6400.0,45.7849,45.832,45.5107,45.6752,6400.0
2014-10-15 13:00:00,58.0,58.27,56.45,56.68,6500.0,45.448,45.6596,44.2334,44.4137,6500.0
2014-10-15 13:30:00,56.78,58.0,56.78,57.6,13600.0,44.492,45.448,44.492,45.1346,13600.0
2014-10-15 14:00:00,57.5,58.53,57.15,58.31,21500.0,45.0562,45.8633,44.782,45.6909,21500.0
2014-10-15 14:30:00,58.28,59.18,58.21,58.67,16900.0,45.6674,46.3726,45.6126,45.973,16900.0
2014-10-15 15:00:00,58.68,59.63,58.65,59.63,22600.0,45.9808,46.7253,45.9573,46.7253,22600.0
2014-10-15 15:30:00,59.64,60.47,59.54,59.97,35000.0,46.7331,47.3835,46.6547,46.9917,35000.0
2014-10-16 09:30:00,59.22,61.69,59.19,60.91,11100.0,46.404,48.3394,46.3805,47.7282,11100.0
2014-10-16 10:00:00,61.26,61.5,59.78,60.71,12200.0,48.0025,48.1906,46.8428,47.5715,12200.0
2014-10-16 10:30:00,60.46,62.41,60.43,61.92,5400.0,47.3756,48.9036,47.3521,48.5197,5400.0
2014-10-16 11:00:00,61.56,63.06,61.18,62.94,10500.0,48.2376,49.413,47.9398,49.3189,10500.0
2014-10-16 11:30:00,62.98,62.98,61.38,61.79,18000.0,49.3503,49.3503,48.0965,48.4178,18000.0
2014-10-16 12:00:00,61.49,62.57,61.15,61.73,6300.0,48.1827,49.029,47.9163,48.3708,6300.0
2014-10-16 12:30:00,62.03,63.04,61.47,62.87,9800.0,48.6059,49.3973,48.1671,49.2641,9800.0
2014-10-16 13:00:00,62.94,63.91,62.69,63.31,10000.0,49.3189,50.079,49.123,49.6089,10000.0
2014-10-16 13:30:00,63.08,63.52,61.79,62.18,9800.0,49.4286,49.7734,48.4178,48.7234,9800.0
2014-10-16 14:00:00,62.27,62.93,61.3,62.04,10300.0,48.7939,49.3111,48.0338,48.6137,10300.0
2014-10-16 14:30:00,62.1,62.49,61.74,62.13,14500.0,48.6607,48.9663,48.3786,48.6842,14500.0
2014-10-16 15:00:00,62.09,63.1,62.0,62.89,12100.0,48.6529,49.4443,48.5824,49.2797,12100.0
2014-10-16 15:30:00,62.97,63.39,62.62,63.22,30300.0,49.3424,49.6715,49.0682,49.5383,30300.0
2014-10-17 09:30:00,64.72,68.27,64.72,67.87,18900.0,50.7137,53.4954,50.7137,53.182,18900.0
2014-10-17 10:00:00,68.05,68.07,65.81,66.56,14000.0,53.323,53.3387,51.5678,52.1555,14000.0
2014-10-17 10:30:00,66.76,66.81,65.87,65.93,8000.0,52.3122,52.3514,51.6148,51.6618,8000.0
2014-10-17 11:00:00,65.97,66.07,64.99,65.25,13000.0,51.6932,51.7715,50.9253,51.129,13000.0
2014-10-17 11:30:00,65.33,65.75,64.76,64.81,10600.0,51.1917,51.5208,50.7451,50.7842,10600.0
2014-10-17 12:00:00,64.78,65.13,63.86,64.11,8700.0,50.7607,51.035,50.0398,50.2357,8700.0
2014-10-17 12:30:00,64.11,64.4,63.61,63.75,11000.0,50.2357,50.463,49.8439,49.9536,11000.0
2014-10-17 13:00:00,64.0,64.09,63.3,63.65,8100.0,50.1495,50.22,49.601,49.8753,8100.0
2014-10-17 13:30:00,63.55,64.35,63.43,63.43,3100.0,49.7969,50.4238,49.7029,49.7029,3100.0
2014-10-17 14:00:00,63.38,63.38,61.86,62.86,10600.0,49.6637,49.6637,48.4727,49.2562,10600.0
2014-10-17 14:30:00,62.98,63.28,62.6,62.91,10300.0,49.3503,49.5853,49.0525,49.2954,10300.0
2014-10-17 15:00:00,62.78,63.3,62.65,62.75,12200.0,49.1935,49.601,49.0917,49.17,12200.0
2014-10-17 15:30:00,62.9,63.43,62.81,63.43,16700.0,49.2876,49.7029,49.2171,49.7029,16700.0
2014-10-20 09:30:00,64.64,65.8,62.78,63.08,8000.0,50.651,51.56,49.1935,49.4286,8000.0
2014-10-20 10:00:00,63.06,63.19,62.18,62.74,8300.0,49.413,49.5148,48.7234,49.1622,8300.0
2014-10-20 10:30:00,62.36,63.01,62.29,62.47,5400.0,48.8644,49.3738,48.8096,48.9506,5400.0
2014-10-20 11:00:00,62.28,63.25,62.1,63.24,4300.0,48.8018,49.5618,48.6607,49.554,4300.0
2014-10-20 11:30:00,63.23,63.98,63.18,63.77,4800.0,49.5462,50.1339,49.507,49.9693,4800.0
2014-10-20 12:00:00,63.74,64.43,63.74,64.28,9900.0,49.9458,50.4865,49.9458,50.3689,9900.0
2014-10-20 12:30:00,64.19,64.25,63.65,64.03,3900.0,50.2984,50.3454,49.8753,50.173,3900.0
2014-10-20 13:00:00,63.86,64.23,63.67,64.17,3100.0,50.0398,50.3297,49.8909,50.2827,3100.0
2014-10-20 13:30:00,64.09,64.09,63.55,63.68,3600.0,50.22,50.22,49.7969,49.8988,3600.0
2014-10-20 14:00:00,63.85,64.08,63.85,63.92,2100.0,50.032,50.2122,50.032,50.0868,2100.0
2014-10-20 14:30:00,63.91,64.05,63.72,63.87,5000.0,50.079,50.1887,49.9301,50.0477,5000.0
2014-10-20 15:00:00,63.86,64.18,63.47,63.65,6100.0,50.0398,50.2906,49.7342,49.8753,6100.0
2014-10-20 15:30:00,63.61,64.33,63.55,64.33,10100.0,49.8439,50.4081,49.7969,50.4081,10100.0
2014-10-21 09:30:00,65.64,66.88,65.45,66.54,6200.0,51.4346,52.4063,51.2857,52.1398,6200.0
2014-10-21 10:00:00,66.7,67.39,66.15,67.33,5800.0,52.2652,52.8059,51.8342,52.7589,5800.0
2014-10-21 10:30:00,66.95,67.45,66.6,66.85,5900.0,52.4611,52.8529,52.1868,52.3827,5900.0
2014-10-21 11:00:00,66.86,66.86,65.92,66.5,7900.0,52.3906,52.3906,51.654,52.1085,7900.0
2014-10-21 11:30:00,66.09,66.59,65.98,66.49,8000.0,51.7872,52.179,51.701,52.1007,8000.0
2014-10-21 12:00:00,66.48,66.54,65.98,66.03,1800.0,52.0928,52.1398,51.701,51.7402,1800.0
2014-10-21 12:30:00,66.08,66.18,65.77,66.06,2500.0,51.7794,51.8577,51.5365,51.7637,2500.0
2014-10-21 13:00:00,66.27,66.43,65.82,66.2,8300.0,51.9283,52.0536,51.5757,51.8734,8300.0
2014-10-21 13:30:00,66.17,66.47,66.0,66.13,4800.0,51.8499,52.085,51.7167,51.8186,4800.0
2014-10-21 14:00:00,66.0,66.81,66.0,66.69,5400.0,51.7167,52.3514,51.7167,52.2574,5400.0
2014-10-21 14:30:00,66.64,66.64,66.17,66.55,5000.0,52.2182,52.2182,51.8499,52.1477,5000.0
2014-10-21 15:00:00,66.56,67.11,66.46,67.1,6800.0,52.1555,52.5865,52.0771,52.5786,6800.0
2014-10-21 15:30:00,67.14,67.55,67.07,67.49,21600.0,52.61,52.9313,52.5551,52.8842,21600.0
2014-10-22 09:30:00,67.53,69.45,66.96,69.45,4500.0,52.9156,54.4201,52.4689,54.4201,4500.0
2014-10-22 10:00:00,69.59,69.65,68.32,68.87,3700.0,54.5298,54.5768,53.5346,53.9656,3700.0
2014-10-22 10:30:00,68.55,68.77,68.28,68.59,15700.0,53.7148,53.8872,53.5033,53.7462,15700.0
2014-10-22 11:00:00,68.66,68.99,68.42,68.58,6900.0,53.801,54.0596,53.613,53.7384,6900.0
2014-10-22 11:30:00,68.7,69.03,68.68,68.73,3600.0,53.8324,54.091,53.8167,53.8559,3600.0
2014-10-22 12:00:00,68.73,68.73,67.53,67.64,13400.0,53.8559,53.8559,52.9156,53.0018,13400.0
2014-10-22 12:30:00,67.53,67.53,66.02,66.64,14200.0,52.9156,52.9156,51.7324,52.2182,14200.0
2014-10-22 13:00:00,66.83,67.09,65.81,65.81,2700.0,52.3671,52.5708,51.5678,51.5678,2700.0
2014-10-22 13:30:00,65.77,66.37,65.68,65.81,2900.0,51.5365,52.0066,51.466,51.5678,2900.0
2014-10-22 14:00:00,65.58,66.11,65.32,65.32,6400.0,51.3876,51.8029,51.1839,51.1839,6400.0
2014-10-22 14:30:00,65.36,65.65,65.13,65.48,7500.0,51.2152,51.4424,51.035,51.3092,7500.0
2014-10-22 15:00:00,65.67,65.72,64.98,65.08,9900.0,51.4581,51.4973,50.9174,50.9958,9900.0
2014-10-22 15:30:00,64.93,65.04,64.18,64.18,8400.0,50.8783,50.9645,50.2906,50.2906,8400.0
2014-10-23 09:30:00,66.01,66.74,63.81,64.31,8000.0,51.7245,52.2966,50.0006,50.3924,8000.0
2014-10-23 10:00:00,64.48,66.29,64.48,65.9,11000.0,50.5256,51.9439,50.5256,51.6383,11000.0
2014-10-23 10:30:00,65.99,67.12,65.93,66.48,22200.0,51.7089,52.5943,51.6618,52.0928,22200.0
2014-10-23 11:00:00,66.49,67.56,66.41,66.86,25900.0,52.1007,52.9391,52.038,52.3906,25900.0
2014-10-23 11:30:00,66.94,67.06,66.33,66.63,17800.0,52.4533,52.5473,51.9753,52.2104,17800.0
2014-10-23 12:00:00,66.66,67.4,66.58,67.34,8800.0,52.2339,52.8137,52.1712,52.7667,8800.0
2014-10-23 12:30:00,67.27,67.3,66.83,66.97,13800.0,52.7119,52.7354,52.3671,52.4768,13800.0
2014-10-23 13:00:00,66.95,67.51,66.9,67.24,10400.0,52.4611,52.8999,52.4219,52.6883,10400.0
2014-10-23 13:30:00,67.29,67.51,66.99,67.51,9200.0,52.7275,52.8999,52.4924,52.8999,9200.0
2014-10-23 14:00:00,67.52,68.2,67.52,68.15,23200.0,52.9077,53.4406,52.9077,53.4014,23200.0
2014-10-23 14:30:00,68.08,68.08,67.06,67.26,12000.0,53.3466,53.3466,52.5473,52.704,12000.0
2014-10-23 15:00:00,67.19,67.25,66.54,67.25,26100.0,52.6492,52.6962,52.1398,52.6962,26100.0
2014-10-23 15:30:00,67.34,67.74,67.02,67.29,14100.0,52.7667,53.0801,52.516,52.7275,14100.0
2014-10-24 09:30:00,66.23,66.81,65.74,65.74,6400.0,51.8969,52.3514,51.513,51.513,6400.0
2014-10-24 10:00:00,65.91,66.44,65.12,66.0,7000.0,51.6462,52.0615,51.0271,51.7167,7000.0
2014-10-24 10:30:00,66.39,66.58,65.69,65.74,3300.0,52.0223,52.1712,51.4738,51.513,3300.0
2014-10-24 11:00:00,66.09,66.81,65.86,66.74,3300.0,51.7872,52.3514,51.607,52.2966,3300.0
2014-10-24 11:30:00,66.72,67.12,66.39,66.62,7900.0,52.2809,52.5943,52.0223,52.2025,7900.0
2014-10-24 12:00:00,66.8,67.47,66.71,67.15,5400.0,52.3436,52.8686,52.273,52.6178,5400.0
2014-10-24 12:30:00,67.05,67.33,66.64,66.91,7600.0,52.5395,52.7589,52.2182,52.4298,7600.0
2014-10-24 13:00:00,67.0,67.08,66.87,67.0,2400.0,52.5003,52.563,52.3984,52.5003,2400.0
2014-10-24 13:30:00,66.98,67.24,66.79,66.98,3300.0,52.4846,52.6883,52.3357,52.4846,3300.0
2014-10-24 14:00:00,67.11,67.12,66.85,66.98,3400.0,52.5865,52.5943,52.3827,52.4846,3400.0
2014-10-24 14:30:00,66.93,67.15,66.93,67.02,2100.0,52.4454,52.6178,52.4454,52.516,2100.0
2014-10-24 15:00:00,66.89,67.14,66.8,66.86,3800.0,52.4141,52.61,52.3436,52.3906,3800.0
2014-10-24 15:30:00,66.84,67.35,66.84,67.26,7600.0,52.3749,52.7745,52.3749,52.704,7600.0
2014-10-27 09:30:00,64.46,64.46,60.56,62.47,35000.0,50.51,50.51,47.454,48.9506,35000.0
2014-10-27 10:00:00,62.47,63.21,62.46,63.04,12200.0,48.9506,49.5305,48.9428,49.3973,12200.0
2014-10-27 10:30:00,62.95,64.12,62.92,64.12,13200.0,49.3268,50.2436,49.3033,50.2436,13200.0
2014-10-27 11:00:00,64.19,64.7,64.12,64.55,16400.0,50.2984,50.698,50.2436,50.5805,16400.0
2014-10-27 11:30:00,64.57,64.57,63.97,64.41,15900.0,50.5962,50.5962,50.126,50.4708,15900.0
2014-10-27 12:00:00,64.34,64.8,63.73,63.81,15900.0,50.4159,50.7764,49.938,50.0006,15900.0
2014-10-27 12:30:00,63.7,64.19,63.55,64.1,4400.0,49.9144,50.2984,49.7969,50.2279,4400.0
2014-10-27 13:00:00,64.2,64.25,64.03,64.1,2200.0,50.3062,50.3454,50.173,50.2279,2200.0
2014-10-27 13:30:00,64.19,64.21,63.75,63.85,3300.0,50.2984,50.3141,49.9536,50.032,3300.0
2014-10-27 14:00:00,63.88,63.88,63.47,63.75,4900.0,50.0555,50.0555,49.7342,49.9536,4900.0
2014-10-27 14:30:00,63.87,64.24,63.72,64.0,3300.0,50.0477,50.3376,49.9301,50.1495,3300.0
2014-10-27 15:00:00,64.09,64.1,63.67,63.83,3800.0,50.22,50.2279,49.8909,50.0163,3800.0
2014-10-27 15:30:00,63.77,64.34,63.77,64.13,12000.0,49.9693,50.4159,49.9693,50.2514,12000.0
2014-10-28 09:30:00,64.4,65.48,63.75,65.48,4400.0,50.463,51.3092,49.9536,51.3092,4400.0
2014-10-28 10:00:00,65.29,65.64,65.06,65.64,3000.0,51.1604,51.4346,50.9801,51.4346,3000.0
2014-10-28 10:30:00,65.7,66.48,65.66,66.34,3400.0,51.4816,52.0928,51.4503,51.9831,3400.0
2014-10-28 11:00:00,66.35,67.11,66.35,66.69,11500.0,51.991,52.5865,51.991,52.2574,11500.0
2014-10-28 11:30:00,66.48,66.48,65.43,65.43,7200.0,52.0928,52.0928,51.2701,51.2701,7200.0
2014-10-28 12:00:00,65.39,66.02,65.36,66.02,3600.0,51.2387,51.7324,51.2152,51.7324,3600.0
2014-10-28 12:30:00,66.22,66.33,65.99,66.33,2000.0,51.8891,51.9753,51.7089,51.9753,2000.0
2014-10-28 13:00:00,66.29,66.65,66.13,66.65,8300.0,51.9439,52.226,51.8186,52.226,8300.0
2014-10-28 13:30:00,66.55,67.08,66.42,67.01,3200.0,52.1477,52.563,52.0458,52.5081,3200.0
2014-10-28 14:00:00,67.0,67.39,66.84,67.32,4700.0,52.5003,52.8059,52.3749,52.751,4700.0
2014-10-28 14:30:00,67.29,67.56,67.2,67.29,5300.0,52.7275,52.9391,52.657,52.7275,5300.0
2014-10-28 15:00:00,67.25,67.66,67.2,67.66,6400.0,52.6962,53.0175,52.657,53.0175,6400.0
2014-10-28 15:30:00,67.66,67.82,67.4,67.82,15900.0,53.0175,53.1428,52.8137,53.1428,15900.0
2014-10-29 09:30:00,68.32,70.0,67.95,69.7,28300.0,53.5346,54.851,53.2447,54.616,28300.0
2014-10-29 10:00:00,69.53,69.8,68.29,68.43,10000.0,54.4828,54.6943,53.5111,53.6208,10000.0
2014-10-29 10:30:00,68.7,69.28,68.5,68.5,3200.0,53.8324,54.2869,53.6757,53.6757,3200.0
2014-10-29 11:00:00,68.34,69.46,68.04,69.46,2800.0,53.5503,54.4279,53.3152,54.4279,2800.0
2014-10-29 11:30:00,69.35,69.58,68.77,69.06,5400.0,54.3417,54.5219,53.8872,54.1145,5400.0
2014-10-29 12:00:00,68.96,69.29,68.75,69.1,4800.0,54.0361,54.2947,53.8716,54.1458,4800.0
2014-10-29 12:30:00,68.98,69.33,68.98,69.01,3900.0,54.0518,54.326,54.0518,54.0753,3900.0
2014-10-29 13:00:00,69.15,69.17,68.81,68.9,4000.0,54.185,54.2007,53.9186,53.9891,4000.0
2014-10-29 13:30:00,68.87,68.91,68.32,68.91,13100.0,53.9656,53.9969,53.5346,53.9969,13100.0
2014-10-29 14:00:00,68.77,68.77,67.46,68.0,5200.0,53.8872,53.8872,52.8607,53.2839,5200.0
2014-10-29 14:30:00,68.2,68.67,67.85,68.59,3800.0,53.4406,53.8089,53.1663,53.7462,3800.0
2014-10-29 15:00:00,68.36,68.64,67.9,68.64,9700.0,53.566,53.7854,53.2055,53.7854,9700.0
2014-10-29 15:30:00,68.71,69.26,68.62,69.08,12800.0,53.8402,54.2712,53.7697,54.1301,12800.0
2014-10-30 09:30:00,67.85,68.69,67.0,67.0,3300.0,53.1663,53.8245,52.5003,52.5003,3300.0
2014-10-30 10:00:00,66.73,67.77,66.53,67.74,5400.0,52.2887,53.1036,52.132,53.0801,5400.0
2014-10-30 10:30:00,68.31,68.31,67.61,67.99,3900.0,53.5268,53.5268,52.9783,53.276,3900.0
2014-10-30 11:00:00,68.08,68.08,67.02,67.09,4800.0,53.3466,53.3466,52.516,52.5708,4800.0
2014-10-30 11:30:00,67.23,67.23,66.77,67.0,2100.0,52.6805,52.6805,52.3201,52.5003,2100.0
2014-10-30 12:00:00,67.07,67.08,66.61,67.01,2900.0,52.5551,52.563,52.1947,52.5081,2900.0
2014-10-30 12:30:00,67.03,67.1,66.78,67.01,4700.0,52.5238,52.5786,52.3279,52.5081,4700.0
2014-10-30 13:00:00,66.95,67.05,66.79,67.02,5600.0,52.4611,52.5395,52.3357,52.516,5600.0
2014-10-30 13:30:00,66.9,67.69,66.89,67.69,3600.0,52.4219,53.041,52.4141,53.041,3600.0
2014-10-30 14:00:00,67.7,67.91,67.32,67.45,3300.0,53.0488,53.2133,52.751,52.8529,3300.0
2014-10-30 14:30:00,67.27,67.67,66.87,66.99,6000.0,52.7119,53.0253,52.3984,52.4924,6000.0
2014-10-30 15:00:00,67.0,67.42,67.0,67.15,4700.0,52.5003,52.8294,52.5003,52.6178,4700.0
2014-10-30 15:30:00,67.03,67.68,67.03,67.68,11300.0,52.5238,53.0331,52.5238,53.0331,11300.0
2014-10-31 09:30:00,67.74,67.74,64.07,64.83,24200.0,53.0801,53.0801,50.2044,50.7999,24200.0
2014-10-31 10:00:00,65.03,66.22,64.91,66.09,16400.0,50.9566,51.8891,50.8626,51.7872,16400.0
2014-10-31 10:30:00,66.02,66.59,65.85,66.51,11500.0,51.7324,52.179,51.5992,52.1163,11500.0
2014-10-31 11:00:00,66.53,66.92,66.32,66.92,10800.0,52.132,52.4376,51.9674,52.4376,10800.0
2014-10-31 11:30:00,66.73,66.89,66.05,66.28,8600.0,52.2887,52.4141,51.7559,51.9361,8600.0
2014-10-31 12:00:00,66.69,67.04,66.34,66.38,16000.0,52.2574,52.5316,51.9831,52.0145,16000.0
2014-10-31 12:30:00,66.42,66.9,65.96,66.9,5400.0,52.0458,52.4219,51.6854,52.4219,5400.0
2014-10-31 13:00:00,67.13,67.28,66.5,66.91,6600.0,52.6022,52.7197,52.1085,52.4298,6600.0
2014-10-31 13:30:00,66.92,67.2,66.35,66.97,11600.0,52.4376,52.657,51.991,52.4768,11600.0
2014-10-31 14:00:00,66.93,67.95,66.92,67.95,8800.0,52.4454,53.2447,52.4376,53.2447,8800.0
2014-10-31 14:30:00,67.9,68.03,67.48,67.69,8900.0,53.2055,53.3074,52.8764,53.041,8900.0
2014-10-31 15:00:00,67.74,68.0,67.68,67.94,12200.0,53.0801,53.2839,53.0331,53.2369,12200.0
2014-10-31 15:30:00,67.96,68.59,67.72,68.5,21400.0,53.2525,53.7462,53.0645,53.6757,21400.0
2014-11-03 09:30:00,68.9,68.9,67.36,68.67,2500.0,53.9891,53.9891,52.7824,53.8089,2500.0
2014-11-03 10:00:00,68.61,68.73,67.84,68.43,4700.0,53.7619,53.8559,53.1585,53.6208,4700.0
2014-11-03 10:30:00,68.91,69.74,68.57,69.57,4400.0,53.9969,54.6473,53.7305,54.5141,4400.0
2014-11-03 11:00:00,69.72,69.72,68.91,69.05,10300.0,54.6316,54.6316,53.9969,54.1066,10300.0
2014-11-03 11:30:00,69.51,69.92,69.32,69.67,8700.0,54.4671,54.7884,54.3182,54.5925,8700.0
2014-11-03 12:00:00,69.54,69.72,68.76,68.99,12100.0,54.4906,54.6316,53.8794,54.0596,12100.0
2014-11-03 12:30:00,69.1,71.53,68.78,71.37,27000.0,54.1458,56.0499,53.8951,55.9246,27000.0
2014-11-03 13:00:00,71.47,71.47,69.45,69.78,6000.0,56.0029,56.0029,54.4201,54.6787,6000.0
2014-11-03 13:30:00,69.99,70.4,69.24,69.24,15800.0,54.8432,55.1645,54.2555,54.2555,15800.0
2014-11-03 14:00:00,69.16,69.41,67.76,67.88,10500.0,54.1928,54.3887,53.0958,53.1898,10500.0
2014-11-03 14:30:00,67.78,67.78,66.54,66.7,17100.0,53.1115,53.1115,52.1398,52.2652,17100.0
2014-11-03 15:00:00,66.74,67.72,66.73,66.73,7800.0,52.2966,53.0645,52.2887,52.2887,7800.0
2014-11-03 15:30:00,66.77,67.42,66.77,67.4,18300.0,52.3201,52.8294,52.3201,52.8137,18300.0
2014-11-04 09:30:00,65.62,66.03,64.18,64.18,12600.0,51.4189,51.7402,50.2906,50.2906,12600.0
2014-11-04 10:00:00,64.34,64.62,63.63,63.63,5600.0,50.4159,50.6353,49.8596,49.8596,5600.0
2014-11-04 10:30:00,63.79,64.21,63.55,63.55,19900.0,49.985,50.3141,49.7969,49.7969,19900.0
2014-11-04 11:00:00,63.51,63.84,62.72,63.14,8400.0,49.7656,50.0242,49.1465,49.4756,8400.0
2014-11-04 11:30:00,63.15,64.12,62.88,64.11,7100.0,49.4835,50.2436,49.2719,50.2357,7100.0
2014-11-04 12:00:00,63.98,64.5,63.89,64.09,6000.0,50.1339,50.5413,50.0633,50.22,6000.0
2014-11-04 12:30:00,64.13,64.39,63.83,64.0,4700.0,50.2514,50.4551,50.0163,50.1495,4700.0
2014-11-04 13:00:00,63.84,64.49,63.58,64.49,6100.0,50.0242,50.5335,49.8204,50.5335,6100.0
2014-11-04 13:30:00,64.3,64.97,64.03,64.85,4300.0,50.3846,50.9096,50.173,50.8156,4300.0
2014-11-04 14:00:00,64.89,65.04,64.39,64.96,5500.0,50.8469,50.9645,50.4551,50.9018,5500.0
2014-11-04 14:30:00,64.91,64.91,64.06,64.43,15600.0,50.8626,50.8626,50.1965,50.4865,15600.0
2014-11-04 15:00:00,64.52,64.52,63.64,63.98,17000.0,50.557,50.557,49.8674,50.1339,17000.0
2014-11-04 15:30:00,64.0,64.11,63.53,63.57,61700.0,50.1495,50.2357,49.7812,49.8126,61700.0
2014-11-05 09:30:00,66.19,66.19,63.27,63.78,28200.0,51.8656,51.8656,49.5775,49.9771,28200.0
2014-11-05 10:00:00,63.81,65.6,63.63,65.6,8700.0,50.0006,51.4033,49.8596,51.4033,8700.0
2014-11-05 10:30:00,65.38,66.89,65.24,66.04,9400.0,51.2309,52.4141,51.1212,51.748,9400.0
2014-11-05 11:00:00,66.15,66.15,64.71,65.4,10800.0,51.8342,51.8342,50.7059,51.2465,10800.0
2014-11-05 11:30:00,65.3,65.49,64.35,65.49,16000.0,51.1682,51.3171,50.4238,51.3171,16000.0
2014-11-05 12:00:00,65.86,65.86,65.18,65.78,11900.0,51.607,51.607,51.0742,51.5443,11900.0
2014-11-05 12:30:00,65.5,65.81,65.45,65.58,14800.0,51.3249,51.5678,51.2857,51.3876,14800.0
2014-11-05 13:00:00,65.5,65.98,65.21,65.4,12800.0,51.3249,51.701,51.0977,51.2465,12800.0
2014-11-05 13:30:00,65.15,65.57,64.97,65.41,5800.0,51.0506,51.3798,50.9096,51.2544,5800.0
2014-11-05 14:00:00,65.36,65.69,64.9,64.98,7300.0,51.2152,51.4738,50.8548,50.9174,7300.0
2014-11-05 14:30:00,64.99,65.0,64.74,64.95,6400.0,50.9253,50.9331,50.7294,50.8939,6400.0
2014-11-05 15:00:00,65.08,65.14,64.92,65.04,7200.0,50.9958,51.0428,50.8704,50.9645,7200.0
2014-11-05 15:30:00,65.05,65.25,64.72,64.95,19900.0,50.9723,51.129,50.7137,50.8939,19900.0
2014-11-06 09:30:00,64.0,65.0,63.91,64.2,8200.0,50.1495,50.9331,50.079,50.3062,8200.0
2014-11-06 10:00:00,64.29,64.57,63.74,64.04,10400.0,50.3768,50.5962,49.9458,50.1809,10400.0
2014-11-06 10:30:00,63.96,64.95,63.86,64.81,5300.0,50.1182,50.8939,50.0398,50.7842,5300.0
2014-11-06 11:00:00,64.76,65.11,63.95,64.34,10300.0,50.7451,51.0193,50.1103,50.4159,10300.0
2014-11-06 11:30:00,64.41,64.51,63.99,64.02,9200.0,50.4708,50.5492,50.1417,50.1652,9200.0
2014-11-06 12:00:00,64.0,65.27,63.92,65.24,19100.0,50.1495,51.1447,50.0868,51.1212,19100.0
2014-11-06 12:30:00,65.34,65.34,64.56,65.18,16200.0,51.1995,51.1995,50.5883,51.0742,16200.0
2014-11-06 13:00:00,65.17,65.35,64.95,65.28,5700.0,51.0663,51.2074,50.8939,51.1525,5700.0
2014-11-06 13:30:00,65.55,65.85,65.11,65.26,6200.0,51.3641,51.5992,51.0193,51.1368,6200.0
2014-11-06 14:00:00,65.36,65.36,65.11,65.28,5100.0,51.2152,51.2152,51.0193,51.1525,5100.0
2014-11-06 14:30:00,65.32,65.64,65.15,65.6,6900.0,51.1839,51.4346,51.0506,51.4033,6900.0
2014-11-06 15:00:00,65.64,65.95,65.43,65.95,10200.0,51.4346,51.6775,51.2701,51.6775,10200.0
2014-11-06 15:30:00,65.97,66.0,65.42,65.79,15600.0,51.6932,51.7167,51.2622,51.5521,15600.0
2014-11-07 09:30:00,66.42,67.97,66.21,67.89,9000.0,52.0458,53.2604,51.8813,53.1977,9000.0
2014-11-07 10:00:00,67.94,68.45,67.75,68.18,7700.0,53.2369,53.6365,53.088,53.4249,7700.0
2014-11-07 10:30:00,67.86,68.59,67.66,68.59,10200.0,53.1742,53.7462,53.0175,53.7462,10200.0
2014-11-07 11:00:00,68.52,68.97,68.06,68.86,19000.0,53.6913,54.0439,53.3309,53.9578,19000.0
2014-11-07 11:30:00,68.88,69.23,68.63,68.86,8600.0,53.9734,54.2477,53.7775,53.9578,8600.0
2014-11-07 12:00:00,68.71,69.17,68.62,68.96,5100.0,53.8402,54.2007,53.7697,54.0361,5100.0
2014-11-07 12:30:00,69.13,69.13,68.01,68.54,30400.0,54.1693,54.1693,53.2917,53.707,30400.0
2014-11-07 13:00:00,68.54,68.74,68.19,68.65,20100.0,53.707,53.8637,53.4328,53.7932,20100.0
2014-11-07 13:30:00,68.73,69.06,68.72,69.06,6800.0,53.8559,54.1145,53.8481,54.1145,6800.0
2014-11-07 14:00:00,69.07,69.27,68.91,69.25,19200.0,54.1223,54.279,53.9969,54.2634,19200.0
2014-11-07 14:30:00,69.26,69.45,69.08,69.15,23400.0,54.2712,54.4201,54.1301,54.185,23400.0
2014-11-07 15:00:00,69.13,69.5,69.13,69.5,16000.0,54.1693,54.4592,54.1693,54.4592,16000.0
2014-11-07 15:30:00,69.42,69.53,69.17,69.47,26400.0,54.3966,54.4828,54.2007,54.4357,26400.0
2014-11-10 09:30:00,70.07,71.31,70.06,70.59,17000.0,54.9059,55.8775,54.8981,55.3134,17000.0
2014-11-10 10:00:00,70.64,70.64,69.17,69.6,19400.0,55.3525,55.3525,54.2007,54.5376,19400.0
2014-11-10 10:30:00,69.26,69.62,68.65,69.05,8900.0,54.2712,54.5533,53.7932,54.1066,8900.0
2014-11-10 11:00:00,69.1,69.1,67.58,67.66,11000.0,54.1458,54.1458,52.9548,53.0175,11000.0
2014-11-10 11:30:00,67.65,67.92,67.22,67.53,12600.0,53.0096,53.2212,52.6727,52.9156,12600.0
2014-11-10 12:00:00,67.46,67.75,66.73,67.54,14100.0,52.8607,53.088,52.2887,52.9234,14100.0
2014-11-10 12:30:00,67.64,68.33,67.5,68.33,7700.0,53.0018,53.5425,52.8921,53.5425,7700.0
2014-11-10 13:00:00,68.28,68.56,67.9,68.38,10600.0,53.5033,53.7227,53.2055,53.5816,10600.0
2014-11-10 13:30:00,68.45,68.5,67.31,67.38,7700.0,53.6365,53.6757,52.7432,52.798,7700.0
2014-11-10 14:00:00,67.34,67.79,67.01,67.44,10700.0,52.7667,53.1193,52.5081,52.8451,10700.0
2014-11-10 14:30:00,67.38,67.38,66.54,66.9,5900.0,52.798,52.798,52.1398,52.4219,5900.0
2014-11-10 15:00:00,66.94,67.14,66.64,66.64,5700.0,52.4533,52.61,52.2182,52.2182,5700.0
2014-11-10 15:30:00,66.6,66.65,66.32,66.58,18200.0,52.1868,52.226,51.9674,52.1712,18200.0
2014-11-11 09:30:00,66.77,68.63,65.94,68.04,11400.0,52.3201,53.7775,51.6697,53.3152,11400.0
2014-11-11 10:00:00,68.35,68.74,67.08,67.64,6700.0,53.5581,53.8637,52.563,53.0018,6700.0
2014-11-11 10:30:00,67.66,68.13,67.4,68.12,5000.0,53.0175,53.3857,52.8137,53.3779,5000.0
2014-11-11 11:00:00,68.19,68.28,66.93,67.54,5300.0,53.4328,53.5033,52.4454,52.9234,5300.0
2014-11-11 11:30:00,67.36,67.36,66.8,67.13,17100.0,52.7824,52.7824,52.3436,52.6022,17100.0
2014-11-11 12:00:00,67.18,68.07,67.16,68.05,9700.0,52.6413,53.3387,52.6257,53.323,9700.0
2014-11-11 12:30:00,68.04,68.53,67.85,68.34,15700.0,53.3152,53.6992,53.1663,53.5503,15700.0
2014-11-11 13:00:00,68.31,68.62,67.95,67.95,5800.0,53.5268,53.7697,53.2447,53.2447,5800.0
2014-11-11 13:30:00,68.08,68.23,67.49,67.5,7000.0,53.3466,53.4641,52.8842,52.8921,7000.0
2014-11-11 14:00:00,67.67,68.5,67.67,68.31,5000.0,53.0253,53.6757,53.0253,53.5268,5000.0
2014-11-11 14:30:00,68.29,68.29,67.75,67.85,5000.0,53.5111,53.5111,53.088,53.1663,5000.0
2014-11-11 15:00:00,67.86,68.02,67.26,67.36,8700.0,53.1742,53.2995,52.704,52.7824,8700.0
2014-11-11 15:30:00,67.33,67.76,67.19,67.51,15700.0,52.7589,53.0958,52.6492,52.8999,15700.0
2014-11-12 09:30:00,64.78,65.4,64.25,65.15,55500.0,50.7607,51.2465,50.3454,51.0506,55500.0
2014-11-12 10:00:00,65.19,65.82,64.91,65.57,47600.0,51.082,51.5757,50.8626,51.3798,47600.0
2014-11-12 10:30:00,65.57,65.68,64.87,65.1,30000.0,51.3798,51.466,50.8312,51.0115,30000.0
2014-11-12 11:00:00,64.97,65.83,64.6,65.6,26500.0,50.9096,51.5835,50.6197,51.4033,26500.0
2014-11-12 11:30:00,65.63,65.92,65.41,65.56,24000.0,51.4268,51.654,51.2544,51.3719,24000.0
2014-11-12 12:00:00,65.47,65.71,64.95,64.95,15300.0,51.3014,51.4895,50.8939,50.8939,15300.0
2014-11-12 12:30:00,65.02,65.34,64.63,65.01,14500.0,50.9488,51.1995,50.6432,50.9409,14500.0
2014-11-12 13:00:00,65.02,65.02,64.7,64.89,16100.0,50.9488,50.9488,50.698,50.8469,16100.0
2014-11-12 13:30:00,64.89,65.05,64.65,65.05,16900.0,50.8469,50.9723,50.6589,50.9723,16900.0
2014-11-12 14:00:00,64.95,65.45,64.89,65.34,26300.0,50.8939,51.2857,50.8469,51.1995,26300.0
2014-11-12 14:30:00,65.29,65.33,64.75,64.94,30400.0,51.1604,51.1917,50.7372,50.8861,30400.0
2014-11-12 15:00:00,64.8,65.14,64.66,64.8,26000.0,50.7764,51.0428,50.6667,50.7764,26000.0
2014-11-12 15:30:00,64.82,64.95,64.6,64.93,40800.0,50.7921,50.8939,50.6197,50.8783,40800.0
2014-11-13 09:30:00,64.25,65.39,64.19,64.8,16600.0,50.3454,51.2387,50.2984,50.7764,16600.0
2014-11-13 10:00:00,64.63,65.18,64.08,64.39,13100.0,50.6432,51.0742,50.2122,50.4551,13100.0
2014-11-13 10:30:00,64.43,64.84,64.07,64.44,11300.0,50.4865,50.8077,50.2044,50.4943,11300.0
2014-11-13 11:00:00,64.5,64.5,63.64,63.72,17200.0,50.5413,50.5413,49.8674,49.9301,17200.0
2014-11-13 11:30:00,63.65,64.07,63.2,64.07,8300.0,49.8753,50.2044,49.5227,50.2044,8300.0
2014-11-13 12:00:00,64.09,64.22,63.6,63.77,7900.0,50.22,50.3219,49.8361,49.9693,7900.0
2014-11-13 12:30:00,63.83,64.51,63.83,64.51,9000.0,50.0163,50.5492,50.0163,50.5492,9000.0
2014-11-13 13:00:00,64.26,64.68,64.13,64.55,11100.0,50.3533,50.6824,50.2514,50.5805,11100.0
2014-11-13 13:30:00,64.65,64.82,64.33,64.53,16400.0,50.6589,50.7921,50.4081,50.5648,16400.0
2014-11-13 14:00:00,64.55,64.55,63.8,64.14,8500.0,50.5805,50.5805,49.9928,50.2592,8500.0
2014-11-13 14:30:00,64.14,64.68,64.02,64.2,10800.0,50.2592,50.6824,50.1652,50.3062,10800.0
2014-11-13 15:00:00,64.36,64.52,64.3,64.31,12400.0,50.4316,50.557,50.3846,50.3924,12400.0
2014-11-13 15:30:00,64.29,65.6,64.22,64.78,52000.0,50.3768,51.4033,50.3219,50.7607,52000.0
2014-11-14 09:30:00,65.5,65.98,65.08,65.34,3500.0,51.3249,51.701,50.9958,51.1995,3500.0
2014-11-14 10:00:00,65.37,66.57,65.37,66.21,10700.0,51.223,52.1633,51.223,51.8813,10700.0
2014-11-14 10:30:00,66.14,66.33,65.3,65.3,3400.0,51.8264,51.9753,51.1682,51.1682,3400.0
2014-11-14 11:00:00,65.24,65.34,64.9,65.21,3800.0,51.1212,51.1995,50.8548,51.0977,3800.0
2014-11-14 11:30:00,65.0,65.67,64.67,65.66,6700.0,50.9331,51.4581,50.6745,51.4503,6700.0
2014-11-14 12:00:00,65.74,66.29,65.6,65.84,4600.0,51.513,51.9439,51.4033,51.5913,4600.0
2014-11-14 12:30:00,65.73,66.18,65.54,65.69,2300.0,51.5051,51.8577,51.3562,51.4738,2300.0
2014-11-14 13:00:00,65.78,66.78,65.78,66.72,7300.0,51.5443,52.3279,51.5443,52.2809,7300.0
2014-11-14 13:30:00,66.65,67.27,66.61,66.61,12500.0,52.226,52.7119,52.1947,52.1947,12500.0
2014-11-14 14:00:00,66.64,67.78,66.64,67.74,6900.0,52.2182,53.1115,52.2182,53.0801,6900.0
2014-11-14 14:30:00,67.79,67.84,67.3,67.43,5700.0,53.1193,53.1585,52.7354,52.8372,5700.0
2014-11-14 15:00:00,67.45,67.8,67.45,67.8,9200.0,52.8529,53.1272,52.8529,53.1272,9200.0
2014-11-14 15:30:00,67.84,67.89,67.63,67.79,14300.0,53.1585,53.1977,52.9939,53.1193,14300.0
2014-11-17 09:30:00,66.47,66.6,65.39,65.39,15900.0,52.085,52.1868,51.2387,51.2387,15900.0
2014-11-17 10:00:00,65.55,65.95,64.68,65.95,22900.0,51.3641,51.6775,50.6824,51.6775,22900.0
2014-11-17 10:30:00,65.94,65.94,64.16,64.8,15700.0,51.6697,51.6697,50.2749,50.7764,15700.0
2014-11-17 11:00:00,64.82,64.82,63.67,63.85,9100.0,50.7921,50.7921,49.8909,50.032,9100.0
2014-11-17 11:30:00,63.72,64.19,63.53,63.6,12900.0,49.9301,50.2984,49.7812,49.8361,12900.0
2014-11-17 12:00:00,63.86,63.88,63.32,63.52,12500.0,50.0398,50.0555,49.6167,49.7734,12500.0
2014-11-17 12:30:00,63.42,63.67,62.99,63.5,8700.0,49.695,49.8909,49.3581,49.7577,8700.0
2014-11-17 13:00:00,63.5,64.49,63.28,64.31,9100.0,49.7577,50.5335,49.5853,50.3924,9100.0
2014-11-17 13:30:00,64.21,64.21,63.52,63.81,6900.0,50.3141,50.3141,49.7734,50.0006,6900.0
2014-11-17 14:00:00,63.9,64.29,63.9,64.13,7100.0,50.0712,50.3768,50.0712,50.2514,7100.0
2014-11-17 14:30:00,64.14,64.85,64.1,64.51,9900.0,50.2592,50.8156,50.2279,50.5492,9900.0
2014-11-17 15:00:00,64.51,64.58,63.99,64.1,16800.0,50.5492,50.604,50.1417,50.2279,16800.0
2014-11-17 15:30:00,64.09,64.29,63.73,63.77,23400.0,50.22,50.3768,49.938,49.9693,23400.0
2014-11-18 09:30:00,63.82,64.96,63.15,63.39,5500.0,50.0085,50.9018,49.4835,49.6715,5500.0
2014-11-18 10:00:00,63.48,63.84,62.82,62.87,9400.0,49.7421,50.0242,49.2249,49.2641,9400.0
2014-11-18 10:30:00,62.81,63.71,62.44,63.71,7400.0,49.2171,49.9223,48.9271,49.9223,7400.0
2014-11-18 11:00:00,63.76,64.33,63.41,64.05,37700.0,49.9615,50.4081,49.6872,50.1887,37700.0
2014-11-18 11:30:00,64.11,64.21,63.61,63.61,20300.0,50.2357,50.3141,49.8439,49.8439,20300.0
2014-11-18 12:00:00,63.51,64.06,63.46,63.85,6400.0,49.7656,50.1965,49.7264,50.032,6400.0
2014-11-18 12:30:00,63.86,64.69,63.86,64.46,6900.0,50.0398,50.6902,50.0398,50.51,6900.0
2014-11-18 13:00:00,64.31,64.48,64.19,64.28,7500.0,50.3924,50.5256,50.2984,50.3689,7500.0
2014-11-18 13:30:00,64.15,64.25,64.01,64.2,5100.0,50.2671,50.3454,50.1574,50.3062,5100.0
2014-11-18 14:00:00,64.11,64.64,63.99,64.63,10700.0,50.2357,50.651,50.1417,50.6432,10700.0
2014-11-18 14:30:00,64.59,64.65,64.43,64.44,4400.0,50.6118,50.6589,50.4865,50.4943,4400.0
2014-11-18 15:00:00,64.54,64.87,64.54,64.87,6600.0,50.5727,50.8312,50.5727,50.8312,6600.0
2014-11-18 15:30:00,64.81,64.81,64.2,64.4,7500.0,50.7842,50.7842,50.3062,50.463,7500.0
2014-11-19 09:30:00,64.68,65.16,63.32,64.63,11500.0,50.6824,51.0585,49.6167,50.6432,11500.0
2014-11-19 10:00:00,64.39,64.61,63.77,64.0,8300.0,50.4551,50.6275,49.9693,50.1495,8300.0
2014-11-19 10:30:00,63.86,64.0,62.84,63.77,5900.0,50.0398,50.1495,49.2406,49.9693,5900.0
2014-11-19 11:00:00,63.71,63.95,63.51,63.78,2900.0,49.9223,50.1103,49.7656,49.9771,2900.0
2014-11-19 11:30:00,63.84,64.94,63.83,64.78,6100.0,50.0242,50.8861,50.0163,50.7607,6100.0
2014-11-19 12:00:00,64.84,64.93,64.46,64.46,2600.0,50.8077,50.8783,50.51,50.51,2600.0
2014-11-19 12:30:00,64.31,64.74,64.23,64.73,7000.0,50.3924,50.7294,50.3297,50.7215,7000.0
2014-11-19 13:00:00,64.89,65.12,64.76,65.09,2800.0,50.8469,51.0271,50.7451,51.0036,2800.0
2014-11-19 13:30:00,65.14,65.31,64.95,65.31,3000.0,51.0428,51.176,50.8939,51.176,3000.0
2014-11-19 14:00:00,65.24,65.32,64.8,65.1,3100.0,51.1212,51.1839,50.7764,51.0115,3100.0
2014-11-19 14:30:00,65.18,65.2,64.81,64.97,5600.0,51.0742,51.0898,50.7842,50.9096,5600.0
2014-11-19 15:00:00,64.72,64.99,64.67,64.95,4800.0,50.7137,50.9253,50.6745,50.8939,4800.0
2014-11-19 15:30:00,65.01,65.2,64.84,65.04,7500.0,50.9409,51.0898,50.8077,50.9645,7500.0
2014-11-20 09:30:00,65.44,66.08,65.15,66.02,5300.0,51.2779,51.7794,51.0506,51.7324,5300.0
2014-11-20 10:00:00,66.08,67.22,66.07,66.96,9100.0,51.7794,52.6727,51.7715,52.4689,9100.0
2014-11-20 10:30:00,67.06,67.14,66.31,66.31,1000.0,52.5473,52.61,51.9596,51.9596,1000.0
2014-11-20 11:00:00,66.25,66.5,66.16,66.16,6200.0,51.9126,52.1085,51.8421,51.8421,6200.0
2014-11-20 11:30:00,66.2,66.87,66.2,66.83,13500.0,51.8734,52.3984,51.8734,52.3671,13500.0
2014-11-20 12:00:00,66.73,67.06,66.39,66.4,3800.0,52.2887,52.5473,52.0223,52.0301,3800.0
2014-11-20 12:30:00,66.33,66.69,66.09,66.2,4400.0,51.9753,52.2574,51.7872,51.8734,4400.0
2014-11-20 13:00:00,66.27,66.27,65.9,65.96,2200.0,51.9283,51.9283,51.6383,51.6854,2200.0
2014-11-20 13:30:00,66.02,66.56,66.02,66.56,2200.0,51.7324,52.1555,51.7324,52.1555,2200.0
2014-11-20 14:00:00,66.54,67.07,66.54,67.0,2500.0,52.1398,52.5551,52.1398,52.5003,2500.0
2014-11-20 14:30:00,67.11,67.2,66.79,66.91,3800.0,52.5865,52.657,52.3357,52.4298,3800.0
2014-11-20 15:00:00,66.83,67.19,66.75,66.95,4300.0,52.3671,52.6492,52.3044,52.4611,4300.0
2014-11-20 15:30:00,67.07,67.25,66.94,67.22,6500.0,52.5551,52.6962,52.4533,52.6727,6500.0
2014-11-21 09:30:00,68.57,70.56,68.52,70.56,11400.0,53.7305,55.2899,53.6913,55.2899,11400.0
2014-11-21 10:00:00,70.72,71.24,70.46,71.24,27300.0,55.4152,55.8227,55.2115,55.8227,27300.0
2014-11-21 10:30:00,71.09,71.09,69.95,69.96,16900.0,55.7052,55.7052,54.8119,54.8197,16900.0
2014-11-21 11:00:00,69.99,70.57,69.87,70.39,9000.0,54.8432,55.2977,54.7492,55.1566,9000.0
2014-11-21 11:30:00,70.71,70.75,69.52,70.47,12600.0,55.4074,55.4387,54.4749,55.2193,12600.0
2014-11-21 12:00:00,70.57,70.57,69.51,69.51,5700.0,55.2977,55.2977,54.4671,54.4671,5700.0
2014-11-21 12:30:00,69.61,69.99,69.61,69.69,4700.0,54.5454,54.8432,54.5454,54.6081,4700.0
2014-11-21 13:00:00,69.66,69.8,69.27,69.3,8400.0,54.5846,54.6943,54.279,54.3025,8400.0
2014-11-21 13:30:00,69.28,69.63,69.03,69.49,7900.0,54.2869,54.5611,54.091,54.4514,7900.0
2014-11-21 14:00:00,69.46,69.85,69.42,69.66,5600.0,54.4279,54.7335,54.3966,54.5846,5600.0
2014-11-21 14:30:00,69.68,69.81,69.24,69.34,3800.0,54.6003,54.7022,54.2555,54.3339,3800.0
2014-11-21 15:00:00,69.27,69.82,69.21,69.78,6300.0,54.279,54.71,54.232,54.6787,6300.0
2014-11-21 15:30:00,69.75,69.92,69.62,69.73,11900.0,54.6551,54.7884,54.5533,54.6395,11900.0
2014-11-24 09:30:00,68.86,69.37,67.82,67.82,6700.0,53.9578,54.3574,53.1428,53.1428,6700.0
2014-11-24 10:00:00,67.85,68.84,67.68,68.42,4000.0,53.1663,53.9421,53.0331,53.613,4000.0
2014-11-24 10:30:00,68.24,68.54,68.02,68.26,3600.0,53.4719,53.707,53.2995,53.4876,3600.0
2014-11-24 11:00:00,68.41,68.75,68.19,68.51,12000.0,53.6051,53.8716,53.4328,53.6835,12000.0
2014-11-24 11:30:00,68.59,68.92,68.42,68.52,13900.0,53.7462,54.0048,53.613,53.6913,13900.0
2014-11-24 12:00:00,68.34,68.34,68.03,68.23,3700.0,53.5503,53.5503,53.3074,53.4641,3700.0
2014-11-24 12:30:00,68.28,68.28,67.62,67.65,3300.0,53.5033,53.5033,52.9861,53.0096,3300.0
2014-11-24 13:00:00,67.61,67.97,67.46,67.53,8300.0,52.9783,53.2604,52.8607,52.9156,8300.0
2014-11-24 13:30:00,67.6,67.61,67.05,67.05,6500.0,52.9704,52.9783,52.5395,52.5395,6500.0
2014-11-24 14:00:00,67.12,67.65,67.01,67.55,5600.0,52.5943,53.0096,52.5081,52.9313,5600.0
2014-11-24 14:30:00,67.55,67.64,67.25,67.39,3200.0,52.9313,53.0018,52.6962,52.8059,3200.0
2014-11-24 15:00:00,67.42,67.95,67.33,67.95,4800.0,52.8294,53.2447,52.7589,53.2447,4800.0
2014-11-24 15:30:00,67.92,68.15,67.51,68.15,13900.0,53.2212,53.4014,52.8999,53.4014,13900.0
2014-11-25 09:30:00,68.54,68.66,67.19,68.54,9800.0,53.707,53.801,52.6492,53.707,9800.0
2014-11-25 10:00:00,68.17,68.59,68.08,68.57,7500.0,53.4171,53.7462,53.3466,53.7305,7500.0
2014-11-25 10:30:00,68.65,68.91,68.35,68.46,15200.0,53.7932,53.9969,53.5581,53.6443,15200.0
2014-11-25 11:00:00,68.52,68.56,67.57,67.86,7700.0,53.6913,53.7227,52.9469,53.1742,7700.0
2014-11-25 11:30:00,68.06,68.32,67.85,68.05,3700.0,53.3309,53.5346,53.1663,53.323,3700.0
2014-11-25 12:00:00,68.14,68.3,67.86,68.0,8900.0,53.3936,53.5189,53.1742,53.2839,8900.0
2014-11-25 12:30:00,67.91,69.3,67.91,68.07,5700.0,53.2133,54.3025,53.2133,53.3387,5700.0
2014-11-25 13:00:00,68.18,68.18,67.5,67.83,5400.0,53.4249,53.4249,52.8921,53.1507,5400.0
2014-11-25 13:30:00,67.77,67.79,67.3,67.32,3500.0,53.1036,53.1193,52.7354,52.751,3500.0
2014-11-25 14:00:00,67.31,67.52,66.99,67.09,6500.0,52.7432,52.9077,52.4924,52.5708,6500.0
2014-11-25 14:30:00,67.17,67.17,66.55,66.73,4100.0,52.6335,52.6335,52.1477,52.2887,4100.0
2014-11-25 15:00:00,66.77,66.92,66.63,66.75,2900.0,52.3201,52.4376,52.2104,52.3044,2900.0
2014-11-25 15:30:00,66.6,67.07,66.55,67.0,5700.0,52.1868,52.5551,52.1477,52.5003,5700.0
2014-11-26 09:30:00,66.75,66.75,65.17,65.33,13100.0,52.3044,52.3044,51.0663,51.1917,13100.0
2014-11-26 10:00:00,65.39,65.82,65.08,65.4,12800.0,51.2387,51.5757,50.9958,51.2465,12800.0
2014-11-26 10:30:00,65.4,65.4,64.54,64.68,7400.0,51.2465,51.2465,50.5727,50.6824,7400.0
2014-11-26 11:00:00,64.63,65.13,64.29,65.13,15700.0,50.6432,51.035,50.3768,51.035,15700.0
2014-11-26 11:30:00,65.14,65.64,64.91,65.46,5100.0,51.0428,51.4346,50.8626,51.2936,5100.0
2014-11-26 12:00:00,65.47,65.56,64.73,65.0,14600.0,51.3014,51.3719,50.7215,50.9331,14600.0
2014-11-26 12:30:00,64.87,64.95,64.59,64.83,7600.0,50.8312,50.8939,50.6118,50.7999,7600.0
2014-11-26 13:00:00,64.79,64.84,64.27,64.32,7400.0,50.7686,50.8077,50.3611,50.4003,7400.0
2014-11-26 13:30:00,64.43,65.0,64.43,64.86,2100.0,50.4865,50.9331,50.4865,50.8234,2100.0
2014-11-26 14:00:00,64.96,65.02,64.85,64.86,2000.0,50.9018,50.9488,50.8156,50.8234,2000.0
2014-11-26 14:30:00,64.99,65.31,64.74,65.3,2600.0,50.9253,51.176,50.7294,51.1682,2600.0
2014-11-26 15:00:00,65.1,65.21,64.9,65.0,7600.0,51.0115,51.0977,50.8548,50.9331,7600.0
2014-11-26 15:30:00,65.09,65.1,64.78,64.96,9500.0,51.0036,51.0115,50.7607,50.9018,9500.0
2014-11-28 09:30:00,58.01,61.86,54.65,56.19,38200.0,45.4558,48.4727,42.823,44.0297,38200.0
2014-11-28 10:00:00,56.08,56.58,55.8,55.8,24500.0,43.9435,44.3353,43.7241,43.7241,24500.0
2014-11-28 10:30:00,55.85,56.46,55.55,55.87,35400.0,43.7633,44.2413,43.5282,43.779,35400.0
2014-11-28 11:00:00,55.81,57.69,55.8,57.46,30900.0,43.732,45.2051,43.7241,45.0249,30900.0
2014-11-28 11:30:00,57.46,57.58,56.96,56.99,34600.0,45.0249,45.1189,44.6331,44.6566,34600.0
2014-11-28 12:00:00,56.76,56.76,56.12,56.12,25900.0,44.4764,44.4764,43.9749,43.9749,25900.0
2014-11-28 12:30:00,56.12,56.39,55.93,56.37,33000.0,43.9749,44.1864,43.826,44.1708,33000.0
2014-12-01 09:30:00,53.41,57.34,53.41,56.31,12000.0,41.8513,44.9308,41.8513,44.1237,12000.0
2014-12-01 10:00:00,56.55,57.21,55.89,56.6,19900.0,44.3118,44.829,43.7946,44.351,19900.0
2014-12-01 10:30:00,56.53,56.62,54.79,54.79,15900.0,44.2961,44.3667,42.9327,42.9327,15900.0
2014-12-01 11:00:00,54.83,55.18,54.46,54.74,10900.0,42.964,43.2383,42.6741,42.8935,10900.0
2014-12-01 11:30:00,54.69,54.72,53.89,53.89,9700.0,42.8543,42.8778,42.2275,42.2275,9700.0
2014-12-01 12:00:00,53.91,54.72,53.91,54.1,4600.0,42.2431,42.8778,42.2431,42.392,4600.0
2014-12-01 12:30:00,54.12,55.1,54.12,55.1,6900.0,42.4077,43.1756,42.4077,43.1756,6900.0
2014-12-01 13:00:00,55.09,55.38,54.93,55.13,7300.0,43.1678,43.395,43.0424,43.1991,7300.0
2014-12-01 13:30:00,55.06,55.1,54.68,54.99,2600.0,43.1443,43.1756,42.8465,43.0894,2600.0
2014-12-01 14:00:00,54.98,55.05,54.58,54.96,7700.0,43.0816,43.1364,42.7681,43.0659,7700.0
2014-12-01 14:30:00,55.0,55.41,55.0,55.38,15900.0,43.0972,43.4185,43.0972,43.395,15900.0
2014-12-01 15:00:00,55.31,55.74,55.28,55.63,13600.0,43.3402,43.6771,43.3167,43.5909,13600.0
2014-12-01 15:30:00,55.58,56.01,55.38,56.0,18400.0,43.5517,43.8887,43.395,43.8808,18400.0
2014-12-02 09:30:00,55.55,56.43,54.86,55.76,36400.0,43.5282,44.2178,42.9875,43.6928,36400.0
2014-12-02 10:00:00,55.82,56.81,55.82,56.48,36800.0,43.7398,44.5155,43.7398,44.257,36800.0
2014-12-02 10:30:00,56.46,58.31,56.43,58.3,17600.0,44.2413,45.6909,44.2178,45.6831,17600.0
2014-12-02 11:00:00,58.3,58.71,57.25,57.68,21500.0,45.6831,46.0044,44.8603,45.1973,21500.0
2014-12-02 11:30:00,57.79,57.92,56.84,57.5,13600.0,45.2835,45.3853,44.539,45.0562,13600.0
2014-12-02 12:00:00,57.42,58.14,57.11,58.14,7500.0,44.9935,45.5577,44.7506,45.5577,7500.0
2014-12-02 12:30:00,58.01,58.12,57.5,58.02,15300.0,45.4558,45.542,45.0562,45.4637,15300.0
2014-12-02 13:00:00,57.92,58.53,57.71,58.53,34300.0,45.3853,45.8633,45.2208,45.8633,34300.0
2014-12-02 13:30:00,58.49,58.66,57.93,57.97,28500.0,45.832,45.9652,45.3932,45.4245,28500.0
2014-12-02 14:00:00,57.99,58.11,57.69,57.79,30400.0,45.4402,45.5342,45.2051,45.2835,30400.0
2014-12-02 14:30:00,57.8,58.05,57.79,57.89,25900.0,45.2913,45.4872,45.2835,45.3618,25900.0
2014-12-02 15:00:00,57.85,58.0,57.71,57.81,42900.0,45.3305,45.448,45.2208,45.2991,42900.0
2014-12-02 15:30:00,57.79,58.04,57.73,57.81,57500.0,45.2835,45.4794,45.2364,45.2991,57500.0
2014-12-03 09:30:00,58.23,61.42,58.17,61.41,13400.0,45.6282,48.1279,45.5812,48.12,13400.0
2014-12-03 10:00:00,61.53,63.11,61.08,62.63,29400.0,48.2141,49.4521,47.8615,49.076,29400.0
2014-12-03 10:30:00,62.65,62.67,61.87,62.32,14100.0,49.0917,49.1074,48.4805,48.8331,14100.0
2014-12-03 11:00:00,62.21,62.74,61.47,61.63,6800.0,48.7469,49.1622,48.1671,48.2924,6800.0
2014-12-03 11:30:00,61.74,62.14,61.38,61.68,5400.0,48.3786,48.6921,48.0965,48.3316,5400.0
2014-12-03 12:00:00,61.44,61.98,61.44,61.87,9200.0,48.1435,48.5667,48.1435,48.4805,9200.0
2014-12-03 12:30:00,61.65,61.84,61.13,61.46,5800.0,48.3081,48.457,47.9006,48.1592,5800.0
2014-12-03 13:00:00,61.52,61.94,60.91,60.96,8100.0,48.2062,48.5353,47.7282,47.7674,8100.0
2014-12-03 13:30:00,60.85,61.0,60.16,60.64,10100.0,47.6812,47.7988,47.1406,47.5167,10100.0
2014-12-03 14:00:00,60.3,60.71,60.21,60.71,5100.0,47.2503,47.5715,47.1797,47.5715,5100.0
2014-12-03 14:30:00,60.57,60.57,60.11,60.37,4300.0,47.4618,47.4618,47.1014,47.3051,4300.0
2014-12-03 15:00:00,60.25,60.47,60.2,60.27,6500.0,47.2111,47.3835,47.1719,47.2267,6500.0
2014-12-03 15:30:00,60.36,60.46,59.81,59.9,17600.0,47.2973,47.3756,46.8663,46.9368,17600.0
2014-12-04 09:30:00,59.27,60.11,58.32,59.01,13300.0,46.4432,47.1014,45.6988,46.2394,13300.0
2014-12-04 10:00:00,59.5,60.11,58.57,58.57,12300.0,46.6234,47.1014,45.8947,45.8947,12300.0
2014-12-04 10:30:00,58.38,58.45,57.41,58.15,7600.0,45.7458,45.8006,44.9857,45.5655,7600.0
2014-12-04 11:00:00,58.06,58.47,57.89,58.03,12900.0,45.495,45.8163,45.3618,45.4715,12900.0
2014-12-04 11:30:00,57.94,58.73,57.89,58.7,4200.0,45.401,46.02,45.3618,45.9965,4200.0
2014-12-04 12:00:00,58.69,58.69,58.05,58.23,4300.0,45.9887,45.9887,45.4872,45.6282,4300.0
2014-12-04 12:30:00,58.1,58.54,58.1,58.5,5600.0,45.5264,45.8711,45.5264,45.8398,5600.0
2014-12-04 13:00:00,58.55,58.91,58.4,58.53,6300.0,45.879,46.1611,45.7614,45.8633,6300.0
2014-12-04 13:30:00,58.53,58.62,58.2,58.36,6500.0,45.8633,45.9338,45.6047,45.7301,6500.0
2014-12-04 14:00:00,58.28,58.35,58.02,58.05,9100.0,45.6674,45.7223,45.4637,45.4872,9100.0
2014-12-04 14:30:00,57.92,58.33,57.82,58.15,9500.0,45.3853,45.7066,45.307,45.5655,9500.0
2014-12-04 15:00:00,58.13,58.24,57.99,58.11,8900.0,45.5499,45.6361,45.4402,45.5342,8900.0
2014-12-04 15:30:00,58.1,58.51,58.08,58.48,24700.0,45.5264,45.8476,45.5107,45.8241,24700.0
2014-12-05 09:30:00,58.39,59.56,58.24,59.03,37600.0,45.7536,46.6704,45.6361,46.2551,37600.0
2014-12-05 10:00:00,59.03,59.43,58.44,58.55,35000.0,46.2551,46.5685,45.7928,45.879,35000.0
2014-12-05 10:30:00,58.51,58.69,57.57,57.66,18200.0,45.8476,45.9887,45.1111,45.1816,18200.0
2014-12-05 11:00:00,57.8,58.13,57.6,58.06,4300.0,45.2913,45.5499,45.1346,45.495,4300.0
2014-12-05 11:30:00,58.08,58.97,58.08,58.7,6500.0,45.5107,46.2081,45.5107,45.9965,6500.0
2014-12-05 12:00:00,58.57,59.25,58.26,59.05,12900.0,45.8947,46.4275,45.6517,46.2708,12900.0
2014-12-05 12:30:00,59.15,59.43,58.91,59.16,6600.0,46.3491,46.5685,46.1611,46.357,6600.0
2014-12-05 13:00:00,59.15,59.65,59.02,59.1,6100.0,46.3491,46.7409,46.2473,46.31,6100.0
2014-12-05 13:30:00,58.92,59.32,58.84,58.88,5200.0,46.1689,46.4823,46.1062,46.1376,5200.0
2014-12-05 14:00:00,58.88,59.11,58.77,58.9,5500.0,46.1376,46.3178,46.0514,46.1532,5500.0
2014-12-05 14:30:00,58.89,58.94,58.21,58.37,8800.0,46.1454,46.1846,45.6126,45.7379,8800.0
2014-12-05 15:00:00,58.26,58.81,58.26,58.78,6000.0,45.6517,46.0827,45.6517,46.0592,6000.0
2014-12-05 15:30:00,58.79,58.89,58.21,58.82,10600.0,46.067,46.1454,45.6126,46.0905,10600.0
2014-12-08 09:30:00,56.67,57.01,55.7,56.9,14300.0,44.4058,44.6723,43.6458,44.5861,14300.0
2014-12-08 10:00:00,56.9,56.9,55.57,56.27,8100.0,44.5861,44.5861,43.5439,44.0924,8100.0
2014-12-08 10:30:00,56.31,56.55,55.42,55.63,16200.0,44.1237,44.3118,43.4264,43.5909,16200.0
2014-12-08 11:00:00,55.6,56.38,55.6,56.31,13600.0,43.5674,44.1786,43.5674,44.1237,13600.0
2014-12-08 11:30:00,56.29,56.63,55.89,56.04,10900.0,44.1081,44.3745,43.7946,43.9122,10900.0
2014-12-08 12:00:00,56.02,56.13,54.93,54.94,8300.0,43.8965,43.9827,43.0424,43.0502,8300.0
2014-12-08 12:30:00,54.85,55.28,54.65,54.95,7100.0,42.9797,43.3167,42.823,43.0581,7100.0
2014-12-08 13:00:00,54.93,55.26,54.88,55.1,11300.0,43.0424,43.301,43.0032,43.1756,11300.0
2014-12-08 13:30:00,55.02,55.32,54.9,55.01,9700.0,43.1129,43.348,43.0189,43.1051,9700.0
2014-12-08 14:00:00,54.96,54.99,53.97,54.08,12300.0,43.0659,43.0894,42.2902,42.3763,12300.0
2014-12-08 14:30:00,54.21,54.28,54.04,54.27,10500.0,42.4782,42.5331,42.345,42.5252,10500.0
2014-12-08 15:00:00,54.22,54.76,54.21,54.49,10100.0,42.4861,42.9092,42.4782,42.6976,10100.0
2014-12-08 15:30:00,54.57,54.82,54.21,54.8,22500.0,42.7603,42.9562,42.4782,42.9405,22500.0
2014-12-09 09:30:00,54.36,57.27,54.36,56.7,12600.0,42.5958,44.876,42.5958,44.4293,12600.0
2014-12-09 10:00:00,56.68,57.58,55.87,55.87,9500.0,44.4137,45.1189,43.779,43.779,9500.0
2014-12-09 10:30:00,56.01,56.54,55.95,56.32,6700.0,43.8887,44.304,43.8417,44.1316,6700.0
2014-12-09 11:00:00,56.48,56.48,55.52,55.58,6000.0,44.257,44.257,43.5047,43.5517,6000.0
2014-12-09 11:30:00,55.49,56.06,55.2,55.98,3700.0,43.4812,43.9278,43.254,43.8652,3700.0
2014-12-09 12:00:00,55.87,56.03,55.67,55.72,4000.0,43.779,43.9043,43.6223,43.6614,4000.0
2014-12-09 12:30:00,55.24,56.28,55.24,56.04,6300.0,43.2853,44.1002,43.2853,43.9122,6300.0
2014-12-09 13:00:00,56.14,56.34,55.6,55.95,12500.0,43.9905,44.1473,43.5674,43.8417,12500.0
2014-12-09 13:30:00,55.87,56.24,55.77,56.05,11600.0,43.779,44.0689,43.7006,43.92,11600.0
2014-12-09 14:00:00,55.89,56.81,55.89,56.78,7600.0,43.7946,44.5155,43.7946,44.492,7600.0
2014-12-09 14:30:00,56.68,56.85,56.3,56.8,17100.0,44.4137,44.5469,44.1159,44.5077,17100.0
2014-12-09 15:00:00,56.9,56.93,56.7,56.7,16700.0,44.5861,44.6096,44.4293,44.4293,16700.0
2014-12-09 15:30:00,56.7,56.83,56.46,56.64,26900.0,44.4293,44.5312,44.2413,44.3823,26900.0
2014-12-10 09:30:00,55.85,56.5,54.31,54.77,9600.0,43.7633,44.2726,42.5566,42.917,9600.0
2014-12-10 10:00:00,54.74,55.64,54.41,55.64,6900.0,42.8935,43.5987,42.6349,43.5987,6900.0
2014-12-10 10:30:00,55.56,55.56,54.68,55.24,10500.0,43.5361,43.5361,42.8465,43.2853,10500.0
2014-12-10 11:00:00,55.24,55.24,54.17,54.75,9600.0,43.2853,43.2853,42.4469,42.9014,9600.0
2014-12-10 11:30:00,54.67,54.88,53.99,54.15,12000.0,42.8387,43.0032,42.3058,42.4312,12000.0
2014-12-10 12:00:00,54.32,54.34,53.52,53.72,6300.0,42.5644,42.5801,41.9375,42.0943,6300.0
2014-12-10 12:30:00,53.75,54.35,53.53,53.81,6600.0,42.1178,42.5879,41.9454,42.1648,6600.0
2014-12-10 13:00:00,53.75,54.0,53.34,53.56,6300.0,42.1178,42.3137,41.7965,41.9689,6300.0
2014-12-10 13:30:00,53.63,53.7,53.17,53.32,7400.0,42.0237,42.0786,41.6633,41.7808,7400.0
2014-12-10 14:00:00,53.12,53.79,53.04,53.66,9300.0,41.6241,42.1491,41.5614,42.0472,9300.0
2014-12-10 14:30:00,53.59,53.61,53.18,53.48,11000.0,41.9924,42.0081,41.6711,41.9062,11000.0
2014-12-10 15:00:00,53.53,54.21,53.41,54.21,12500.0,41.9454,42.4782,41.8513,42.4782,12500.0
2014-12-10 15:30:00,54.15,54.19,53.54,53.66,25200.0,42.4312,42.4625,41.9532,42.0472,25200.0
2014-12-11 09:30:00,53.93,54.76,53.46,53.78,2600.0,42.2588,42.9092,41.8905,42.1413,2600.0
2014-12-11 10:00:00,53.9,54.18,53.53,54.09,3700.0,42.2353,42.4547,41.9454,42.3842,3700.0
2014-12-11 10:30:00,54.5,55.02,54.37,54.37,8100.0,42.7055,43.1129,42.6036,42.6036,8100.0
2014-12-11 11:00:00,54.53,54.64,54.02,54.42,5200.0,42.729,42.8152,42.3293,42.6428,5200.0
2014-12-11 11:30:00,54.36,54.99,54.36,54.72,4900.0,42.5958,43.0894,42.5958,42.8778,4900.0
2014-12-11 12:00:00,54.77,55.12,54.49,55.11,2900.0,42.917,43.1913,42.6976,43.1834,2900.0
2014-12-11 12:30:00,55.04,55.46,54.97,55.44,5500.0,43.1286,43.4577,43.0737,43.442,5500.0
2014-12-11 13:00:00,55.47,55.61,55.25,55.37,2300.0,43.4655,43.5752,43.2931,43.3872,2300.0
2014-12-11 13:30:00,55.44,55.56,54.53,54.53,6300.0,43.442,43.5361,42.729,42.729,6300.0
2014-12-11 14:00:00,54.37,54.71,54.06,54.06,3600.0,42.6036,42.87,42.3607,42.3607,3600.0
2014-12-11 14:30:00,54.09,54.09,53.16,53.27,2400.0,42.3842,42.3842,41.6554,41.7416,2400.0
2014-12-11 15:00:00,53.18,53.68,53.14,53.68,3900.0,41.6711,42.0629,41.6398,42.0629,3900.0
2014-12-11 15:30:00,53.75,53.75,52.96,53.13,9100.0,42.1178,42.1178,41.4987,41.6319,9100.0
2014-12-12 09:30:00,52.84,53.72,52.83,53.31,18300.0,41.4047,42.0943,41.3969,41.773,18300.0
2014-12-12 10:00:00,53.28,54.88,53.2,54.22,8900.0,41.7495,43.0032,41.6868,42.4861,8900.0
2014-12-12 10:30:00,54.73,54.85,53.1,53.18,10300.0,42.8857,42.9797,41.6084,41.6711,10300.0
2014-12-12 11:00:00,53.08,53.22,52.85,53.05,16800.0,41.5928,41.7025,41.4125,41.5693,16800.0
2014-12-12 11:30:00,53.04,53.09,52.19,52.3,11700.0,41.5614,41.6006,40.8954,40.9816,11700.0
2014-12-12 12:00:00,52.32,53.16,52.11,53.1,9300.0,40.9972,41.6554,40.8327,41.6084,9300.0
2014-12-12 12:30:00,53.33,54.01,53.03,53.71,9300.0,41.7887,42.3215,41.5536,42.0864,9300.0
2014-12-12 13:00:00,53.5,53.8,53.16,53.18,3100.0,41.9219,42.1569,41.6554,41.6711,3100.0
2014-12-12 13:30:00,53.25,53.73,53.04,53.73,4600.0,41.726,42.1021,41.5614,42.1021,4600.0
2014-12-12 14:00:00,53.68,53.9,53.59,53.59,6800.0,42.0629,42.2353,41.9924,41.9924,6800.0
2014-12-12 14:30:00,53.4,53.66,53.0,53.35,3500.0,41.8435,42.0472,41.5301,41.8043,3500.0
2014-12-12 15:00:00,53.38,53.45,52.9,52.99,4400.0,41.8278,41.8827,41.4517,41.5222,4400.0
2014-12-12 15:30:00,53.02,53.02,52.21,52.5,16300.0,41.5457,41.5457,40.911,41.1383,16300.0
2014-12-15 09:30:00,53.1,53.93,52.21,52.21,18100.0,41.6084,42.2588,40.911,40.911,18100.0
2014-12-15 10:00:00,52.35,52.55,51.7,52.07,7900.0,41.0207,41.1775,40.5114,40.8013,7900.0
2014-12-15 10:30:00,52.22,52.72,51.81,52.38,13200.0,40.9189,41.3107,40.5976,41.0443,13200.0
2014-12-15 11:00:00,52.48,52.68,52.23,52.31,6300.0,41.1226,41.2793,40.9267,40.9894,6300.0
2014-12-15 11:30:00,52.21,52.47,51.79,52.04,9400.0,40.911,41.1148,40.5819,40.7778,9400.0
2014-12-15 12:00:00,52.25,53.24,52.25,53.2,2600.0,40.9424,41.7181,40.9424,41.6868,2600.0
2014-12-15 12:30:00,52.94,53.39,52.72,53.39,4800.0,41.4831,41.8357,41.3107,41.8357,4800.0
2014-12-15 13:00:00,53.25,53.68,52.99,53.68,3100.0,41.726,42.0629,41.5222,42.0629,3100.0
2014-12-15 13:30:00,53.31,53.42,52.98,53.15,2600.0,41.773,41.8592,41.5144,41.6476,2600.0
2014-12-15 14:00:00,52.9,53.14,52.67,53.03,4300.0,41.4517,41.6398,41.2715,41.5536,4300.0
2014-12-15 14:30:00,52.92,53.13,52.69,53.0,3800.0,41.4674,41.6319,41.2872,41.5301,3800.0
2014-12-15 15:00:00,53.06,53.25,52.89,52.89,4400.0,41.5771,41.726,41.4439,41.4439,4400.0
2014-12-15 15:30:00,52.81,53.54,52.81,53.51,15900.0,41.3812,41.9532,41.3812,41.9297,15900.0
2014-12-16 09:30:00,52.37,54.64,52.0,54.08,16300.0,41.0364,42.8152,40.7465,42.3763,16300.0
2014-12-16 10:00:00,54.29,55.83,54.29,55.78,11200.0,42.5409,43.7476,42.5409,43.7084,11200.0
2014-12-16 10:30:00,55.86,55.89,54.76,55.78,15100.0,43.7711,43.7946,42.9092,43.7084,15100.0
2014-12-16 11:00:00,55.82,58.12,55.69,57.84,27400.0,43.7398,45.542,43.6379,45.3226,27400.0
2014-12-16 11:30:00,58.08,58.95,57.32,57.32,28400.0,45.5107,46.1924,44.9152,44.9152,28400.0
2014-12-16 12:00:00,57.44,57.45,56.73,56.83,11000.0,45.0092,45.017,44.4529,44.5312,11000.0
2014-12-16 12:30:00,56.85,57.5,56.85,57.11,10400.0,44.5469,45.0562,44.5469,44.7506,10400.0
2014-12-16 13:00:00,57.08,57.31,56.19,56.45,16300.0,44.7271,44.9073,44.0297,44.2334,16300.0
2014-12-16 13:30:00,56.26,56.91,56.06,56.3,9300.0,44.0846,44.5939,43.9278,44.1159,9300.0
2014-12-16 14:00:00,56.24,57.05,56.06,56.06,9700.0,44.0689,44.7036,43.9278,43.9278,9700.0
2014-12-16 14:30:00,56.19,56.7,55.9,56.02,9400.0,44.0297,44.4293,43.8025,43.8965,9400.0
2014-12-16 15:00:00,55.98,56.33,55.47,55.69,18700.0,43.8652,44.1394,43.4655,43.6379,18700.0
2014-12-16 15:30:00,55.68,56.19,55.61,55.96,28500.0,43.6301,44.0297,43.5752,43.8495,28500.0
2014-12-17 09:30:00,55.74,57.29,55.74,56.88,30900.0,43.6771,44.8917,43.6771,44.5704,30900.0
2014-12-17 10:00:00,56.81,57.21,56.21,56.36,27400.0,44.5155,44.829,44.0454,44.1629,27400.0
2014-12-17 10:30:00,56.33,57.17,55.96,56.99,19400.0,44.1394,44.7976,43.8495,44.6566,19400.0
2014-12-17 11:00:00,57.05,58.23,57.05,58.07,14500.0,44.7036,45.6282,44.7036,45.5029,14500.0
2014-12-17 11:30:00,57.88,59.88,57.88,59.71,9200.0,45.354,46.9211,45.354,46.7879,9200.0
2014-12-17 12:00:00,59.87,59.87,57.52,57.78,14000.0,46.9133,46.9133,45.0719,45.2756,14000.0
2014-12-17 12:30:00,57.79,58.19,57.7,57.8,10000.0,45.2835,45.5969,45.2129,45.2913,10000.0
2014-12-17 13:00:00,57.89,58.3,57.66,58.19,14700.0,45.3618,45.6831,45.1816,45.5969,14700.0
2014-12-17 13:30:00,58.27,58.5,57.99,57.99,12000.0,45.6596,45.8398,45.4402,45.4402,12000.0
2014-12-17 14:00:00,58.15,59.17,58.03,58.42,24000.0,45.5655,46.3648,45.4715,45.7771,24000.0
2014-12-17 14:30:00,58.33,58.42,57.03,57.43,38300.0,45.7066,45.7771,44.6879,45.0014,38300.0
2014-12-17 15:00:00,57.5,58.39,57.29,58.34,21200.0,45.0562,45.7536,44.8917,45.7144,21200.0
2014-12-17 15:30:00,58.34,59.1,57.97,58.97,44300.0,45.7144,46.31,45.4245,46.2081,44300.0
2014-12-18 09:30:00,61.32,62.14,60.52,60.69,63500.0,48.0495,48.6921,47.4226,47.5559,63500.0
2014-12-18 10:00:00,60.88,61.01,59.82,60.16,29700.0,47.7047,47.8066,46.8741,47.1406,29700.0
2014-12-18 10:30:00,60.15,60.6,59.2,60.07,43900.0,47.1327,47.4853,46.3883,47.07,43900.0
2014-12-18 11:00:00,60.33,60.75,59.55,60.32,17900.0,47.2738,47.6029,46.6626,47.2659,17900.0
2014-12-18 11:30:00,60.39,60.92,59.77,59.99,11300.0,47.3208,47.7361,46.835,47.0073,11300.0
2014-12-18 12:00:00,59.63,60.37,59.49,60.18,8100.0,46.7253,47.3051,46.6156,47.1562,8100.0
2014-12-18 12:30:00,60.04,60.73,59.75,60.45,16700.0,47.0465,47.5872,46.8193,47.3678,16700.0
2014-12-18 13:00:00,60.51,60.51,59.79,59.96,15200.0,47.4148,47.4148,46.8506,46.9838,15200.0
2014-12-18 13:30:00,59.98,60.0,59.04,59.27,14900.0,46.9995,47.0152,46.2629,46.4432,14900.0
2014-12-18 14:00:00,59.19,59.19,58.0,58.0,10400.0,46.3805,46.3805,45.448,45.448,10400.0
2014-12-18 14:30:00,57.99,59.01,57.82,59.01,11000.0,45.4402,46.2394,45.307,46.2394,11000.0
2014-12-18 15:00:00,59.11,59.57,58.98,59.25,8600.0,46.3178,46.6782,46.2159,46.4275,8600.0
2014-12-18 15:30:00,59.21,59.6,59.03,59.58,22500.0,46.3961,46.7017,46.2551,46.6861,22500.0
2014-12-19 09:30:00,60.17,61.67,58.97,61.64,14100.0,47.1484,48.3238,46.2081,48.3003,14100.0
2014-12-19 10:00:00,61.29,61.36,59.76,60.12,3900.0,48.026,48.0809,46.8271,47.1092,3900.0
2014-12-19 10:30:00,60.29,60.86,60.14,60.78,8300.0,47.2424,47.6891,47.1249,47.6264,8300.0
2014-12-19 11:00:00,60.75,60.79,60.12,60.39,5600.0,47.6029,47.6342,47.1092,47.3208,5600.0
2014-12-19 11:30:00,60.37,61.02,60.37,60.85,5300.0,47.3051,47.8144,47.3051,47.6812,5300.0
2014-12-19 12:00:00,60.8,60.85,60.56,60.66,7900.0,47.642,47.6812,47.454,47.5323,7900.0
2014-12-19 12:30:00,60.56,61.09,60.51,61.06,9100.0,47.454,47.8693,47.4148,47.8458,9100.0
2014-12-19 13:00:00,61.13,61.53,61.0,61.4,7900.0,47.9006,48.2141,47.7988,48.1122,7900.0
2014-12-19 13:30:00,61.51,61.58,61.19,61.39,14900.0,48.1984,48.2532,47.9476,48.1044,14900.0
2014-12-19 14:00:00,61.31,61.92,61.27,61.92,10700.0,48.0417,48.5197,48.0103,48.5197,10700.0
2014-12-19 14:30:00,61.87,63.0,61.79,62.88,18700.0,48.4805,49.3659,48.4178,49.2719,18700.0
2014-12-19 15:00:00,62.91,63.03,62.22,62.3,28000.0,49.2954,49.3894,48.7547,48.8174,28000.0
2014-12-19 15:30:00,62.34,62.75,62.06,62.57,52000.0,48.8488,49.17,48.6294,49.029,52000.0
2014-12-22 09:30:00,61.31,61.31,59.94,60.3,8500.0,48.0417,48.0417,46.9682,47.2503,8500.0
2014-12-22 10:00:00,60.43,60.63,59.56,60.05,10400.0,47.3521,47.5088,46.6704,47.0544,10400.0
2014-12-22 10:30:00,59.7,60.44,59.5,60.44,6400.0,46.7801,47.36,46.6234,47.36,6400.0
2014-12-22 11:00:00,60.43,60.81,59.73,59.95,9700.0,47.3521,47.6499,46.8036,46.976,9700.0
2014-12-22 11:30:00,59.64,60.15,59.52,59.74,9300.0,46.7331,47.1327,46.6391,46.8114,9300.0
2014-12-22 12:00:00,59.98,59.98,59.6,59.71,5600.0,46.9995,46.9995,46.7017,46.7879,5600.0
2014-12-22 12:30:00,59.64,59.9,59.56,59.82,8900.0,46.7331,46.9368,46.6704,46.8741,8900.0
2014-12-22 13:00:00,59.73,59.92,59.5,59.5,6700.0,46.8036,46.9525,46.6234,46.6234,6700.0
2014-12-22 13:30:00,59.46,60.25,59.37,60.25,4400.0,46.592,47.2111,46.5215,47.2111,4400.0
2014-12-22 14:00:00,60.3,61.4,60.25,61.0,6300.0,47.2503,48.1122,47.2111,47.7988,6300.0
2014-12-22 14:30:00,61.04,61.15,60.52,61.02,3000.0,47.8301,47.9163,47.4226,47.8144,3000.0
2014-12-22 15:00:00,61.09,61.5,61.02,61.36,9200.0,47.8693,48.1906,47.8144,48.0809,9200.0
2014-12-22 15:30:00,61.35,61.39,60.82,60.99,15800.0,48.073,48.1044,47.6577,47.7909,15800.0
2014-12-23 09:30:00,61.6,61.93,60.68,60.7,5300.0,48.2689,48.5275,47.548,47.5637,5300.0
2014-12-23 10:00:00,60.73,61.45,60.72,61.37,4500.0,47.5872,48.1514,47.5794,48.0887,4500.0
2014-12-23 10:30:00,61.19,61.87,61.19,61.72,12100.0,47.9476,48.4805,47.9476,48.3629,12100.0
2014-12-23 11:00:00,61.79,62.19,61.35,62.09,6600.0,48.4178,48.7312,48.073,48.6529,6600.0
2014-12-23 11:30:00,62.15,62.15,61.6,61.6,2700.0,48.6999,48.6999,48.2689,48.2689,2700.0
2014-12-23 12:00:00,61.39,61.57,61.24,61.24,5900.0,48.1044,48.2454,47.9868,47.9868,5900.0
2014-12-23 12:30:00,61.22,61.65,61.15,61.48,3400.0,47.9712,48.3081,47.9163,48.1749,3400.0
2014-12-23 13:00:00,61.43,61.45,61.19,61.25,3100.0,48.1357,48.1514,47.9476,47.9947,3100.0
2014-12-23 13:30:00,61.1,61.1,60.66,60.66,5100.0,47.8771,47.8771,47.5323,47.5323,5100.0
2014-12-23 14:00:00,60.66,60.92,60.57,60.68,3900.0,47.5323,47.7361,47.4618,47.548,3900.0
2014-12-23 14:30:00,60.82,61.38,60.74,61.03,8600.0,47.6577,48.0965,47.595,47.8223,8600.0
2014-12-23 15:00:00,61.01,61.79,60.9,61.45,17400.0,47.8066,48.4178,47.7204,48.1514,17400.0
2014-12-23 15:30:00,61.46,61.79,61.35,61.68,29900.0,48.1592,48.4178,48.073,48.3316,29900.0
2014-12-24 09:30:00,60.65,60.65,59.03,59.63,3100.0,47.5245,47.5245,46.2551,46.7253,3100.0
2014-12-24 10:00:00,60.11,60.18,59.45,59.45,3100.0,47.1014,47.1562,46.5842,46.5842,3100.0
2014-12-24 10:30:00,59.41,59.53,59.08,59.31,3800.0,46.5529,46.6469,46.2943,46.4745,3800.0
2014-12-24 11:00:00,59.67,60.04,59.62,59.83,4300.0,46.7566,47.0465,46.7174,46.882,4300.0
2014-12-24 11:30:00,59.77,60.3,59.72,60.19,3100.0,46.835,47.2503,46.7958,47.1641,3100.0
2014-12-24 12:00:00,60.19,60.74,59.95,60.74,5400.0,47.1641,47.595,46.976,47.595,5400.0
2014-12-24 12:30:00,60.69,60.84,60.16,60.25,5300.0,47.5559,47.6734,47.1406,47.2111,5300.0
2014-12-26 09:30:00,61.09,61.09,60.57,61.0,2200.0,47.8693,47.8693,47.4618,47.7988,2200.0
2014-12-26 10:00:00,60.82,61.45,60.67,61.45,2200.0,47.6577,48.1514,47.5402,48.1514,2200.0
2014-12-26 10:30:00,61.59,61.61,60.86,61.11,2500.0,48.2611,48.2768,47.6891,47.885,2500.0
2014-12-26 11:00:00,61.09,61.58,61.08,61.4,2500.0,47.8693,48.2532,47.8615,48.1122,2500.0
2014-12-26 11:30:00,61.41,61.43,61.13,61.27,3900.0,48.12,48.1357,47.9006,48.0103,3900.0
2014-12-26 12:00:00,61.13,61.13,60.46,60.67,5100.0,47.9006,47.9006,47.3756,47.5402,5100.0
2014-12-26 12:30:00,60.5,60.7,60.4,60.55,3100.0,47.407,47.5637,47.3286,47.4462,3100.0
2014-12-26 13:00:00,60.49,60.51,60.23,60.46,3100.0,47.3991,47.4148,47.1954,47.3756,3100.0
2014-12-26 13:30:00,60.44,60.44,59.97,60.01,2500.0,47.36,47.36,46.9917,47.023,2500.0
2014-12-26 14:00:00,60.0,60.0,59.58,59.73,3900.0,47.0152,47.0152,46.6861,46.8036,3900.0
2014-12-26 14:30:00,59.88,60.37,59.85,60.37,4900.0,46.9211,47.3051,46.8976,47.3051,4900.0
2014-12-26 15:00:00,60.42,60.66,60.39,60.59,5100.0,47.3443,47.5323,47.3208,47.4775,5100.0
2014-12-26 15:30:00,60.56,60.67,60.38,60.43,12500.0,47.454,47.5402,47.3129,47.3521,12500.0
2014-12-29 09:30:00,61.5,61.99,60.15,60.38,10400.0,48.1906,48.5745,47.1327,47.3129,10400.0
2014-12-29 10:00:00,60.6,60.73,60.26,60.51,3600.0,47.4853,47.5872,47.2189,47.4148,3600.0
2014-12-29 10:30:00,60.64,60.75,59.96,59.99,3200.0,47.5167,47.6029,46.9838,47.0073,3200.0
2014-12-29 11:00:00,60.01,60.05,59.71,59.72,3500.0,47.023,47.0544,46.7879,46.7958,3500.0
2014-12-29 11:30:00,59.66,60.44,59.66,60.17,2300.0,46.7488,47.36,46.7488,47.1484,2300.0
2014-12-29 12:00:00,60.19,60.19,59.21,59.4,4800.0,47.1641,47.1641,46.3961,46.545,4800.0
2014-12-29 12:30:00,59.38,59.78,59.37,59.43,4000.0,46.5294,46.8428,46.5215,46.5685,4000.0
2014-12-29 13:00:00,59.43,59.64,59.37,59.61,1500.0,46.5685,46.7331,46.5215,46.7096,1500.0
2014-12-29 13:30:00,59.78,59.89,59.17,59.17,2300.0,46.8428,46.929,46.3648,46.3648,2300.0
2014-12-29 14:00:00,59.12,60.26,59.12,60.13,4000.0,46.3256,47.2189,46.3256,47.117,4000.0
2014-12-29 14:30:00,60.15,60.4,60.14,60.35,6200.0,47.1327,47.3286,47.1249,47.2894,6200.0
2014-12-29 15:00:00,60.35,60.39,60.16,60.33,4600.0,47.2894,47.3208,47.1406,47.2738,4600.0
2014-12-29 15:30:00,60.36,60.47,60.3,60.34,10500.0,47.2973,47.3835,47.2503,47.2816,10500.0
2014-12-30 09:30:00,59.0,61.42,58.85,60.43,12300.0,46.2316,48.1279,46.1141,47.3521,12300.0
2014-12-30 10:00:00,60.43,60.43,58.97,59.23,9000.0,47.3521,47.3521,46.2081,46.4118,9000.0
2014-12-30 10:30:00,59.51,60.41,59.4,60.17,7900.0,46.6312,47.3365,46.545,47.1484,7900.0
2014-12-30 11:00:00,60.02,60.23,59.47,59.47,5800.0,47.0309,47.1954,46.5999,46.5999,5800.0
2014-12-30 11:30:00,59.33,59.68,59.31,59.42,4200.0,46.4902,46.7644,46.4745,46.5607,4200.0
2014-12-30 12:00:00,59.35,59.54,59.19,59.35,3500.0,46.5058,46.6547,46.3805,46.5058,3500.0
2014-12-30 12:30:00,59.36,59.36,59.11,59.16,3300.0,46.5137,46.5137,46.3178,46.357,3300.0
2014-12-30 13:00:00,59.24,59.28,59.17,59.18,3400.0,46.4197,46.451,46.3648,46.3726,3400.0
2014-12-30 13:30:00,59.2,59.78,59.2,59.6,5100.0,46.3883,46.8428,46.3883,46.7017,5100.0
2014-12-30 14:00:00,59.65,60.06,59.65,60.01,3700.0,46.7409,47.0622,46.7409,47.023,3700.0
2014-12-30 14:30:00,60.11,60.26,59.9,60.15,5800.0,47.1014,47.2189,46.9368,47.1327,5800.0
2014-12-30 15:00:00,60.16,60.22,59.78,60.04,22000.0,47.1406,47.1876,46.8428,47.0465,22000.0
2014-12-30 15:30:00,60.04,60.17,59.75,59.89,22600.0,47.0465,47.1484,46.8193,46.929,22600.0
2014-12-31 09:30:00,58.78,58.78,57.74,57.98,11800.0,46.0592,46.0592,45.2443,45.4323,11800.0
2014-12-31 10:00:00,57.99,58.88,57.71,58.88,8700.0,45.4402,46.1376,45.2208,46.1376,8700.0
2014-12-31 10:30:00,58.91,59.27,58.36,58.41,7000.0,46.1611,46.4432,45.7301,45.7693,7000.0
2014-12-31 11:00:00,58.3,58.68,58.3,58.44,6900.0,45.6831,45.9808,45.6831,45.7928,6900.0
2014-12-31 11:30:00,58.39,59.33,58.39,59.27,5000.0,45.7536,46.4902,45.7536,46.4432,5000.0
2014-12-31 12:00:00,59.25,59.46,58.86,59.46,12700.0,46.4275,46.592,46.1219,46.592,12700.0
2014-12-31 12:30:00,59.45,59.6,59.1,59.57,7500.0,46.5842,46.7017,46.31,46.6782,7500.0
2014-12-31 13:00:00,59.43,59.81,59.41,59.81,4100.0,46.5685,46.8663,46.5529,46.8663,4100.0
2014-12-31 13:30:00,59.83,60.5,59.83,60.47,3700.0,46.882,47.407,46.882,47.3835,3700.0
2014-12-31 14:00:00,60.44,60.81,60.26,60.81,10500.0,47.36,47.6499,47.2189,47.6499,10500.0
2014-12-31 14:30:00,60.9,61.07,60.42,60.43,13800.0,47.7204,47.8536,47.3443,47.3521,13800.0
2014-12-31 15:00:00,60.33,60.51,60.12,60.12,5200.0,47.2738,47.4148,47.1092,47.1092,5200.0
2014-12-31 15:30:00,59.94,60.3,59.75,59.78,19600.0,46.9682,47.2503,46.8193,46.8428,19600.0
2015-01-02 09:30:00,60.36,61.51,60.36,60.78,4900.0,47.2973,48.1984,47.2973,47.6264,4900.0
2015-01-02 10:00:00,60.72,60.85,59.8,59.8,11100.0,47.5794,47.6812,46.8585,46.8585,11100.0
2015-01-02 10:30:00,59.75,59.75,58.82,59.26,10800.0,46.8193,46.8193,46.0905,46.4353,10800.0
2015-01-02 11:00:00,59.19,60.48,59.19,60.29,17300.0,46.3805,47.3913,46.3805,47.2424,17300.0
2015-01-02 11:30:00,60.33,60.48,59.84,60.26,16500.0,47.2738,47.3913,46.8898,47.2189,16500.0
2015-01-02 12:00:00,60.27,60.83,60.17,60.33,10200.0,47.2267,47.6656,47.1484,47.2738,10200.0
2015-01-02 12:30:00,60.42,60.72,60.29,60.48,8500.0,47.3443,47.5794,47.2424,47.3913,8500.0
2015-01-02 13:00:00,60.53,60.98,60.4,60.61,5900.0,47.4305,47.7831,47.3286,47.4932,5900.0
2015-01-02 13:30:00,60.58,60.58,59.45,59.51,7400.0,47.4697,47.4697,46.5842,46.6312,7400.0
2015-01-02 14:00:00,59.43,60.04,59.16,59.76,7300.0,46.5685,47.0465,46.357,46.8271,7300.0
2015-01-02 14:30:00,59.7,60.23,59.59,59.91,20000.0,46.7801,47.1954,46.6939,46.9447,20000.0
2015-01-02 15:00:00,59.91,59.94,59.55,59.6,8400.0,46.9447,46.9682,46.6626,46.7017,8400.0
2015-01-02 15:30:00,59.66,60.11,59.66,59.93,18400.0,46.7488,47.1014,46.7488,46.9603,18400.0
2015-01-05 09:30:00,59.59,59.59,56.61,56.61,9100.0,46.6939,46.6939,44.3588,44.3588,9100.0
2015-01-05 10:00:00,56.53,56.98,56.06,56.12,16200.0,44.2961,44.6487,43.9278,43.9749,16200.0
2015-01-05 10:30:00,56.08,56.57,55.92,56.05,13200.0,43.9435,44.3275,43.8181,43.92,13200.0
2015-01-05 11:00:00,56.03,56.69,55.9,56.4,10400.0,43.9043,44.4215,43.8025,44.1943,10400.0
2015-01-05 11:30:00,56.34,56.68,55.98,56.36,13500.0,44.1473,44.4137,43.8652,44.1629,13500.0
2015-01-05 12:00:00,56.39,56.76,56.38,56.57,11900.0,44.1864,44.4764,44.1786,44.3275,11900.0
2015-01-05 12:30:00,56.55,57.2,56.37,56.75,10700.0,44.3118,44.8211,44.1708,44.4685,10700.0
2015-01-05 13:00:00,56.8,56.94,56.59,56.7,8400.0,44.5077,44.6174,44.3432,44.4293,8400.0
2015-01-05 13:30:00,56.81,57.11,56.51,56.51,6300.0,44.5155,44.7506,44.2805,44.2805,6300.0
2015-01-05 14:00:00,56.5,56.53,56.21,56.39,8300.0,44.2726,44.2961,44.0454,44.1864,8300.0
2015-01-05 14:30:00,56.32,57.02,56.27,56.95,9600.0,44.1316,44.6801,44.0924,44.6252,9600.0
2015-01-05 15:00:00,57.02,57.02,56.77,56.97,12400.0,44.6801,44.6801,44.4842,44.6409,12400.0
2015-01-05 15:30:00,56.97,57.54,56.97,57.34,28700.0,44.6409,45.0876,44.6409,44.9308,28700.0
2015-01-06 09:30:00,56.21,57.75,56.21,57.42,2900.0,44.0454,45.2521,44.0454,44.9935,2900.0
2015-01-06 10:00:00,57.3,58.19,57.2,57.56,12600.0,44.8995,45.5969,44.8211,45.1032,12600.0
2015-01-06 10:30:00,57.56,57.63,56.64,56.82,10300.0,45.1032,45.1581,44.3823,44.5234,10300.0
2015-01-06 11:00:00,56.77,56.9,56.01,56.16,7100.0,44.4842,44.5861,43.8887,44.0062,7100.0
2015-01-06 11:30:00,56.09,56.14,55.89,55.94,6600.0,43.9514,43.9905,43.7946,43.8338,6600.0
2015-01-06 12:00:00,56.02,56.4,55.87,56.21,12200.0,43.8965,44.1943,43.779,44.0454,12200.0
2015-01-06 12:30:00,56.24,56.62,56.14,56.42,18500.0,44.0689,44.3667,43.9905,44.2099,18500.0
2015-01-06 13:00:00,56.29,56.29,55.61,55.75,6600.0,44.1081,44.1081,43.5752,43.6849,6600.0
2015-01-06 13:30:00,55.87,56.09,55.58,55.87,4700.0,43.779,43.9514,43.5517,43.779,4700.0
2015-01-06 14:00:00,55.99,56.39,55.74,56.39,8400.0,43.873,44.1864,43.6771,44.1864,8400.0
2015-01-06 14:30:00,56.43,57.41,56.3,57.28,12600.0,44.2178,44.9857,44.1159,44.8838,12600.0
2015-01-06 15:00:00,57.19,57.6,56.97,57.51,8900.0,44.8133,45.1346,44.6409,45.064,8900.0
2015-01-06 15:30:00,57.51,57.77,57.32,57.36,31500.0,45.064,45.2678,44.9152,44.9465,31500.0
2015-01-07 09:30:00,58.42,59.93,58.4,59.13,8500.0,45.7771,46.9603,45.7614,46.3335,8500.0
2015-01-07 10:00:00,59.27,59.87,59.04,59.76,6900.0,46.4432,46.9133,46.2629,46.8271,6900.0
2015-01-07 10:30:00,59.75,59.75,58.63,59.33,8300.0,46.8193,46.8193,45.9417,46.4902,8300.0
2015-01-07 11:00:00,59.49,59.49,59.13,59.33,11600.0,46.6156,46.6156,46.3335,46.4902,11600.0
2015-01-07 11:30:00,59.31,59.49,59.12,59.16,6600.0,46.4745,46.6156,46.3256,46.357,6600.0
2015-01-07 12:00:00,59.27,59.33,58.66,58.66,4200.0,46.4432,46.4902,45.9652,45.9652,4200.0
2015-01-07 12:30:00,58.78,58.9,57.69,57.8,6800.0,46.0592,46.1532,45.2051,45.2913,6800.0
2015-01-07 13:00:00,57.82,57.99,57.53,57.63,6300.0,45.307,45.4402,45.0797,45.1581,6300.0
2015-01-07 13:30:00,57.67,57.71,57.28,57.28,3000.0,45.1894,45.2208,44.8838,44.8838,3000.0
2015-01-07 14:00:00,57.34,58.08,57.33,57.41,8500.0,44.9308,45.5107,44.923,44.9857,8500.0
2015-01-07 14:30:00,57.45,58.4,57.45,58.16,9900.0,45.017,45.7614,45.017,45.5734,9900.0
2015-01-07 15:00:00,58.13,58.64,57.96,58.52,15000.0,45.5499,45.9495,45.4167,45.8555,15000.0
2015-01-07 15:30:00,58.38,58.46,58.09,58.27,24200.0,45.7458,45.8085,45.5185,45.6596,24200.0
2015-01-08 09:30:00,58.74,59.24,57.71,59.16,4200.0,46.0279,46.4197,45.2208,46.357,4200.0
2015-01-08 10:00:00,59.93,60.19,59.34,59.71,9200.0,46.9603,47.1641,46.498,46.7879,9200.0
2015-01-08 10:30:00,59.38,60.1,59.33,59.9,13400.0,46.5294,47.0935,46.4902,46.9368,13400.0
2015-01-08 11:00:00,59.98,60.87,59.84,60.23,11600.0,46.9995,47.6969,46.8898,47.1954,11600.0
2015-01-08 11:30:00,60.34,60.5,60.0,60.41,7000.0,47.2816,47.407,47.0152,47.3365,7000.0
2015-01-08 12:00:00,60.4,60.84,59.96,60.84,11400.0,47.3286,47.6734,46.9838,47.6734,11400.0
2015-01-08 12:30:00,60.85,60.85,60.19,60.25,5400.0,47.6812,47.6812,47.1641,47.2111,5400.0
2015-01-08 13:00:00,60.29,60.39,60.0,60.23,3400.0,47.2424,47.3208,47.0152,47.1954,3400.0
2015-01-08 13:30:00,60.16,60.38,59.66,59.7,4100.0,47.1406,47.3129,46.7488,46.7801,4100.0
2015-01-08 14:00:00,59.67,60.33,59.62,60.33,8700.0,46.7566,47.2738,46.7174,47.2738,8700.0
2015-01-08 14:30:00,60.44,60.61,60.4,60.44,6300.0,47.36,47.4932,47.3286,47.36,6300.0
2015-01-08 15:00:00,60.53,61.0,60.39,60.99,14000.0,47.4305,47.7988,47.3208,47.7909,14000.0
2015-01-08 15:30:00,60.98,61.29,60.98,61.02,39900.0,47.7831,48.026,47.7831,47.8144,39900.0
2015-01-09 09:30:00,61.44,61.86,60.71,60.71,2800.0,48.1435,48.4727,47.5715,47.5715,2800.0
2015-01-09 10:00:00,60.64,61.09,60.64,60.87,7800.0,47.5167,47.8693,47.5167,47.6969,7800.0
2015-01-09 10:30:00,60.78,61.27,60.7,61.13,6800.0,47.6264,48.0103,47.5637,47.9006,6800.0
2015-01-09 11:00:00,61.05,61.05,60.11,60.54,6000.0,47.8379,47.8379,47.1014,47.4383,6000.0
2015-01-09 11:30:00,60.56,60.95,60.53,60.76,3300.0,47.454,47.7596,47.4305,47.6107,3300.0
2015-01-09 12:00:00,60.57,61.13,60.54,61.1,3100.0,47.4618,47.9006,47.4383,47.8771,3100.0
2015-01-09 12:30:00,61.07,61.07,60.53,60.54,1600.0,47.8536,47.8536,47.4305,47.4383,1600.0
2015-01-09 13:00:00,60.63,61.2,60.55,61.12,5600.0,47.5088,47.9555,47.4462,47.8928,5600.0
2015-01-09 13:30:00,61.24,61.62,61.24,61.62,1400.0,47.9868,48.2846,47.9868,48.2846,1400.0
2015-01-09 14:00:00,61.68,62.37,61.61,62.07,3700.0,48.3316,48.8723,48.2768,48.6372,3700.0
2015-01-09 14:30:00,62.1,62.1,61.85,61.88,2400.0,48.6607,48.6607,48.4648,48.4883,2400.0
2015-01-09 15:00:00,61.93,62.25,61.93,62.05,8100.0,48.5275,48.7782,48.5275,48.6215,8100.0
2015-01-09 15:30:00,61.99,62.25,61.77,61.84,18000.0,48.5745,48.7782,48.4021,48.457,18000.0
2015-01-12 09:30:00,60.27,60.27,58.23,58.45,14200.0,47.2267,47.2267,45.6282,45.8006,14200.0
2015-01-12 10:00:00,58.23,58.9,57.79,58.82,13700.0,45.6282,46.1532,45.2835,46.0905,13700.0
2015-01-12 10:30:00,58.84,59.19,58.39,59.19,7700.0,46.1062,46.3805,45.7536,46.3805,7700.0
2015-01-12 11:00:00,59.32,59.64,59.03,59.36,5400.0,46.4823,46.7331,46.2551,46.5137,5400.0
2015-01-12 11:30:00,59.55,59.9,59.16,59.26,3100.0,46.6626,46.9368,46.357,46.4353,3100.0
2015-01-12 12:00:00,59.37,59.52,58.83,59.24,4700.0,46.5215,46.6391,46.0984,46.4197,4700.0
2015-01-12 12:30:00,59.25,59.38,59.2,59.25,2500.0,46.4275,46.5294,46.3883,46.4275,2500.0
2015-01-12 13:00:00,59.09,59.32,58.89,58.96,3300.0,46.3021,46.4823,46.1454,46.2002,3300.0
2015-01-12 13:30:00,58.98,59.01,58.82,58.92,3200.0,46.2159,46.2394,46.0905,46.1689,3200.0
2015-01-12 14:00:00,58.92,59.48,58.92,59.27,5200.0,46.1689,46.6077,46.1689,46.4432,5200.0
2015-01-12 14:30:00,59.3,59.3,58.97,59.3,3400.0,46.4667,46.4667,46.2081,46.4667,3400.0
2015-01-12 15:00:00,59.4,59.76,59.27,59.75,7300.0,46.545,46.8271,46.4432,46.8193,7300.0
2015-01-12 15:30:00,59.79,59.79,59.21,59.48,7800.0,46.8506,46.8506,46.3961,46.6077,7800.0
2015-01-13 09:30:00,60.03,60.79,59.45,60.4,3100.0,47.0387,47.6342,46.5842,47.3286,3100.0
2015-01-13 10:00:00,60.41,60.45,59.85,60.2,5700.0,47.3365,47.3678,46.8976,47.1719,5700.0
2015-01-13 10:30:00,60.3,61.59,60.3,61.12,4300.0,47.2503,48.2611,47.2503,47.8928,4300.0
2015-01-13 11:00:00,61.15,61.15,60.75,60.94,5400.0,47.9163,47.9163,47.6029,47.7518,5400.0
2015-01-13 11:30:00,61.02,61.19,60.86,60.88,4600.0,47.8144,47.9476,47.6891,47.7047,4600.0
2015-01-13 12:00:00,61.11,61.11,60.71,60.71,3100.0,47.885,47.885,47.5715,47.5715,3100.0
2015-01-13 12:30:00,60.41,60.73,60.31,60.58,1900.0,47.3365,47.5872,47.2581,47.4697,1900.0
2015-01-13 13:00:00,60.66,60.98,60.44,60.54,6600.0,47.5323,47.7831,47.36,47.4383,6600.0
2015-01-13 13:30:00,60.45,60.59,60.26,60.55,5400.0,47.3678,47.4775,47.2189,47.4462,5400.0
2015-01-13 14:00:00,60.44,60.72,60.21,60.72,2300.0,47.36,47.5794,47.1797,47.5794,2300.0
2015-01-13 14:30:00,60.69,60.82,60.48,60.5,3600.0,47.5559,47.6577,47.3913,47.407,3600.0
2015-01-13 15:00:00,60.35,60.84,60.09,60.84,7100.0,47.2894,47.6734,47.0857,47.6734,7100.0
2015-01-13 15:30:00,60.69,61.41,60.69,61.27,13200.0,47.5559,48.12,47.5559,48.0103,13200.0
2015-01-14 09:30:00,61.3,64.79,61.3,61.85,57700.0,48.0338,50.7686,48.0338,48.4648,57700.0
2015-01-14 10:00:00,62.11,63.41,62.0,62.68,13500.0,48.6685,49.6872,48.5824,49.1152,13500.0
2015-01-14 10:30:00,62.4,64.12,62.35,63.39,16200.0,48.8958,50.2436,48.8566,49.6715,16200.0
2015-01-14 11:00:00,63.3,63.66,62.91,63.4,11000.0,49.601,49.8831,49.2954,49.6794,11000.0
2015-01-14 11:30:00,63.38,64.22,63.38,63.43,16800.0,49.6637,50.3219,49.6637,49.7029,16800.0
2015-01-14 12:00:00,63.41,63.7,63.0,63.51,5200.0,49.6872,49.9144,49.3659,49.7656,5200.0
2015-01-14 12:30:00,63.51,64.76,63.51,64.76,9900.0,49.7656,50.7451,49.7656,50.7451,9900.0
2015-01-14 13:00:00,64.86,64.96,63.83,63.83,11900.0,50.8234,50.9018,50.0163,50.0163,11900.0
2015-01-14 13:30:00,63.73,64.14,63.73,63.83,10100.0,49.938,50.2592,49.938,50.0163,10100.0
2015-01-14 14:00:00,63.85,65.32,63.82,65.32,26400.0,50.032,51.1839,50.0085,51.1839,26400.0
2015-01-14 14:30:00,65.27,65.89,63.94,64.45,22000.0,51.1447,51.6305,50.1025,50.5021,22000.0
2015-01-14 15:00:00,64.31,66.0,64.2,65.38,24000.0,50.3924,51.7167,50.3062,51.2309,24000.0
2015-01-14 15:30:00,65.54,65.99,65.22,65.29,61400.0,51.3562,51.7089,51.1055,51.1604,61400.0
2015-01-15 09:30:00,66.98,67.04,64.34,64.84,36100.0,52.4846,52.5316,50.4159,50.8077,36100.0
2015-01-15 10:00:00,64.68,66.0,64.36,64.94,29300.0,50.6824,51.7167,50.4316,50.8861,29300.0
2015-01-15 10:30:00,64.97,65.45,64.4,64.96,23500.0,50.9096,51.2857,50.463,50.9018,23500.0
2015-01-15 11:00:00,64.98,64.98,63.76,63.85,13400.0,50.9174,50.9174,49.9615,50.032,13400.0
2015-01-15 11:30:00,63.85,64.7,63.73,64.03,16000.0,50.032,50.698,49.938,50.173,16000.0
2015-01-15 12:00:00,64.11,64.6,63.85,63.96,11300.0,50.2357,50.6197,50.032,50.1182,11300.0
2015-01-15 12:30:00,63.99,64.13,63.49,63.79,13800.0,50.1417,50.2514,49.7499,49.985,13800.0
2015-01-15 13:00:00,63.82,64.54,63.64,63.91,11300.0,50.0085,50.5727,49.8674,50.079,11300.0
2015-01-15 13:30:00,64.04,64.15,63.78,63.9,12900.0,50.1809,50.2671,49.9771,50.0712,12900.0
2015-01-15 14:00:00,63.89,64.36,63.87,63.9,12900.0,50.0633,50.4316,50.0477,50.0712,12900.0
2015-01-15 14:30:00,63.89,64.1,63.83,64.07,16500.0,50.0633,50.2279,50.0163,50.2044,16500.0
2015-01-15 15:00:00,64.0,64.12,63.72,64.12,17000.0,50.1495,50.2436,49.9301,50.2436,17000.0
2015-01-15 15:30:00,63.97,64.06,63.3,63.4,24500.0,50.126,50.1965,49.601,49.6794,24500.0
2015-01-16 09:30:00,64.27,66.45,64.18,65.44,9000.0,50.3611,52.0693,50.2906,51.2779,9000.0
2015-01-16 10:00:00,65.65,65.95,64.95,65.27,10800.0,51.4424,51.6775,50.8939,51.1447,10800.0
2015-01-16 10:30:00,65.24,65.37,64.15,64.71,15600.0,51.1212,51.223,50.2671,50.7059,15600.0
2015-01-16 11:00:00,64.67,64.82,64.14,64.26,15000.0,50.6745,50.7921,50.2592,50.3533,15000.0
2015-01-16 11:30:00,64.33,65.2,64.33,64.92,7900.0,50.4081,51.0898,50.4081,50.8704,7900.0
2015-01-16 12:00:00,64.91,65.81,64.61,65.58,10000.0,50.8626,51.5678,50.6275,51.3876,10000.0
2015-01-16 12:30:00,65.69,66.27,65.64,66.16,15800.0,51.4738,51.9283,51.4346,51.8421,15800.0
2015-01-16 13:00:00,66.22,66.71,65.88,66.2,10200.0,51.8891,52.273,51.6227,51.8734,10200.0
2015-01-16 13:30:00,66.23,66.44,65.98,65.99,4600.0,51.8969,52.0615,51.701,51.7089,4600.0
2015-01-16 14:00:00,65.98,66.14,65.52,65.73,7700.0,51.701,51.8264,51.3406,51.5051,7700.0
2015-01-16 14:30:00,65.69,66.03,65.61,65.68,7500.0,51.4738,51.7402,51.4111,51.466,7500.0
2015-01-16 15:00:00,65.7,65.96,65.53,65.67,8400.0,51.4816,51.6854,51.3484,51.4581,8400.0
2015-01-16 15:30:00,65.72,65.8,65.48,65.59,19100.0,51.4973,51.56,51.3092,51.3954,19100.0
2015-01-20 09:30:00,64.12,64.12,62.37,63.26,12100.0,50.2436,50.2436,48.8723,49.5697,12100.0
2015-01-20 10:00:00,63.16,63.42,62.44,63.16,9200.0,49.4913,49.695,48.9271,49.4913,9200.0
2015-01-20 10:30:00,63.29,63.66,62.66,62.86,16300.0,49.5932,49.8831,49.0995,49.2562,16300.0
2015-01-20 11:00:00,62.85,63.61,62.69,63.61,10000.0,49.2484,49.8439,49.123,49.8439,10000.0
2015-01-20 11:30:00,63.53,63.73,63.05,63.12,7000.0,49.7812,49.938,49.4051,49.46,7000.0
2015-01-20 12:00:00,63.26,63.53,63.01,63.1,12600.0,49.5697,49.7812,49.3738,49.4443,12600.0
2015-01-20 12:30:00,63.0,63.31,62.8,62.99,8900.0,49.3659,49.6089,49.2092,49.3581,8900.0
2015-01-20 13:00:00,62.99,63.05,62.55,62.66,6400.0,49.3581,49.4051,49.0133,49.0995,6400.0
2015-01-20 13:30:00,62.77,62.86,62.08,62.2,5500.0,49.1857,49.2562,48.645,48.7391,5500.0
2015-01-20 14:00:00,62.36,62.4,61.99,62.02,8000.0,48.8644,48.8958,48.5745,48.598,8000.0
2015-01-20 14:30:00,62.04,62.55,62.03,62.18,12900.0,48.6137,49.0133,48.6059,48.7234,12900.0
2015-01-20 15:00:00,62.34,62.52,62.13,62.51,24700.0,48.8488,48.9898,48.6842,48.982,24700.0
2015-01-20 15:30:00,62.52,62.91,62.52,62.82,33000.0,48.9898,49.2954,48.9898,49.2249,33000.0
2015-01-21 09:30:00,61.9,67.0,61.89,65.99,94600.0,48.504,52.5003,48.4962,51.7089,94600.0
2015-01-21 10:00:00,65.74,66.95,65.58,66.25,29800.0,51.513,52.4611,51.3876,51.9126,29800.0
2015-01-21 10:30:00,66.31,68.16,66.31,68.12,12600.0,51.9596,53.4092,51.9596,53.3779,12600.0
2015-01-21 11:00:00,68.32,68.45,67.3,67.55,10100.0,53.5346,53.6365,52.7354,52.9313,10100.0
2015-01-21 11:30:00,67.51,68.02,67.4,67.74,9400.0,52.8999,53.2995,52.8137,53.0801,9400.0
2015-01-21 12:00:00,67.6,68.23,67.4,68.21,10800.0,52.9704,53.4641,52.8137,53.4484,10800.0
2015-01-21 12:30:00,68.18,68.9,68.02,68.41,11200.0,53.4249,53.9891,53.2995,53.6051,11200.0
2015-01-21 13:00:00,68.43,68.69,67.89,67.89,5900.0,53.6208,53.8245,53.1977,53.1977,5900.0
2015-01-21 13:30:00,67.78,68.03,67.3,67.44,9700.0,53.1115,53.3074,52.7354,52.8451,9700.0
2015-01-21 14:00:00,67.47,68.27,67.36,68.18,7600.0,52.8686,53.4954,52.7824,53.4249,7600.0
2015-01-21 14:30:00,68.07,68.2,67.92,68.0,7200.0,53.3387,53.4406,53.2212,53.2839,7200.0
2015-01-21 15:00:00,68.01,68.77,67.99,68.41,10900.0,53.2917,53.8872,53.276,53.6051,10900.0
2015-01-21 15:30:00,68.39,68.62,68.35,68.57,27000.0,53.5895,53.7697,53.5581,53.7305,27000.0
2015-01-22 09:30:00,68.73,69.51,68.0,68.52,12400.0,53.8559,54.4671,53.2839,53.6913,12400.0
2015-01-22 10:00:00,68.35,68.53,67.82,68.4,8200.0,53.5581,53.6992,53.1428,53.5973,8200.0
2015-01-22 10:30:00,68.4,68.5,67.54,67.92,4400.0,53.5973,53.6757,52.9234,53.2212,4400.0
2015-01-22 11:00:00,67.87,68.6,67.24,68.51,5600.0,53.182,53.754,52.6883,53.6835,5600.0
2015-01-22 11:30:00,68.42,68.6,68.23,68.49,7500.0,53.613,53.754,53.4641,53.6678,7500.0
2015-01-22 12:00:00,68.53,69.46,68.41,69.33,4300.0,53.6992,54.4279,53.6051,54.326,4300.0
2015-01-22 12:30:00,69.17,69.38,68.86,68.89,5900.0,54.2007,54.3652,53.9578,53.9813,5900.0
2015-01-22 13:00:00,68.9,69.06,68.43,68.43,6000.0,53.9891,54.1145,53.6208,53.6208,6000.0
2015-01-22 13:30:00,68.38,68.44,67.72,67.76,5500.0,53.5816,53.6286,53.0645,53.0958,5500.0
2015-01-22 14:00:00,67.77,68.05,67.77,68.0,3600.0,53.1036,53.323,53.1036,53.2839,3600.0
2015-01-22 14:30:00,68.02,68.3,67.85,68.3,5100.0,53.2995,53.5189,53.1663,53.5189,5100.0
2015-01-22 15:00:00,68.41,68.41,68.04,68.29,5300.0,53.6051,53.6051,53.3152,53.5111,5300.0
2015-01-22 15:30:00,68.35,68.35,67.84,67.95,24200.0,53.5581,53.5581,53.1585,53.2447,24200.0
2015-01-23 09:30:00,67.48,68.44,67.21,68.21,6000.0,52.8764,53.6286,52.6648,53.4484,6000.0
2015-01-23 10:00:00,68.4,69.0,68.03,68.17,4300.0,53.5973,54.0675,53.3074,53.4171,4300.0
2015-01-23 10:30:00,68.13,68.13,67.46,67.46,8000.0,53.3857,53.3857,52.8607,52.8607,8000.0
2015-01-23 11:00:00,67.39,67.77,67.1,67.64,8200.0,52.8059,53.1036,52.5786,53.0018,8200.0
2015-01-23 11:30:00,67.48,67.9,67.48,67.77,4700.0,52.8764,53.2055,52.8764,53.1036,4700.0
2015-01-23 12:00:00,67.73,67.9,67.66,67.87,4700.0,53.0723,53.2055,53.0175,53.182,4700.0
2015-01-23 12:30:00,67.8,67.83,67.08,67.12,3200.0,53.1272,53.1507,52.563,52.5943,3200.0
2015-01-23 13:00:00,66.96,66.99,66.29,66.4,5300.0,52.4689,52.4924,51.9439,52.0301,5300.0
2015-01-23 13:30:00,66.56,67.39,66.48,67.34,7900.0,52.1555,52.8059,52.0928,52.7667,7900.0
2015-01-23 14:00:00,67.34,67.6,67.28,67.6,5100.0,52.7667,52.9704,52.7197,52.9704,5100.0
2015-01-23 14:30:00,67.58,67.68,67.35,67.63,4100.0,52.9548,53.0331,52.7745,52.9939,4100.0
2015-01-23 15:00:00,67.61,67.61,67.35,67.43,9400.0,52.9783,52.9783,52.7745,52.8372,9400.0
2015-01-23 15:30:00,67.44,67.44,66.83,66.92,13400.0,52.8451,52.8451,52.3671,52.4376,13400.0
2015-01-26 09:30:00,67.26,68.08,66.41,68.08,9700.0,52.704,53.3466,52.038,53.3466,9700.0
2015-01-26 10:00:00,67.74,68.97,67.74,68.01,7900.0,53.0801,54.0439,53.0801,53.2917,7900.0
2015-01-26 10:30:00,67.91,68.35,67.88,68.24,2500.0,53.2133,53.5581,53.1898,53.4719,2500.0
2015-01-26 11:00:00,68.13,68.29,67.67,68.14,7800.0,53.3857,53.5111,53.0253,53.3936,7800.0
2015-01-26 11:30:00,68.16,68.29,67.87,68.15,13700.0,53.4092,53.5111,53.182,53.4014,13700.0
2015-01-26 12:00:00,68.15,68.2,67.74,68.18,24400.0,53.4014,53.4406,53.0801,53.4249,24400.0
2015-01-26 12:30:00,68.16,68.3,67.76,68.27,27100.0,53.4092,53.5189,53.0958,53.4954,27100.0
2015-01-26 13:00:00,68.19,68.32,68.01,68.14,3400.0,53.4328,53.5346,53.2917,53.3936,3400.0
2015-01-26 13:30:00,68.19,68.29,68.11,68.25,4000.0,53.4328,53.5111,53.3701,53.4798,4000.0
2015-01-26 14:00:00,68.28,68.4,68.14,68.2,7100.0,53.5033,53.5973,53.3936,53.4406,7100.0
2015-01-26 14:30:00,68.16,68.3,68.02,68.17,6900.0,53.4092,53.5189,53.2995,53.4171,6900.0
2015-01-26 15:00:00,68.14,68.14,67.7,68.05,13900.0,53.3936,53.3936,53.0488,53.323,13900.0
2015-01-26 15:30:00,67.95,68.54,67.95,68.5,17900.0,53.2447,53.707,53.2447,53.6757,17900.0
2015-01-27 09:30:00,68.33,69.51,68.15,68.45,5100.0,53.5425,54.4671,53.4014,53.6365,5100.0
2015-01-27 10:00:00,68.37,68.52,67.62,67.9,29200.0,53.5738,53.6913,52.9861,53.2055,29200.0
2015-01-27 10:30:00,68.1,68.35,67.9,68.12,19400.0,53.3622,53.5581,53.2055,53.3779,19400.0
2015-01-27 11:00:00,68.05,68.2,67.84,68.1,21200.0,53.323,53.4406,53.1585,53.3622,21200.0
2015-01-27 11:30:00,68.16,68.97,68.16,68.88,8000.0,53.4092,54.0439,53.4092,53.9734,8000.0
2015-01-27 12:00:00,68.68,70.45,68.64,70.36,15800.0,53.8167,55.2037,53.7854,55.1331,15800.0
2015-01-27 12:30:00,70.6,70.75,69.82,70.09,7400.0,55.3212,55.4387,54.71,54.9216,7400.0
2015-01-27 13:00:00,70.0,70.16,69.52,69.67,10500.0,54.851,54.9764,54.4749,54.5925,10500.0
2015-01-27 13:30:00,69.81,70.16,69.51,69.55,9200.0,54.7022,54.9764,54.4671,54.4984,9200.0
2015-01-27 14:00:00,69.48,69.67,69.37,69.37,6600.0,54.4436,54.5925,54.3574,54.3574,6600.0
2015-01-27 14:30:00,69.4,69.51,69.19,69.29,6300.0,54.3809,54.4671,54.2163,54.2947,6300.0
2015-01-27 15:00:00,69.27,69.28,68.86,68.89,6800.0,54.279,54.2869,53.9578,53.9813,6800.0
2015-01-27 15:30:00,68.9,69.02,68.83,68.97,14300.0,53.9891,54.0831,53.9342,54.0439,14300.0
2015-01-28 09:30:00,68.18,68.35,65.61,65.61,11900.0,53.4249,53.5581,51.4111,51.4111,11900.0
2015-01-28 10:00:00,65.41,67.02,65.34,66.47,5000.0,51.2544,52.516,51.1995,52.085,5000.0
2015-01-28 10:30:00,66.5,67.56,66.47,67.31,8000.0,52.1085,52.9391,52.085,52.7432,8000.0
2015-01-28 11:00:00,67.39,68.36,67.26,67.49,7500.0,52.8059,53.566,52.704,52.8842,7500.0
2015-01-28 11:30:00,67.48,67.83,67.01,67.11,17600.0,52.8764,53.1507,52.5081,52.5865,17600.0
2015-01-28 12:00:00,67.19,68.22,67.17,68.22,6100.0,52.6492,53.4563,52.6335,53.4563,6100.0
2015-01-28 12:30:00,68.34,68.46,67.49,67.49,4700.0,53.5503,53.6443,52.8842,52.8842,4700.0
2015-01-28 13:00:00,67.35,67.85,67.31,67.81,2100.0,52.7745,53.1663,52.7432,53.135,2100.0
2015-01-28 13:30:00,67.82,67.88,67.11,67.21,3500.0,53.1428,53.1898,52.5865,52.6648,3500.0
2015-01-28 14:00:00,67.23,67.28,66.57,66.94,12700.0,52.6805,52.7197,52.1633,52.4533,12700.0
2015-01-28 14:30:00,66.88,67.03,66.54,66.54,11900.0,52.4063,52.5238,52.1398,52.1398,11900.0
2015-01-28 15:00:00,66.57,66.58,66.05,66.5,18500.0,52.1633,52.1712,51.7559,52.1085,18500.0
2015-01-28 15:30:00,66.55,66.59,66.02,66.15,26600.0,52.1477,52.179,51.7324,51.8342,26600.0
2015-01-29 09:30:00,67.13,67.14,65.06,65.43,5000.0,52.6022,52.61,50.9801,51.2701,5000.0
2015-01-29 10:00:00,64.95,65.17,64.4,64.63,2500.0,50.8939,51.0663,50.463,50.6432,2500.0
2015-01-29 10:30:00,64.81,64.81,64.27,64.42,4300.0,50.7842,50.7842,50.3611,50.4786,4300.0
2015-01-29 11:00:00,64.44,65.04,64.29,64.93,3000.0,50.4943,50.9645,50.3768,50.8783,3000.0
2015-01-29 11:30:00,65.38,66.44,65.38,65.97,3100.0,51.2309,52.0615,51.2309,51.6932,3100.0
2015-01-29 12:00:00,66.2,66.2,65.66,65.96,4900.0,51.8734,51.8734,51.4503,51.6854,4900.0
2015-01-29 12:30:00,66.17,66.33,65.78,66.05,2000.0,51.8499,51.9753,51.5443,51.7559,2000.0
2015-01-29 13:00:00,66.34,67.55,66.23,67.55,4900.0,51.9831,52.9313,51.8969,52.9313,4900.0
2015-01-29 13:30:00,67.44,67.85,67.26,67.32,4400.0,52.8451,53.1663,52.704,52.751,4400.0
2015-01-29 14:00:00,67.29,67.6,66.85,67.59,12400.0,52.7275,52.9704,52.3827,52.9626,12400.0
2015-01-29 14:30:00,67.55,67.93,67.55,67.62,11900.0,52.9313,53.229,52.9313,52.9861,11900.0
2015-01-29 15:00:00,67.6,68.51,67.53,68.33,15100.0,52.9704,53.6835,52.9156,53.5425,15100.0
2015-01-29 15:30:00,68.31,68.66,68.3,68.66,25200.0,53.5268,53.801,53.5189,53.801,25200.0
2015-01-30 09:30:00,67.53,69.4,66.95,69.16,10000.0,52.9156,54.3809,52.4611,54.1928,10000.0
2015-01-30 10:00:00,69.0,69.78,68.13,69.5,8300.0,54.0675,54.6787,53.3857,54.4592,8300.0
2015-01-30 10:30:00,69.39,69.85,68.8,68.8,11700.0,54.3731,54.7335,53.9107,53.9107,11700.0
2015-01-30 11:00:00,68.77,68.81,67.72,68.41,6800.0,53.8872,53.9186,53.0645,53.6051,6800.0
2015-01-30 11:30:00,68.59,68.92,67.88,68.04,4200.0,53.7462,54.0048,53.1898,53.3152,4200.0
2015-01-30 12:00:00,68.24,68.3,67.82,68.08,5100.0,53.4719,53.5189,53.1428,53.3466,5100.0
2015-01-30 12:30:00,68.28,68.77,68.02,68.33,7800.0,53.5033,53.8872,53.2995,53.5425,7800.0
2015-01-30 13:00:00,68.49,68.65,68.06,68.55,5100.0,53.6678,53.7932,53.3309,53.7148,5100.0
2015-01-30 13:30:00,68.48,69.19,68.42,69.19,10700.0,53.66,54.2163,53.613,54.2163,10700.0
2015-01-30 14:00:00,69.04,70.37,68.92,70.29,12400.0,54.0988,55.141,54.0048,55.0783,12400.0
2015-01-30 14:30:00,70.36,70.54,69.4,69.54,6100.0,55.1331,55.2742,54.3809,54.4906,6100.0
2015-01-30 15:00:00,69.62,70.1,69.49,69.57,8700.0,54.5533,54.9294,54.4514,54.5141,8700.0
2015-01-30 15:30:00,69.41,69.64,68.94,68.98,17100.0,54.3887,54.569,54.0204,54.0518,17100.0
2015-02-02 09:30:00,70.13,71.67,70.13,70.86,11600.0,54.9529,56.1596,54.9529,55.5249,11600.0
2015-02-02 10:00:00,70.84,70.91,69.85,70.39,15400.0,55.5093,55.5641,54.7335,55.1566,15400.0
2015-02-02 10:30:00,70.48,70.83,69.71,69.99,13800.0,55.2272,55.5014,54.6238,54.8432,13800.0
2015-02-02 11:00:00,70.14,70.24,69.86,70.0,16500.0,54.9607,55.0391,54.7413,54.851,16500.0
2015-02-02 11:30:00,70.08,70.32,69.85,70.21,11800.0,54.9137,55.1018,54.7335,55.0156,11800.0
2015-02-02 12:00:00,70.18,70.42,69.69,69.69,10800.0,54.9921,55.1801,54.6081,54.6081,10800.0
2015-02-02 12:30:00,69.51,70.01,69.46,69.54,4900.0,54.4671,54.8589,54.4279,54.4906,4900.0
2015-02-02 13:00:00,69.65,69.68,69.14,69.39,5000.0,54.5768,54.6003,54.1772,54.3731,5000.0
2015-02-02 13:30:00,69.38,69.38,68.54,68.78,18600.0,54.3652,54.3652,53.707,53.8951,18600.0
2015-02-02 14:00:00,68.78,68.97,68.0,68.86,18000.0,53.8951,54.0439,53.2839,53.9578,18000.0
2015-02-02 14:30:00,68.86,68.86,68.35,68.42,15500.0,53.9578,53.9578,53.5581,53.613,15500.0
2015-02-02 15:00:00,68.5,69.55,68.36,69.47,15900.0,53.6757,54.4984,53.566,54.4357,15900.0
2015-02-02 15:30:00,69.45,70.04,69.43,69.72,30400.0,54.4201,54.8824,54.4044,54.6316,30400.0
2015-02-03 09:30:00,71.71,72.81,70.78,71.04,26400.0,56.191,57.0529,55.4622,55.666,26400.0
2015-02-03 10:00:00,71.02,71.1,69.32,69.56,22400.0,55.6503,55.713,54.3182,54.5063,22400.0
2015-02-03 10:30:00,69.58,70.0,68.79,69.33,36700.0,54.5219,54.851,53.9029,54.326,36700.0
2015-02-03 11:00:00,69.27,70.1,68.87,70.1,12500.0,54.279,54.9294,53.9656,54.9294,12500.0
2015-02-03 11:30:00,70.15,70.27,69.67,69.78,11000.0,54.9686,55.0626,54.5925,54.6787,11000.0
2015-02-03 12:00:00,69.44,69.75,69.02,69.6,10300.0,54.4122,54.6551,54.0831,54.5376,10300.0
2015-02-03 12:30:00,69.55,70.16,69.41,69.88,11200.0,54.4984,54.9764,54.3887,54.757,11200.0
2015-02-03 13:00:00,69.78,70.69,69.78,70.65,9900.0,54.6787,55.3917,54.6787,55.3604,9900.0
2015-02-03 13:30:00,70.63,70.87,69.89,70.8,13600.0,55.3447,55.5328,54.7648,55.4779,13600.0
2015-02-03 14:00:00,70.85,71.05,69.85,69.9,23700.0,55.5171,55.6738,54.7335,54.7727,23700.0
2015-02-03 14:30:00,69.98,70.53,69.84,70.38,15400.0,54.8354,55.2663,54.7257,55.1488,15400.0
2015-02-03 15:00:00,70.45,70.53,69.35,69.51,15900.0,55.2037,55.2663,54.3417,54.4671,15900.0
2015-02-03 15:30:00,69.5,69.76,69.37,69.67,40100.0,54.4592,54.663,54.3574,54.5925,40100.0
2015-02-04 09:30:00,68.63,68.88,67.16,68.59,4900.0,53.7775,53.9734,52.6257,53.7462,4900.0
2015-02-04 10:00:00,69.08,69.56,67.93,67.93,10400.0,54.1301,54.5063,53.229,53.229,10400.0
2015-02-04 10:30:00,67.9,69.06,66.9,68.58,11100.0,53.2055,54.1145,52.4219,53.7384,11100.0
2015-02-04 11:00:00,68.39,68.5,67.87,67.92,7300.0,53.5895,53.6757,53.182,53.2212,7300.0
2015-02-04 11:30:00,68.28,68.47,68.01,68.02,12500.0,53.5033,53.6522,53.2917,53.2995,12500.0
2015-02-04 12:00:00,67.93,68.49,67.79,67.79,4700.0,53.229,53.6678,53.1193,53.1193,4700.0
2015-02-04 12:30:00,67.68,68.38,67.68,67.91,8100.0,53.0331,53.5816,53.0331,53.2133,8100.0
2015-02-04 13:00:00,67.97,68.09,67.47,67.95,5700.0,53.2604,53.3544,52.8686,53.2447,5700.0
2015-02-04 13:30:00,67.8,67.86,67.12,67.12,5400.0,53.1272,53.1742,52.5943,52.5943,5400.0
2015-02-04 14:00:00,67.03,67.23,66.65,66.97,11600.0,52.5238,52.6805,52.226,52.4768,11600.0
2015-02-04 14:30:00,67.09,67.34,66.77,67.16,7300.0,52.5708,52.7667,52.3201,52.6257,7300.0
2015-02-04 15:00:00,67.14,67.35,66.94,67.31,7000.0,52.61,52.7745,52.4533,52.7432,7000.0
2015-02-04 15:30:00,67.58,67.83,66.85,67.08,15000.0,52.9548,53.1507,52.3827,52.563,15000.0
2015-02-05 09:30:00,68.51,69.09,67.9,68.61,12800.0,53.6835,54.138,53.2055,53.7619,12800.0
2015-02-05 10:00:00,68.56,69.43,68.23,68.5,12800.0,53.7227,54.4044,53.4641,53.6757,12800.0
2015-02-05 10:30:00,68.33,68.61,68.06,68.27,10500.0,53.5425,53.7619,53.3309,53.4954,10500.0
2015-02-05 11:00:00,68.45,68.94,67.7,68.14,10300.0,53.6365,54.0204,53.0488,53.3936,10300.0
2015-02-05 11:30:00,68.23,69.08,68.15,68.9,5400.0,53.4641,54.1301,53.4014,53.9891,5400.0
2015-02-05 12:00:00,68.8,69.18,68.57,69.18,8700.0,53.9107,54.2085,53.7305,54.2085,8700.0
2015-02-05 12:30:00,69.28,69.45,68.89,68.96,4800.0,54.2869,54.4201,53.9813,54.0361,4800.0
2015-02-05 13:00:00,68.96,68.96,68.35,68.72,4500.0,54.0361,54.0361,53.5581,53.8481,4500.0
2015-02-05 13:30:00,68.74,69.12,68.36,68.53,6400.0,53.8637,54.1615,53.566,53.6992,6400.0
2015-02-05 14:00:00,68.53,68.82,68.2,68.58,4600.0,53.6992,53.9264,53.4406,53.7384,4600.0
2015-02-05 14:30:00,68.79,68.91,68.1,68.56,7800.0,53.9029,53.9969,53.3622,53.7227,7800.0
2015-02-05 15:00:00,68.72,68.98,68.49,68.98,8200.0,53.8481,54.0518,53.6678,54.0518,8200.0
2015-02-05 15:30:00,68.96,69.26,68.75,69.05,16800.0,54.0361,54.2712,53.8716,54.1066,16800.0
2015-02-06 09:30:00,69.94,70.76,69.77,70.04,9200.0,54.804,55.4466,54.6708,54.8824,9200.0
2015-02-06 10:00:00,70.1,70.6,69.91,70.36,10400.0,54.9294,55.3212,54.7805,55.1331,10400.0
2015-02-06 10:30:00,70.25,70.5,69.36,69.49,9200.0,55.0469,55.2428,54.3495,54.4514,9200.0
2015-02-06 11:00:00,69.49,70.96,69.2,69.42,25600.0,54.4514,55.6033,54.2242,54.3966,25600.0
2015-02-06 11:30:00,69.21,69.85,69.01,69.75,12900.0,54.232,54.7335,54.0753,54.6551,12900.0
2015-02-06 12:00:00,69.76,70.26,69.76,70.09,5700.0,54.663,55.0548,54.663,54.9216,5700.0
2015-02-06 12:30:00,70.19,70.42,69.75,69.97,4400.0,54.9999,55.1801,54.6551,54.8275,4400.0
2015-02-06 13:00:00,69.91,70.21,69.53,70.0,5600.0,54.7805,55.0156,54.4828,54.851,5600.0
2015-02-06 13:30:00,69.94,70.49,69.81,70.46,4300.0,54.804,55.235,54.7022,55.2115,4300.0
2015-02-06 14:00:00,69.98,70.43,69.97,70.23,3100.0,54.8354,55.188,54.8275,55.0313,3100.0
2015-02-06 14:30:00,70.27,70.88,70.27,70.7,9500.0,55.0626,55.5406,55.0626,55.3996,9500.0
2015-02-06 15:00:00,70.52,70.8,70.41,70.59,7200.0,55.2585,55.4779,55.1723,55.3134,7200.0
2015-02-06 15:30:00,70.55,71.04,70.55,70.83,22400.0,55.282,55.666,55.282,55.5014,22400.0
2015-02-09 09:30:00,71.13,71.47,70.82,71.09,2700.0,55.7365,56.0029,55.4936,55.7052,2700.0
2015-02-09 10:00:00,71.27,71.79,71.18,71.75,3100.0,55.8462,56.2537,55.7757,56.2223,3100.0
2015-02-09 10:30:00,71.79,71.83,71.0,71.19,7000.0,56.2537,56.285,55.6346,55.7835,7000.0
2015-02-09 11:00:00,71.24,72.04,71.24,71.79,10400.0,55.8227,56.4496,55.8227,56.2537,10400.0
2015-02-09 11:30:00,71.85,71.94,71.01,71.04,5800.0,56.3007,56.3712,55.6425,55.666,5800.0
2015-02-09 12:00:00,71.14,71.24,71.0,71.09,7900.0,55.7443,55.8227,55.6346,55.7052,7900.0
2015-02-09 12:30:00,71.41,71.64,71.15,71.39,10900.0,55.9559,56.1361,55.7522,55.9402,10900.0
2015-02-09 13:00:00,71.43,71.51,71.14,71.17,4200.0,55.9716,56.0343,55.7443,55.7678,4200.0
2015-02-09 13:30:00,71.16,71.91,71.16,71.85,7200.0,55.76,56.3477,55.76,56.3007,7200.0
2015-02-09 14:00:00,71.83,71.86,71.15,71.35,5300.0,56.285,56.3085,55.7522,55.9089,5300.0
2015-02-09 14:30:00,71.28,71.39,71.15,71.15,5500.0,55.854,55.9402,55.7522,55.7522,5500.0
2015-02-09 15:00:00,71.1,71.23,70.37,70.53,10100.0,55.713,55.8149,55.141,55.2663,10100.0
2015-02-09 15:30:00,70.47,70.54,70.09,70.09,11000.0,55.2193,55.2742,54.9216,54.9216,11000.0
2015-02-10 09:30:00,70.45,70.45,67.63,68.35,10700.0,55.2037,55.2037,52.9939,53.5581,10700.0
2015-02-10 10:00:00,68.45,68.56,67.78,68.13,11400.0,53.6365,53.7227,53.1115,53.3857,11400.0
2015-02-10 10:30:00,68.17,68.8,68.06,68.74,8700.0,53.4171,53.9107,53.3309,53.8637,8700.0
2015-02-10 11:00:00,68.52,68.57,68.06,68.22,8100.0,53.6913,53.7305,53.3309,53.4563,8100.0
2015-02-10 11:30:00,68.28,68.8,68.28,68.72,14500.0,53.5033,53.9107,53.5033,53.8481,14500.0
2015-02-10 12:00:00,68.67,69.41,68.6,69.34,6200.0,53.8089,54.3887,53.754,54.3339,6200.0
2015-02-10 12:30:00,69.34,69.48,69.13,69.15,9600.0,54.3339,54.4436,54.1693,54.185,9600.0
2015-02-10 13:00:00,69.42,69.84,69.13,69.13,5800.0,54.3966,54.7257,54.1693,54.1693,5800.0
2015-02-10 13:30:00,69.11,69.28,68.86,68.91,9000.0,54.1537,54.2869,53.9578,53.9969,9000.0
2015-02-10 14:00:00,68.81,69.06,68.4,68.67,10000.0,53.9186,54.1145,53.5973,53.8089,10000.0
2015-02-10 14:30:00,68.75,69.05,68.64,69.04,10700.0,53.8716,54.1066,53.7854,54.0988,10700.0
2015-02-10 15:00:00,69.03,69.62,68.89,69.57,12000.0,54.091,54.5533,53.9813,54.5141,12000.0
2015-02-10 15:30:00,69.62,69.74,69.26,69.41,18200.0,54.5533,54.6473,54.2712,54.3887,18200.0
2015-02-11 09:30:00,67.49,67.61,66.29,67.38,14900.0,52.8842,52.9783,51.9439,52.798,14900.0
2015-02-11 10:00:00,67.25,67.29,66.0,66.05,12000.0,52.6962,52.7275,51.7167,51.7559,12000.0
2015-02-11 10:30:00,66.02,67.83,65.56,67.57,25500.0,51.7324,53.1507,51.3719,52.9469,25500.0
2015-02-11 11:00:00,67.57,67.74,66.65,67.3,16400.0,52.9469,53.0801,52.226,52.7354,16400.0
2015-02-11 11:30:00,67.12,67.53,66.81,67.21,8600.0,52.5943,52.9156,52.3514,52.6648,8600.0
2015-02-11 12:00:00,67.17,68.18,67.01,68.13,8900.0,52.6335,53.4249,52.5081,53.3857,8900.0
2015-02-11 12:30:00,68.24,68.43,67.77,68.02,9300.0,53.4719,53.6208,53.1036,53.2995,9300.0
2015-02-11 13:00:00,68.0,68.0,67.01,67.7,8800.0,53.2839,53.2839,52.5081,53.0488,8800.0
2015-02-11 13:30:00,67.57,67.75,67.01,67.48,5500.0,52.9469,53.088,52.5081,52.8764,5500.0
2015-02-11 14:00:00,67.43,67.51,66.84,67.34,8800.0,52.8372,52.8999,52.3749,52.7667,8800.0
2015-02-11 14:30:00,67.52,68.0,67.52,67.84,4800.0,52.9077,53.2839,52.9077,53.1585,4800.0
2015-02-11 15:00:00,67.94,68.62,67.94,68.54,14300.0,53.2369,53.7697,53.2369,53.707,14300.0
2015-02-11 15:30:00,68.52,68.85,68.42,68.78,22000.0,53.6913,53.9499,53.613,53.8951,22000.0
2015-02-12 09:30:00,70.04,72.02,70.04,71.41,11800.0,54.8824,56.4339,54.8824,55.9559,11800.0
2015-02-12 10:00:00,71.45,72.61,71.3,71.97,21500.0,55.9872,56.8962,55.8697,56.3947,21500.0
2015-02-12 10:30:00,71.93,72.73,71.49,72.28,20700.0,56.3634,56.9902,56.0186,56.6376,20700.0
2015-02-12 11:00:00,72.28,73.13,72.28,72.3,14600.0,56.6376,57.3037,56.6376,56.6533,14600.0
2015-02-12 11:30:00,72.27,72.99,72.26,72.93,10600.0,56.6298,57.194,56.6219,57.147,10600.0
2015-02-12 12:00:00,72.92,73.0,72.44,72.91,5000.0,57.1391,57.2018,56.763,57.1313,5000.0
2015-02-12 12:30:00,72.96,72.99,72.29,72.65,5900.0,57.1705,57.194,56.6455,56.9275,5900.0
2015-02-12 13:00:00,72.73,73.27,72.65,73.06,4300.0,56.9902,57.4134,56.9275,57.2488,4300.0
2015-02-12 13:30:00,73.15,73.29,72.85,73.08,3100.0,57.3193,57.429,57.0843,57.2645,3100.0
2015-02-12 14:00:00,73.1,73.36,72.82,73.03,6500.0,57.2802,57.4839,57.0608,57.2253,6500.0
2015-02-12 14:30:00,73.05,73.25,72.84,72.96,4600.0,57.241,57.3977,57.0764,57.1705,4600.0
2015-02-12 15:00:00,72.88,73.17,72.79,72.9,8900.0,57.1078,57.335,57.0372,57.1234,8900.0
2015-02-12 15:30:00,72.86,73.06,72.57,72.97,13400.0,57.0921,57.2488,56.8649,57.1783,13400.0
2015-02-13 09:30:00,74.76,75.25,73.9,74.05,7300.0,58.5809,58.9649,57.907,58.0246,7300.0
2015-02-13 10:00:00,74.02,74.44,73.12,73.15,9400.0,58.0011,58.3302,57.2958,57.3193,9400.0
2015-02-13 10:30:00,73.35,74.17,73.21,73.55,26400.0,57.4761,58.1186,57.3664,57.6328,26400.0
2015-02-13 11:00:00,73.66,73.83,73.19,73.63,13600.0,57.719,57.8522,57.3507,57.6955,13600.0
2015-02-13 11:30:00,73.93,74.13,73.47,73.83,15100.0,57.9305,58.0873,57.5701,57.8522,15100.0
2015-02-13 12:00:00,73.95,73.96,73.27,73.63,10200.0,57.9462,57.954,57.4134,57.6955,10200.0
2015-02-13 12:30:00,73.6,73.75,73.27,73.31,7500.0,57.672,57.7895,57.4134,57.4447,7500.0
2015-02-13 13:00:00,73.36,73.52,72.9,72.95,7000.0,57.4839,57.6093,57.1234,57.1626,7000.0
2015-02-13 13:30:00,72.95,73.1,72.64,72.78,17000.0,57.1626,57.2802,56.9197,57.0294,17000.0
2015-02-13 14:00:00,72.76,73.39,72.76,73.39,7700.0,57.0137,57.5074,57.0137,57.5074,7700.0
2015-02-13 14:30:00,73.32,73.5,73.14,73.26,7200.0,57.4525,57.5936,57.3115,57.4055,7200.0
2015-02-13 15:00:00,73.21,73.96,73.2,73.63,11600.0,57.3664,57.954,57.3585,57.6955,11600.0
2015-02-13 15:30:00,73.63,73.63,73.32,73.43,27200.0,57.6955,57.6955,57.4525,57.5387,27200.0
2015-02-17 09:30:00,72.65,73.0,72.43,72.89,6600.0,56.9275,57.2018,56.7552,57.1156,6600.0
2015-02-17 10:00:00,72.98,73.32,72.63,72.63,12100.0,57.1861,57.4525,56.9119,56.9119,12100.0
2015-02-17 10:30:00,72.74,73.44,72.68,73.44,7800.0,56.9981,57.5466,56.9511,57.5466,7800.0
2015-02-17 11:00:00,73.36,73.36,72.58,73.03,20300.0,57.4839,57.4839,56.8727,57.2253,20300.0
2015-02-17 11:30:00,73.02,74.04,72.84,73.66,19600.0,57.2175,58.0167,57.0764,57.719,19600.0
2015-02-17 12:00:00,73.73,73.99,73.69,73.72,13500.0,57.7738,57.9776,57.7425,57.766,13500.0
2015-02-17 12:30:00,73.64,74.03,73.57,73.66,9500.0,57.7033,58.0089,57.6484,57.719,9500.0
2015-02-17 13:00:00,73.71,73.97,73.47,73.58,11200.0,57.7581,57.9619,57.5701,57.6563,11200.0
2015-02-17 13:30:00,73.53,74.15,73.43,74.15,16200.0,57.6171,58.1029,57.5387,58.1029,16200.0
2015-02-17 14:00:00,74.04,74.19,73.65,74.0,6800.0,58.0167,58.1343,57.7111,57.9854,6800.0
2015-02-17 14:30:00,73.94,74.14,73.83,74.01,9000.0,57.9384,58.0951,57.8522,57.9932,9000.0
2015-02-17 15:00:00,73.89,74.04,73.56,73.59,15100.0,57.8992,58.0167,57.6406,57.6641,15100.0
2015-02-17 15:30:00,73.61,73.8,73.18,73.62,40500.0,57.6798,57.8287,57.3428,57.6876,40500.0
2015-02-18 09:30:00,71.28,75.61,71.28,74.1,13800.0,55.854,59.247,55.854,58.0637,13800.0
2015-02-18 10:00:00,74.19,74.67,73.56,73.88,11700.0,58.1343,58.5104,57.6406,57.8914,11700.0
2015-02-18 10:30:00,73.55,75.02,73.45,74.95,14000.0,57.6328,58.7846,57.5544,58.7298,14000.0
2015-02-18 11:00:00,75.06,75.51,74.43,74.45,13300.0,58.816,59.1686,58.3223,58.338,13300.0
2015-02-18 11:30:00,74.58,74.92,73.7,73.7,11200.0,58.4399,58.7063,57.7503,57.7503,11200.0
2015-02-18 12:00:00,73.55,74.12,73.12,73.91,8700.0,57.6328,58.0794,57.2958,57.9149,8700.0
2015-02-18 12:30:00,73.97,74.3,73.81,74.1,8800.0,57.9619,58.2205,57.8365,58.0637,8800.0
2015-02-18 13:00:00,74.11,74.39,73.79,74.14,7900.0,58.0716,58.291,57.8208,58.0951,7900.0
2015-02-18 13:30:00,74.28,74.42,73.94,74.14,5100.0,58.2048,58.3145,57.9384,58.0951,5100.0
2015-02-18 14:00:00,74.16,74.39,73.39,73.72,11100.0,58.1108,58.291,57.5074,57.766,11100.0
2015-02-18 14:30:00,73.7,74.22,73.58,74.16,8300.0,57.7503,58.1578,57.6563,58.1108,8300.0
2015-02-18 15:00:00,74.19,74.19,73.16,73.17,16900.0,58.1343,58.1343,57.3272,57.335,16900.0
2015-02-18 15:30:00,73.29,73.83,73.29,73.82,24700.0,57.429,57.8522,57.429,57.8443,24700.0
2015-02-19 09:30:00,71.43,72.97,71.43,72.57,6500.0,55.9716,57.1783,55.9716,56.8649,6500.0
2015-02-19 10:00:00,72.75,73.79,72.72,73.52,9300.0,57.0059,57.8208,56.9824,57.6093,9300.0
2015-02-19 10:30:00,73.41,74.05,73.06,73.66,12800.0,57.5231,58.0246,57.2488,57.719,12800.0
2015-02-19 11:00:00,73.86,74.65,73.68,74.57,9100.0,57.8757,58.4947,57.7346,58.432,9100.0
2015-02-19 11:30:00,74.52,75.56,74.51,75.13,7400.0,58.3929,59.2078,58.385,58.8708,7400.0
2015-02-19 12:00:00,75.2,75.51,74.98,75.39,9100.0,58.9257,59.1686,58.7533,59.0746,9100.0
2015-02-19 12:30:00,75.32,75.48,75.03,75.47,8100.0,59.0197,59.1451,58.7925,59.1373,8100.0
2015-02-19 13:00:00,75.39,76.09,75.39,75.97,2800.0,59.0746,59.6231,59.0746,59.5291,2800.0
2015-02-19 13:30:00,75.96,76.73,75.85,76.73,4800.0,59.5212,60.1246,59.435,60.1246,4800.0
2015-02-19 14:00:00,76.73,76.88,76.08,76.08,8800.0,60.1246,60.2421,59.6152,59.6152,8800.0
2015-02-19 14:30:00,76.15,76.5,76.15,76.36,6600.0,59.6701,59.9444,59.6701,59.8347,6600.0
2015-02-19 15:00:00,76.37,76.38,75.66,75.66,13600.0,59.8425,59.8503,59.2861,59.2861,13600.0
2015-02-19 15:30:00,75.64,75.97,75.54,75.88,22500.0,59.2705,59.5291,59.1921,59.4585,22500.0
2015-02-20 09:30:00,75.5,76.75,74.56,75.13,5600.0,59.1608,60.1403,58.4242,58.8708,5600.0
2015-02-20 10:00:00,75.19,75.39,74.86,75.25,1800.0,58.9179,59.0746,58.6593,58.9649,1800.0
2015-02-20 10:30:00,75.2,75.98,75.2,75.52,7700.0,58.9257,59.5369,58.9257,59.1764,7700.0
2015-02-20 11:00:00,75.52,75.99,75.52,75.7,7400.0,59.1764,59.5447,59.1764,59.3175,7400.0
2015-02-20 11:30:00,75.77,75.85,75.61,75.76,4800.0,59.3723,59.435,59.247,59.3645,4800.0
2015-02-20 12:00:00,75.74,75.87,75.56,75.64,5100.0,59.3488,59.4507,59.2078,59.2705,5100.0
2015-02-20 12:30:00,75.73,75.88,75.5,75.53,7400.0,59.341,59.4585,59.1608,59.1843,7400.0
2015-02-20 13:00:00,75.67,75.94,75.53,75.68,2900.0,59.294,59.5055,59.1843,59.3018,2900.0
2015-02-20 13:30:00,75.76,75.86,75.47,75.82,3800.0,59.3645,59.4429,59.1373,59.4115,3800.0
2015-02-20 14:00:00,75.88,75.96,74.67,74.88,11700.0,59.4585,59.5212,58.5104,58.6749,11700.0
2015-02-20 14:30:00,74.93,75.04,74.75,74.95,18500.0,58.7141,58.8003,58.5731,58.7298,18500.0
2015-02-20 15:00:00,75.0,75.13,74.81,75.12,10400.0,58.769,58.8708,58.6201,58.863,10400.0
2015-02-20 15:30:00,75.17,75.3,74.96,75.09,13500.0,58.9022,59.0041,58.7376,58.8395,13500.0
2015-02-23 09:30:00,73.63,73.63,72.44,73.03,10100.0,57.6955,57.6955,56.763,57.2253,10100.0
2015-02-23 10:00:00,73.32,73.69,72.84,73.12,9600.0,57.4525,57.7425,57.0764,57.2958,9600.0
2015-02-23 10:30:00,73.31,73.31,72.65,73.0,7200.0,57.4447,57.4447,56.9275,57.2018,7200.0
2015-02-23 11:00:00,72.78,73.28,72.78,73.28,7200.0,57.0294,57.4212,57.0294,57.4212,7200.0
2015-02-23 11:30:00,73.18,73.18,72.47,72.73,10600.0,57.3428,57.3428,56.7865,56.9902,10600.0
2015-02-23 12:00:00,72.75,73.08,72.55,73.01,12600.0,57.0059,57.2645,56.8492,57.2096,12600.0
2015-02-23 12:30:00,73.0,73.14,72.82,73.02,5900.0,57.2018,57.3115,57.0608,57.2175,5900.0
2015-02-23 13:00:00,73.03,73.13,72.59,73.13,5100.0,57.2253,57.3037,56.8805,57.3037,5100.0
2015-02-23 13:30:00,73.14,75.09,73.14,74.09,15000.0,57.3115,58.8395,57.3115,58.0559,15000.0
2015-02-23 14:00:00,73.95,74.32,73.7,74.2,4100.0,57.9462,58.2361,57.7503,58.1421,4100.0
2015-02-23 14:30:00,74.19,74.22,73.43,74.08,5400.0,58.1343,58.1578,57.5387,58.0481,5400.0
2015-02-23 15:00:00,74.02,74.02,73.63,73.75,7400.0,58.0011,58.0011,57.6955,57.7895,7400.0
2015-02-23 15:30:00,73.72,74.5,73.65,74.36,16100.0,57.766,58.3772,57.7111,58.2675,16100.0
2015-02-24 09:30:00,75.12,75.12,73.59,73.59,5600.0,58.863,58.863,57.6641,57.6641,5600.0
2015-02-24 10:00:00,73.57,74.26,73.57,74.13,2500.0,57.6484,58.1891,57.6484,58.0873,2500.0
2015-02-24 10:30:00,74.12,74.5,73.19,73.53,7100.0,58.0794,58.3772,57.3507,57.6171,7100.0
2015-02-24 11:00:00,73.64,73.85,73.38,73.38,6800.0,57.7033,57.8679,57.4996,57.4996,6800.0
2015-02-24 11:30:00,73.66,73.66,72.96,73.19,5400.0,57.719,57.719,57.1705,57.3507,5400.0
2015-02-24 12:00:00,72.93,73.37,72.91,73.37,2600.0,57.147,57.4917,57.1313,57.4917,2600.0
2015-02-24 12:30:00,73.2,73.47,73.11,73.32,3000.0,57.3585,57.5701,57.288,57.4525,3000.0
2015-02-24 13:00:00,73.29,73.4,73.05,73.26,2500.0,57.429,57.5152,57.241,57.4055,2500.0
2015-02-24 13:30:00,73.29,73.91,73.29,73.65,4700.0,57.429,57.9149,57.429,57.7111,4700.0
2015-02-24 14:00:00,73.53,74.06,73.39,73.97,9100.0,57.6171,58.0324,57.5074,57.9619,9100.0
2015-02-24 14:30:00,73.99,74.2,73.71,73.99,3300.0,57.9776,58.1421,57.7581,57.9776,3300.0
2015-02-24 15:00:00,73.94,74.32,73.9,74.06,8100.0,57.9384,58.2361,57.907,58.0324,8100.0
2015-02-24 15:30:00,74.08,74.38,74.08,74.14,5800.0,58.0481,58.2832,58.0481,58.0951,5800.0
2015-02-25 09:30:00,74.73,75.92,74.73,75.24,8400.0,58.5574,59.4899,58.5574,58.957,8400.0
2015-02-25 10:00:00,75.33,75.43,73.98,74.0,6900.0,59.0276,59.1059,57.9697,57.9854,6900.0
2015-02-25 10:30:00,73.86,74.86,73.55,74.31,13500.0,57.8757,58.6593,57.6328,58.2283,13500.0
2015-02-25 11:00:00,74.67,75.69,74.67,75.41,4500.0,58.5104,59.3096,58.5104,59.0902,4500.0
2015-02-25 11:30:00,75.25,75.78,75.22,75.3,4000.0,58.9649,59.3802,58.9414,59.0041,4000.0
2015-02-25 12:00:00,75.52,75.56,75.32,75.33,2900.0,59.1764,59.2078,59.0197,59.0276,2900.0
2015-02-25 12:30:00,75.21,75.6,75.21,75.42,2800.0,58.9335,59.2391,58.9335,59.0981,2800.0
2015-02-25 13:00:00,75.6,75.67,75.37,75.45,1600.0,59.2391,59.294,59.0589,59.1216,1600.0
2015-02-25 13:30:00,75.65,75.86,75.49,75.7,9600.0,59.2783,59.4429,59.1529,59.3175,9600.0
2015-02-25 14:00:00,75.65,75.68,75.29,75.59,13200.0,59.2783,59.3018,58.9962,59.2313,13200.0
2015-02-25 14:30:00,75.54,75.67,74.53,74.66,7200.0,59.1921,59.294,58.4007,58.5026,7200.0
2015-02-25 15:00:00,74.74,75.1,74.47,75.04,11100.0,58.5652,58.8473,58.3537,58.8003,11100.0
2015-02-25 15:30:00,75.06,75.22,74.93,74.99,12800.0,58.816,58.9414,58.7141,58.7611,12800.0
2015-02-26 09:30:00,74.18,74.27,73.39,73.39,3400.0,58.1264,58.197,57.5074,57.5074,3400.0
2015-02-26 10:00:00,73.28,73.54,73.13,73.13,6600.0,57.4212,57.6249,57.3037,57.3037,6600.0
2015-02-26 10:30:00,73.02,73.57,72.93,73.51,7200.0,57.2175,57.6484,57.147,57.6014,7200.0
2015-02-26 11:00:00,73.45,73.68,72.66,72.66,7000.0,57.5544,57.7346,56.9354,56.9354,7000.0
2015-02-26 11:30:00,72.61,73.19,72.59,73.0,9300.0,56.8962,57.3507,56.8805,57.2018,9300.0
2015-02-26 12:00:00,73.09,73.53,73.02,73.45,14100.0,57.2723,57.6171,57.2175,57.5544,14100.0
2015-02-26 12:30:00,73.47,73.5,72.66,72.74,17400.0,57.5701,57.5936,56.9354,56.9981,17400.0
2015-02-26 13:00:00,72.7,72.92,72.34,72.66,14100.0,56.9667,57.1391,56.6846,56.9354,14100.0
2015-02-26 13:30:00,72.69,73.48,72.5,73.46,6300.0,56.9589,57.5779,56.81,57.5623,6300.0
2015-02-26 14:00:00,73.47,73.49,72.51,72.66,8100.0,57.5701,57.5858,56.8178,56.9354,8100.0
2015-02-26 14:30:00,72.73,72.98,72.4,72.92,5600.0,56.9902,57.1861,56.7317,57.1391,5600.0
2015-02-26 15:00:00,72.84,73.1,72.6,72.98,5700.0,57.0764,57.2802,56.8884,57.1861,5700.0
2015-02-26 15:30:00,72.97,73.25,72.86,73.19,16200.0,57.1783,57.3977,57.0921,57.3507,16200.0
2015-02-27 09:30:00,73.22,73.32,72.52,72.84,6800.0,57.3742,57.4525,56.8257,57.0764,6800.0
2015-02-27 10:00:00,73.05,73.05,71.94,72.18,3400.0,57.241,57.241,56.3712,56.5593,3400.0
2015-02-27 10:30:00,72.11,72.2,71.75,71.82,4600.0,56.5044,56.5749,56.2223,56.2772,4600.0
2015-02-27 11:00:00,72.02,72.09,71.63,71.75,5100.0,56.4339,56.4887,56.1283,56.2223,5100.0
2015-02-27 11:30:00,71.87,72.36,71.87,71.96,4600.0,56.3163,56.7003,56.3163,56.3869,4600.0
2015-02-27 12:00:00,71.96,72.04,71.45,71.53,4600.0,56.3869,56.4496,55.9872,56.0499,4600.0
2015-02-27 12:30:00,71.57,71.63,71.41,71.63,3200.0,56.0813,56.1283,55.9559,56.1283,3200.0
2015-02-27 13:00:00,71.58,71.58,70.85,71.13,4200.0,56.0891,56.0891,55.5171,55.7365,4200.0
2015-02-27 13:30:00,71.19,71.24,70.92,70.99,4400.0,55.7835,55.8227,55.5719,55.6268,4400.0
2015-02-27 14:00:00,71.02,72.21,70.95,72.14,6100.0,55.6503,56.5828,55.5955,56.5279,6100.0
2015-02-27 14:30:00,71.88,71.88,71.31,71.54,6500.0,56.3242,56.3242,55.8775,56.0578,6500.0
2015-02-27 15:00:00,71.55,71.76,71.27,71.27,8000.0,56.0656,56.2302,55.8462,55.8462,8000.0
2015-02-27 15:30:00,71.29,71.4,71.06,71.19,21600.0,55.8619,55.9481,55.6816,55.7835,21600.0
2015-03-02 09:30:00,71.02,71.14,69.76,70.15,14400.0,55.6503,55.7443,54.663,54.9686,14400.0
2015-03-02 10:00:00,70.16,72.25,70.16,72.07,16200.0,54.9764,56.6141,54.9764,56.4731,16200.0
2015-03-02 10:30:00,72.05,72.05,71.56,71.67,13100.0,56.4574,56.4574,56.0734,56.1596,13100.0
2015-03-02 11:00:00,71.87,71.93,71.4,71.65,13500.0,56.3163,56.3634,55.9481,56.144,13500.0
2015-03-02 11:30:00,71.68,71.7,71.38,71.61,12000.0,56.1675,56.1831,55.9324,56.1126,12000.0
2015-03-02 12:00:00,71.6,71.6,70.93,71.17,7300.0,56.1048,56.1048,55.5798,55.7678,7300.0
2015-03-02 12:30:00,71.1,71.12,70.71,70.71,5700.0,55.713,55.7287,55.4074,55.4074,5700.0
2015-03-02 13:00:00,70.77,70.87,70.46,70.52,4000.0,55.4544,55.5328,55.2115,55.2585,4000.0
2015-03-02 13:30:00,70.56,70.85,70.56,70.81,4200.0,55.2899,55.5171,55.2899,55.4857,4200.0
2015-03-02 14:00:00,70.87,70.96,70.43,70.43,6000.0,55.5328,55.6033,55.188,55.188,6000.0
2015-03-02 14:30:00,70.42,71.03,70.42,70.87,11300.0,55.1801,55.6581,55.1801,55.5328,11300.0
2015-03-02 15:00:00,70.97,71.03,70.81,71.03,17700.0,55.6111,55.6581,55.4857,55.6581,17700.0
2015-03-02 15:30:00,71.03,71.22,70.91,70.99,15900.0,55.6581,55.807,55.5641,55.6268,15900.0
2015-03-03 09:30:00,70.9,71.28,70.65,70.96,11300.0,55.5563,55.854,55.3604,55.6033,11300.0
2015-03-03 10:00:00,71.04,71.49,70.99,71.04,8600.0,55.666,56.0186,55.6268,55.666,8600.0
2015-03-03 10:30:00,70.97,71.54,70.96,71.27,10700.0,55.6111,56.0578,55.6033,55.8462,10700.0
2015-03-03 11:00:00,71.27,71.47,70.96,70.96,8700.0,55.8462,56.0029,55.6033,55.6033,8700.0
2015-03-03 11:30:00,70.94,71.35,70.9,71.31,9400.0,55.5876,55.9089,55.5563,55.8775,9400.0
2015-03-03 12:00:00,71.36,71.76,71.05,71.34,20200.0,55.9167,56.2302,55.6738,55.901,20200.0
2015-03-03 12:30:00,71.46,72.0,71.26,71.83,19300.0,55.9951,56.4182,55.8384,56.285,19300.0
2015-03-03 13:00:00,71.83,72.0,71.65,71.85,11600.0,56.285,56.4182,56.144,56.3007,11600.0
2015-03-03 13:30:00,71.82,71.89,71.39,71.62,10300.0,56.2772,56.332,55.9402,56.1205,10300.0
2015-03-03 14:00:00,71.64,71.71,71.43,71.51,21800.0,56.1361,56.191,55.9716,56.0343,21800.0
2015-03-03 14:30:00,71.56,71.94,71.48,71.67,23400.0,56.0734,56.3712,56.0108,56.1596,23400.0
2015-03-03 15:00:00,71.62,71.68,71.47,71.55,31600.0,56.1205,56.1675,56.0029,56.0656,31600.0
2015-03-03 15:30:00,71.62,71.91,71.44,71.67,27600.0,56.1205,56.3477,55.9794,56.1596,27600.0
2015-03-04 09:30:00,71.99,72.48,71.22,72.02,8200.0,56.4104,56.7943,55.807,56.4339,8200.0
2015-03-04 10:00:00,72.09,72.09,71.02,71.41,20300.0,56.4887,56.4887,55.6503,55.9559,20300.0
2015-03-04 10:30:00,71.46,71.5,71.01,71.48,16300.0,55.9951,56.0264,55.6425,56.0108,16300.0
2015-03-04 11:00:00,71.62,71.85,71.42,71.48,14100.0,56.1205,56.3007,55.9637,56.0108,14100.0
2015-03-04 11:30:00,71.47,71.54,71.22,71.22,8900.0,56.0029,56.0578,55.807,55.807,8900.0
2015-03-04 12:00:00,71.37,71.63,71.35,71.57,5200.0,55.9246,56.1283,55.9089,56.0813,5200.0
2015-03-04 12:30:00,71.6,71.74,71.53,71.6,5600.0,56.1048,56.2145,56.0499,56.1048,5600.0
2015-03-04 13:00:00,71.56,71.89,71.46,71.89,4600.0,56.0734,56.332,55.9951,56.332,4600.0
2015-03-04 13:30:00,71.78,71.78,71.2,71.23,3800.0,56.2458,56.2458,55.7913,55.8149,3800.0
2015-03-04 14:00:00,71.27,71.74,71.27,71.63,9100.0,55.8462,56.2145,55.8462,56.1283,9100.0
2015-03-04 14:30:00,71.61,72.21,71.53,72.21,5100.0,56.1126,56.5828,56.0499,56.5828,5100.0
2015-03-04 15:00:00,72.14,72.45,71.96,72.11,7800.0,56.5279,56.7708,56.3869,56.5044,7800.0
2015-03-04 15:30:00,72.2,72.2,71.84,71.84,14300.0,56.5749,56.5749,56.2928,56.2928,14300.0
2015-03-05 09:30:00,71.35,71.49,70.72,70.9,10100.0,55.9089,56.0186,55.4152,55.5563,10100.0
2015-03-05 10:00:00,71.06,71.79,70.9,71.79,3900.0,55.6816,56.2537,55.5563,56.2537,3900.0
2015-03-05 10:30:00,71.94,72.25,71.9,72.07,16200.0,56.3712,56.6141,56.3399,56.4731,16200.0
2015-03-05 11:00:00,72.07,72.07,71.58,71.8,12000.0,56.4731,56.4731,56.0891,56.2615,12000.0
2015-03-05 11:30:00,71.8,71.8,71.46,71.5,3900.0,56.2615,56.2615,55.9951,56.0264,3900.0
2015-03-05 12:00:00,71.5,71.66,71.45,71.57,4400.0,56.0264,56.1518,55.9872,56.0813,4400.0
2015-03-05 12:30:00,71.48,71.58,71.36,71.44,5300.0,56.0108,56.0891,55.9167,55.9794,5300.0
2015-03-05 13:00:00,71.42,71.93,71.35,71.89,5600.0,55.9637,56.3634,55.9089,56.332,5600.0
2015-03-05 13:30:00,71.74,71.74,71.37,71.53,5000.0,56.2145,56.2145,55.9246,56.0499,5000.0
2015-03-05 14:00:00,71.58,71.58,71.3,71.3,1900.0,56.0891,56.0891,55.8697,55.8697,1900.0
2015-03-05 14:30:00,71.27,71.27,70.99,71.06,13300.0,55.8462,55.8462,55.6268,55.6816,13300.0
2015-03-05 15:00:00,71.15,71.36,71.1,71.2,4200.0,55.7522,55.9167,55.713,55.7913,4200.0
2015-03-05 15:30:00,71.19,71.4,71.0,71.19,17000.0,55.7835,55.9481,55.6346,55.7835,17000.0
2015-03-06 09:30:00,70.15,70.92,70.05,70.36,4200.0,54.9686,55.5719,54.8902,55.1331,4200.0
2015-03-06 10:00:00,70.72,70.87,70.39,70.76,3600.0,55.4152,55.5328,55.1566,55.4466,3600.0
2015-03-06 10:30:00,70.79,70.87,70.55,70.65,5100.0,55.4701,55.5328,55.282,55.3604,5100.0
2015-03-06 11:00:00,70.69,70.79,70.31,70.7,6200.0,55.3917,55.4701,55.094,55.3996,6200.0
2015-03-06 11:30:00,70.51,70.58,70.25,70.54,2200.0,55.2507,55.3055,55.0469,55.2742,2200.0
2015-03-06 12:00:00,70.58,70.72,70.11,70.25,4400.0,55.3055,55.4152,54.9372,55.0469,4400.0
2015-03-06 12:30:00,70.26,70.36,70.07,70.07,1700.0,55.0548,55.1331,54.9059,54.9059,1700.0
2015-03-06 13:00:00,70.07,70.46,70.07,70.42,2600.0,54.9059,55.2115,54.9059,55.1801,2600.0
2015-03-06 13:30:00,70.36,70.43,69.92,69.92,7900.0,55.1331,55.188,54.7884,54.7884,7900.0
2015-03-06 14:00:00,69.95,69.99,69.74,69.92,4300.0,54.8119,54.8432,54.6473,54.7884,4300.0
2015-03-06 14:30:00,69.92,69.96,69.71,69.8,3500.0,54.7884,54.8197,54.6238,54.6943,3500.0
2015-03-06 15:00:00,69.86,69.99,69.59,69.63,5400.0,54.7413,54.8432,54.5298,54.5611,5400.0
2015-03-06 15:30:00,69.75,69.94,69.65,69.86,13500.0,54.6551,54.804,54.5768,54.7413,13500.0
2015-03-09 09:30:00,69.5,70.57,69.5,70.0,4700.0,54.4592,55.2977,54.4592,54.851,4700.0
2015-03-09 10:00:00,70.09,70.92,69.95,70.64,12000.0,54.9216,55.5719,54.8119,55.3525,12000.0
2015-03-09 10:30:00,70.58,71.39,70.42,70.81,7800.0,55.3055,55.9402,55.1801,55.4857,7800.0
2015-03-09 11:00:00,70.66,71.11,70.64,71.06,5300.0,55.3682,55.7208,55.3525,55.6816,5300.0
2015-03-09 11:30:00,71.07,71.36,70.44,70.72,6500.0,55.6895,55.9167,55.1958,55.4152,6500.0
2015-03-09 12:00:00,70.71,70.97,70.36,70.74,4800.0,55.4074,55.6111,55.1331,55.4309,4800.0
2015-03-09 12:30:00,70.81,70.9,70.61,70.9,3400.0,55.4857,55.5563,55.329,55.5563,3400.0
2015-03-09 13:00:00,70.81,71.05,70.65,70.78,4800.0,55.4857,55.6738,55.3604,55.4622,4800.0
2015-03-09 13:30:00,70.84,70.95,70.47,70.56,3900.0,55.5093,55.5955,55.2193,55.2899,3900.0
2015-03-09 14:00:00,70.58,70.61,69.92,69.92,6400.0,55.3055,55.329,54.7884,54.7884,6400.0
2015-03-09 14:30:00,70.02,70.03,69.57,69.81,8100.0,54.8667,54.8746,54.5141,54.7022,8100.0
2015-03-09 15:00:00,69.87,70.16,69.67,69.67,7900.0,54.7492,54.9764,54.5925,54.5925,7900.0
2015-03-09 15:30:00,69.74,69.97,69.5,69.6,18600.0,54.6473,54.8275,54.4592,54.5376,18600.0
2015-03-10 09:30:00,68.71,69.41,68.51,69.26,4300.0,53.8402,54.3887,53.6835,54.2712,4300.0
2015-03-10 10:00:00,69.26,69.26,68.52,68.8,4400.0,54.2712,54.2712,53.6913,53.9107,4400.0
2015-03-10 10:30:00,68.8,70.18,68.8,70.17,7100.0,53.9107,54.9921,53.9107,54.9843,7100.0
2015-03-10 11:00:00,69.99,70.04,69.59,69.59,3000.0,54.8432,54.8824,54.5298,54.5298,3000.0
2015-03-10 11:30:00,69.53,69.61,69.25,69.27,4900.0,54.4828,54.5454,54.2634,54.279,4900.0
2015-03-10 12:00:00,69.28,69.29,68.96,69.16,2000.0,54.2869,54.2947,54.0361,54.1928,2000.0
2015-03-10 12:30:00,69.1,69.27,68.91,68.91,3500.0,54.1458,54.279,53.9969,53.9969,3500.0
2015-03-10 13:00:00,68.97,69.25,68.88,68.96,4300.0,54.0439,54.2634,53.9734,54.0361,4300.0
2015-03-10 13:30:00,69.08,69.12,68.67,68.69,4600.0,54.1301,54.1615,53.8089,53.8245,4600.0
2015-03-10 14:00:00,68.78,68.78,68.53,68.56,5200.0,53.8951,53.8951,53.6992,53.7227,5200.0
2015-03-10 14:30:00,68.62,68.66,68.12,68.18,5000.0,53.7697,53.801,53.3779,53.4249,5000.0
2015-03-10 15:00:00,68.18,68.92,68.17,68.51,5900.0,53.4249,54.0048,53.4171,53.6835,5900.0
2015-03-10 15:30:00,68.55,68.55,68.09,68.09,13300.0,53.7148,53.7148,53.3544,53.3544,13300.0
2015-03-11 09:30:00,68.46,69.13,68.42,69.11,7100.0,53.6443,54.1693,53.613,54.1537,7100.0
2015-03-11 10:00:00,69.22,69.52,69.01,69.47,5300.0,54.2398,54.4749,54.0753,54.4357,5300.0
2015-03-11 10:30:00,69.37,69.37,68.28,68.96,10200.0,54.3574,54.3574,53.5033,54.0361,10200.0
2015-03-11 11:00:00,69.13,69.86,69.06,69.8,11200.0,54.1693,54.7413,54.1145,54.6943,11200.0
2015-03-11 11:30:00,69.82,69.9,69.44,69.67,17800.0,54.71,54.7727,54.4122,54.5925,17800.0
2015-03-11 12:00:00,69.67,69.78,69.52,69.69,4000.0,54.5925,54.6787,54.4749,54.6081,4000.0
2015-03-11 12:30:00,69.75,69.75,69.35,69.35,5300.0,54.6551,54.6551,54.3417,54.3417,5300.0
2015-03-11 13:00:00,69.48,69.97,69.47,69.92,4200.0,54.4436,54.8275,54.4357,54.7884,4200.0
2015-03-11 13:30:00,69.88,69.99,69.74,69.99,5800.0,54.757,54.8432,54.6473,54.8432,5800.0
2015-03-11 14:00:00,69.88,70.44,69.83,70.27,3200.0,54.757,55.1958,54.7178,55.0626,3200.0
2015-03-11 14:30:00,70.13,70.29,70.09,70.24,3500.0,54.9529,55.0783,54.9216,55.0391,3500.0
2015-03-11 15:00:00,70.3,70.35,70.12,70.16,3300.0,55.0861,55.1253,54.9451,54.9764,3300.0
2015-03-11 15:30:00,70.09,70.3,70.06,70.06,6900.0,54.9216,55.0861,54.8981,54.8981,6900.0
2015-03-12 09:30:00,71.08,71.29,69.97,71.29,11900.0,55.6973,55.8619,54.8275,55.8619,11900.0
2015-03-12 10:00:00,71.29,71.44,71.0,71.14,17100.0,55.8619,55.9794,55.6346,55.7443,17100.0
2015-03-12 10:30:00,71.11,71.26,70.85,71.11,15000.0,55.7208,55.8384,55.5171,55.7208,15000.0
2015-03-12 11:00:00,71.05,71.26,70.72,71.17,5300.0,55.6738,55.8384,55.4152,55.7678,5300.0
2015-03-12 11:30:00,71.23,71.33,71.02,71.07,9100.0,55.8149,55.8932,55.6503,55.6895,9100.0
2015-03-12 12:00:00,71.08,71.21,70.82,70.91,5900.0,55.6973,55.7992,55.4936,55.5641,5900.0
2015-03-12 12:30:00,70.84,71.02,70.82,70.93,4800.0,55.5093,55.6503,55.4936,55.5798,4800.0
2015-03-12 13:00:00,71.08,71.27,71.04,71.12,3400.0,55.6973,55.8462,55.666,55.7287,3400.0
2015-03-12 13:30:00,71.12,71.12,70.48,70.48,6500.0,55.7287,55.7287,55.2272,55.2272,6500.0
2015-03-12 14:00:00,70.43,70.48,70.08,70.09,5500.0,55.188,55.2272,54.9137,54.9216,5500.0
2015-03-12 14:30:00,70.2,70.26,69.99,70.01,6400.0,55.0078,55.0548,54.8432,54.8589,6400.0
2015-03-12 15:00:00,70.11,70.25,69.99,70.15,4500.0,54.9372,55.0469,54.8432,54.9686,4500.0
2015-03-12 15:30:00,70.13,70.24,69.91,69.95,11900.0,54.9529,55.0391,54.7805,54.8119,11900.0
2015-03-13 09:30:00,69.01,69.52,68.67,69.05,13600.0,54.0753,54.4749,53.8089,54.1066,13600.0
2015-03-13 10:00:00,69.1,69.1,68.71,68.88,8200.0,54.1458,54.1458,53.8402,53.9734,8200.0
2015-03-13 10:30:00,68.94,69.1,68.79,68.79,9000.0,54.0204,54.1458,53.9029,53.9029,9000.0
2015-03-13 11:00:00,68.68,69.08,68.52,68.61,5600.0,53.8167,54.1301,53.6913,53.7619,5600.0
2015-03-13 11:30:00,68.57,68.57,67.75,68.31,6500.0,53.7305,53.7305,53.088,53.5268,6500.0
2015-03-13 12:00:00,68.3,68.6,68.2,68.37,5500.0,53.5189,53.754,53.4406,53.5738,5500.0
2015-03-13 12:30:00,68.42,68.62,68.42,68.6,3200.0,53.613,53.7697,53.613,53.754,3200.0
2015-03-13 13:00:00,68.59,68.99,68.5,68.6,6600.0,53.7462,54.0596,53.6757,53.754,6600.0
2015-03-13 13:30:00,68.62,68.76,68.59,68.73,2500.0,53.7697,53.8794,53.7462,53.8559,2500.0
2015-03-13 14:00:00,68.71,68.85,68.53,68.6,4100.0,53.8402,53.9499,53.6992,53.754,4100.0
2015-03-13 14:30:00,68.63,68.81,68.47,68.65,2800.0,53.7775,53.9186,53.6522,53.7932,2800.0
2015-03-13 15:00:00,68.79,68.89,68.61,68.87,3900.0,53.9029,53.9813,53.7619,53.9656,3900.0
2015-03-13 15:30:00,68.99,69.8,68.98,69.71,22900.0,54.0596,54.6943,54.0518,54.6238,22900.0
2015-03-16 09:30:00,69.07,69.07,68.34,68.77,5900.0,54.1223,54.1223,53.5503,53.8872,5900.0
2015-03-16 10:00:00,68.98,69.02,67.79,68.0,8800.0,54.0518,54.0831,53.1193,53.2839,8800.0
2015-03-16 10:30:00,68.1,68.61,67.97,68.61,6600.0,53.3622,53.7619,53.2604,53.7619,6600.0
2015-03-16 11:00:00,68.68,69.22,68.64,68.74,6100.0,53.8167,54.2398,53.7854,53.8637,6100.0
2015-03-16 11:30:00,68.84,69.14,68.74,69.05,4600.0,53.9421,54.1772,53.8637,54.1066,4600.0
2015-03-16 12:00:00,68.97,69.36,68.97,69.16,3300.0,54.0439,54.3495,54.0439,54.1928,3300.0
2015-03-16 12:30:00,69.11,69.39,69.04,69.39,2500.0,54.1537,54.3731,54.0988,54.3731,2500.0
2015-03-16 13:00:00,69.33,69.45,69.04,69.45,2100.0,54.326,54.4201,54.0988,54.4201,2100.0
2015-03-16 13:30:00,69.53,69.64,69.37,69.45,4500.0,54.4828,54.569,54.3574,54.4201,4500.0
2015-03-16 14:00:00,69.41,69.72,69.41,69.72,3200.0,54.3887,54.6316,54.3887,54.6316,3200.0
2015-03-16 14:30:00,69.66,69.95,69.66,69.75,4800.0,54.5846,54.8119,54.5846,54.6551,4800.0
2015-03-16 15:00:00,69.73,69.92,69.73,69.92,8600.0,54.6395,54.7884,54.6395,54.7884,8600.0
2015-03-16 15:30:00,69.91,70.0,69.81,69.96,10200.0,54.7805,54.851,54.7022,54.8197,10200.0
2015-03-17 09:30:00,70.05,71.5,69.52,71.5,11500.0,54.8902,56.0264,54.4749,56.0264,11500.0
2015-03-17 10:00:00,71.35,71.35,70.66,70.73,5500.0,55.9089,55.9089,55.3682,55.4231,5500.0
2015-03-17 10:30:00,70.6,70.89,70.43,70.75,7200.0,55.3212,55.5484,55.188,55.4387,7200.0
2015-03-17 11:00:00,70.78,70.82,70.17,70.61,5900.0,55.4622,55.4936,54.9843,55.329,5900.0
2015-03-17 11:30:00,70.49,70.81,70.44,70.79,2400.0,55.235,55.4857,55.1958,55.4701,2400.0
2015-03-17 12:00:00,70.77,70.77,70.28,70.53,2700.0,55.4544,55.4544,55.0704,55.2663,2700.0
2015-03-17 12:30:00,70.44,71.21,70.43,71.2,6300.0,55.1958,55.7992,55.188,55.7913,6300.0
2015-03-17 13:00:00,71.19,71.32,71.03,71.06,8500.0,55.7835,55.8854,55.6581,55.6816,8500.0
2015-03-17 13:30:00,71.0,71.22,71.0,71.16,2800.0,55.6346,55.807,55.6346,55.76,2800.0
2015-03-17 14:00:00,71.05,71.09,70.51,70.55,8900.0,55.6738,55.7052,55.2507,55.282,8900.0
2015-03-17 14:30:00,70.6,70.73,70.52,70.61,2400.0,55.3212,55.4231,55.2585,55.329,2400.0
2015-03-17 15:00:00,70.74,70.76,70.46,70.47,4800.0,55.4309,55.4466,55.2115,55.2193,4800.0
2015-03-17 15:30:00,70.51,70.73,70.4,70.5,15100.0,55.2507,55.4231,55.1645,55.2428,15100.0
2015-03-18 09:30:00,69.82,70.29,69.4,69.7,6600.0,54.71,55.0783,54.3809,54.616,6600.0
2015-03-18 10:00:00,69.66,69.95,69.57,69.74,14700.0,54.5846,54.8119,54.5141,54.6473,14700.0
2015-03-18 10:30:00,69.82,70.05,69.27,69.95,6900.0,54.71,54.8902,54.279,54.8119,6900.0
2015-03-18 11:00:00,69.8,70.33,69.8,70.32,4200.0,54.6943,55.1096,54.6943,55.1018,4200.0
2015-03-18 11:30:00,70.27,70.95,70.24,70.95,3600.0,55.0626,55.5955,55.0391,55.5955,3600.0
2015-03-18 12:00:00,70.95,71.16,70.86,71.14,4600.0,55.5955,55.76,55.5249,55.7443,4600.0
2015-03-18 12:30:00,71.18,71.46,71.18,71.33,5400.0,55.7757,55.9951,55.7757,55.8932,5400.0
2015-03-18 13:00:00,71.31,71.45,71.22,71.32,12300.0,55.8775,55.9872,55.807,55.8854,12300.0
2015-03-18 13:30:00,71.32,71.45,71.08,71.27,6200.0,55.8854,55.9872,55.6973,55.8462,6200.0
2015-03-18 14:00:00,71.24,72.37,71.19,72.01,14200.0,55.8227,56.7081,55.7835,56.4261,14200.0
2015-03-18 14:30:00,71.99,72.5,71.9,72.49,8300.0,56.4104,56.81,56.3399,56.8022,8300.0
2015-03-18 15:00:00,72.47,72.77,72.34,72.58,13000.0,56.7865,57.0216,56.6846,56.8727,13000.0
2015-03-18 15:30:00,72.58,72.7,72.39,72.7,15200.0,56.8727,56.9667,56.7238,56.9667,15200.0
2015-03-19 09:30:00,71.19,71.59,70.4,71.5,7000.0,55.7835,56.0969,55.1645,56.0264,7000.0
2015-03-19 10:00:00,71.84,72.25,71.51,71.93,24500.0,56.2928,56.6141,56.0343,56.3634,24500.0
2015-03-19 10:30:00,71.91,72.07,71.51,71.58,8500.0,56.3477,56.4731,56.0343,56.0891,8500.0
2015-03-19 11:00:00,71.58,71.85,71.3,71.39,8600.0,56.0891,56.3007,55.8697,55.9402,8600.0
2015-03-19 11:30:00,71.37,71.6,71.36,71.44,3800.0,55.9246,56.1048,55.9167,55.9794,3800.0
2015-03-19 12:00:00,71.51,71.56,71.19,71.19,3700.0,56.0343,56.0734,55.7835,55.7835,3700.0
2015-03-19 12:30:00,71.31,71.42,70.93,71.14,6000.0,55.8775,55.9637,55.5798,55.7443,6000.0
2015-03-19 13:00:00,71.17,71.4,71.17,71.32,3100.0,55.7678,55.9481,55.7678,55.8854,3100.0
2015-03-19 13:30:00,71.32,71.34,71.12,71.12,4900.0,55.8854,55.901,55.7287,55.7287,4900.0
2015-03-19 14:00:00,71.04,71.3,71.02,71.19,12500.0,55.666,55.8697,55.6503,55.7835,12500.0
2015-03-19 14:30:00,71.25,71.33,71.14,71.25,5500.0,55.8305,55.8932,55.7443,55.8305,5500.0
2015-03-19 15:00:00,71.28,71.37,71.16,71.37,5400.0,55.854,55.9246,55.76,55.9246,5400.0
2015-03-19 15:30:00,71.35,71.53,71.07,71.51,12200.0,55.9089,56.0499,55.6895,56.0343,12200.0
2015-03-20 09:30:00,72.31,72.4,71.87,71.94,5800.0,56.6611,56.7317,56.3163,56.3712,5800.0
2015-03-20 10:00:00,71.65,71.69,71.1,71.31,7900.0,56.144,56.1753,55.713,55.8775,7900.0
2015-03-20 10:30:00,71.38,71.64,71.38,71.57,8000.0,55.9324,56.1361,55.9324,56.0813,8000.0
2015-03-20 11:00:00,71.58,72.11,71.56,71.93,8700.0,56.0891,56.5044,56.0734,56.3634,8700.0
2015-03-20 11:30:00,72.03,72.07,71.79,71.84,5800.0,56.4417,56.4731,56.2537,56.2928,5800.0
2015-03-20 12:00:00,71.92,72.04,71.84,71.98,3900.0,56.3555,56.4496,56.2928,56.4025,3900.0
2015-03-20 12:30:00,71.96,72.06,71.9,71.99,4200.0,56.3869,56.4652,56.3399,56.4104,4200.0
2015-03-20 13:00:00,72.0,72.0,71.79,71.8,5100.0,56.4182,56.4182,56.2537,56.2615,5100.0
2015-03-20 13:30:00,71.81,71.81,71.69,71.69,3800.0,56.2693,56.2693,56.1753,56.1753,3800.0
2015-03-20 14:00:00,71.79,72.0,71.69,71.99,6500.0,56.2537,56.4182,56.1753,56.4104,6500.0
2015-03-20 14:30:00,71.99,72.41,71.96,72.28,6100.0,56.4104,56.7395,56.3869,56.6376,6100.0
2015-03-20 15:00:00,72.35,72.37,72.09,72.23,12800.0,56.6925,56.7081,56.4887,56.5984,12800.0
2015-03-20 15:30:00,72.22,72.33,71.87,72.2,24800.0,56.5906,56.6768,56.3163,56.5749,24800.0
2015-03-23 09:30:00,72.89,73.24,71.84,72.11,8500.0,57.1156,57.3899,56.2928,56.5044,8500.0
2015-03-23 10:00:00,72.14,72.88,72.04,72.81,9600.0,56.5279,57.1078,56.4496,57.0529,9600.0
2015-03-23 10:30:00,72.84,73.49,72.8,73.35,15700.0,57.0764,57.5858,57.0451,57.4761,15700.0
2015-03-23 11:00:00,73.32,73.43,73.0,73.14,12200.0,57.4525,57.5387,57.2018,57.3115,12200.0
2015-03-23 11:30:00,73.27,73.3,72.91,73.02,10800.0,57.4134,57.4369,57.1313,57.2175,10800.0
2015-03-23 12:00:00,73.06,73.36,72.91,73.27,11900.0,57.2488,57.4839,57.1313,57.4134,11900.0
2015-03-23 12:30:00,73.25,73.35,72.68,72.69,8600.0,57.3977,57.4761,56.9511,56.9589,8600.0
2015-03-23 13:00:00,72.63,72.63,71.92,71.96,8200.0,56.9119,56.9119,56.3555,56.3869,8200.0
2015-03-23 13:30:00,71.95,72.13,71.83,72.08,6100.0,56.379,56.5201,56.285,56.4809,6100.0
2015-03-23 14:00:00,72.11,72.35,72.02,72.33,10200.0,56.5044,56.6925,56.4339,56.6768,10200.0
2015-03-23 14:30:00,72.31,72.63,72.29,72.39,12700.0,56.6611,56.9119,56.6455,56.7238,12700.0
2015-03-23 15:00:00,72.41,72.41,71.87,71.92,15700.0,56.7395,56.7395,56.3163,56.3555,15700.0
2015-03-23 15:30:00,71.94,72.03,71.54,71.62,25500.0,56.3712,56.4417,56.0578,56.1205,25500.0
2015-03-24 09:30:00,71.49,72.33,71.36,72.02,9400.0,56.0186,56.6768,55.9167,56.4339,9400.0
2015-03-24 10:00:00,72.07,72.32,72.0,72.23,6300.0,56.4731,56.669,56.4182,56.5984,6300.0
2015-03-24 10:30:00,72.17,72.33,72.11,72.27,5000.0,56.5514,56.6768,56.5044,56.6298,5000.0
2015-03-24 11:00:00,72.31,72.84,72.3,72.38,6400.0,56.6611,57.0764,56.6533,56.716,6400.0
2015-03-24 11:30:00,72.39,72.68,72.23,72.59,5300.0,56.7238,56.9511,56.5984,56.8805,5300.0
2015-03-24 12:00:00,72.58,72.78,72.56,72.66,4700.0,56.8727,57.0294,56.857,56.9354,4700.0
2015-03-24 12:30:00,72.61,72.61,72.38,72.48,3400.0,56.8962,56.8962,56.716,56.7943,3400.0
2015-03-24 13:00:00,72.46,72.98,72.43,72.78,3800.0,56.7787,57.1861,56.7552,57.0294,3800.0
2015-03-24 13:30:00,72.87,73.13,72.77,72.98,5400.0,57.0999,57.3037,57.0216,57.1861,5400.0
2015-03-24 14:00:00,72.93,73.13,72.92,72.92,9700.0,57.147,57.3037,57.1391,57.1391,9700.0
2015-03-24 14:30:00,72.92,73.41,72.91,73.37,7600.0,57.1391,57.5231,57.1313,57.4917,7600.0
2015-03-24 15:00:00,73.34,73.56,73.27,73.55,7400.0,57.4682,57.6406,57.4134,57.6328,7400.0
2015-03-24 15:30:00,73.53,73.92,73.53,73.79,18600.0,57.6171,57.9227,57.6171,57.8208,18600.0
2015-03-25 09:30:00,74.96,75.5,74.62,75.05,13600.0,58.7376,59.1608,58.4712,58.8082,13600.0
2015-03-25 10:00:00,75.18,75.35,74.84,74.84,6300.0,58.91,59.0432,58.6436,58.6436,6300.0
2015-03-25 10:30:00,74.77,75.01,73.89,74.97,4300.0,58.5887,58.7768,57.8992,58.7455,4300.0
2015-03-25 11:00:00,74.93,75.04,74.67,74.69,7400.0,58.7141,58.8003,58.5104,58.5261,7400.0
2015-03-25 11:30:00,74.78,74.93,74.3,74.84,6700.0,58.5966,58.7141,58.2205,58.6436,6700.0
2015-03-25 12:00:00,74.91,74.95,74.55,74.71,5600.0,58.6985,58.7298,58.4164,58.5417,5600.0
2015-03-25 12:30:00,74.68,74.72,74.25,74.57,3700.0,58.5182,58.5496,58.1813,58.432,3700.0
2015-03-25 13:00:00,74.55,74.83,74.39,74.83,2900.0,58.4164,58.6358,58.291,58.6358,2900.0
2015-03-25 13:30:00,74.64,75.23,74.64,75.22,4400.0,58.4869,58.9492,58.4869,58.9414,4400.0
2015-03-25 14:00:00,75.14,75.48,75.14,75.38,5500.0,58.8787,59.1451,58.8787,59.0667,5500.0
2015-03-25 14:30:00,75.26,75.59,75.25,75.45,6200.0,58.9727,59.2313,58.9649,59.1216,6200.0
2015-03-25 15:00:00,75.5,75.53,75.24,75.28,8400.0,59.1608,59.1843,58.957,58.9884,8400.0
2015-03-25 15:30:00,75.3,75.38,74.84,74.94,15100.0,59.0041,59.0667,58.6436,58.722,15100.0
2015-03-26 09:30:00,76.34,78.56,76.34,77.4,19900.0,59.819,61.5585,59.819,60.6496,19900.0
2015-03-26 10:00:00,77.48,78.25,77.28,78.04,27500.0,60.7123,61.3156,60.5556,61.1511,27500.0
2015-03-26 10:30:00,78.0,78.17,77.3,77.35,21100.0,61.1197,61.2529,60.5712,60.6104,21100.0
2015-03-26 11:00:00,77.39,78.08,77.31,78.04,12700.0,60.6417,61.1824,60.5791,61.1511,12700.0
2015-03-26 11:30:00,78.03,78.06,77.53,78.01,11500.0,61.1432,61.1667,60.7514,61.1276,11500.0
2015-03-26 12:00:00,78.04,78.04,77.77,77.88,8300.0,61.1511,61.1511,60.9395,61.0257,8300.0
2015-03-26 12:30:00,77.9,78.5,77.9,78.22,11500.0,61.0414,61.5115,61.0414,61.2921,11500.0
2015-03-26 13:00:00,78.21,78.63,78.2,78.3,11100.0,61.2843,61.6134,61.2765,61.3548,11100.0
2015-03-26 13:30:00,78.34,78.57,77.85,77.87,20800.0,61.3862,61.5664,61.0022,61.0179,20800.0
2015-03-26 14:00:00,77.89,77.92,76.85,76.88,39600.0,61.0335,61.057,60.2186,60.2421,39600.0
2015-03-26 14:30:00,76.86,77.08,76.57,76.62,14100.0,60.2264,60.3988,59.9992,60.0384,14100.0
2015-03-26 15:00:00,76.59,76.91,76.53,76.66,11800.0,60.0149,60.2656,59.9679,60.0697,11800.0
2015-03-26 15:30:00,76.65,77.01,76.59,76.84,20400.0,60.0619,60.344,60.0149,60.2108,20400.0
2015-03-27 09:30:00,75.28,75.8,74.86,75.13,6300.0,58.9884,59.3958,58.6593,58.8708,6300.0
2015-03-27 10:00:00,75.42,76.42,75.33,75.44,16300.0,59.0981,59.8817,59.0276,59.1138,16300.0
2015-03-27 10:30:00,75.55,76.0,75.38,75.85,12500.0,59.1999,59.5526,59.0667,59.435,12500.0
2015-03-27 11:00:00,75.75,75.89,75.47,75.82,17100.0,59.3567,59.4664,59.1373,59.4115,17100.0
2015-03-27 11:30:00,75.77,76.51,75.77,76.34,7200.0,59.3723,59.9522,59.3723,59.819,7200.0
2015-03-27 12:00:00,76.34,76.34,75.72,75.8,6700.0,59.819,59.819,59.3332,59.3958,6700.0
2015-03-27 12:30:00,75.92,76.09,75.6,75.69,4800.0,59.4899,59.6231,59.2391,59.3096,4800.0
2015-03-27 13:00:00,75.69,75.82,75.47,75.62,6200.0,59.3096,59.4115,59.1373,59.2548,6200.0
2015-03-27 13:30:00,75.69,76.12,75.64,76.01,5900.0,59.3096,59.6466,59.2705,59.5604,5900.0
2015-03-27 14:00:00,76.0,76.16,75.59,75.62,7300.0,59.5526,59.6779,59.2313,59.2548,7300.0
2015-03-27 14:30:00,75.66,75.69,75.22,75.34,8200.0,59.2861,59.3096,58.9414,59.0354,8200.0
2015-03-27 15:00:00,75.37,75.49,75.09,75.16,9900.0,59.0589,59.1529,58.8395,58.8943,9900.0
2015-03-27 15:30:00,75.19,75.32,74.93,75.21,14500.0,58.9179,59.0197,58.7141,58.9335,14500.0
2015-03-30 09:30:00,76.47,76.97,76.1,76.66,6200.0,59.9208,60.3126,59.6309,60.0697,6200.0
2015-03-30 10:00:00,76.66,76.91,76.09,76.88,8000.0,60.0697,60.2656,59.6231,60.2421,8000.0
2015-03-30 10:30:00,76.93,77.19,76.79,76.83,8400.0,60.2813,60.485,60.1716,60.2029,8400.0
2015-03-30 11:00:00,76.8,77.28,76.56,77.21,10000.0,60.1794,60.5556,59.9914,60.5007,10000.0
2015-03-30 11:30:00,77.18,77.57,77.0,77.21,7000.0,60.4772,60.7828,60.3361,60.5007,7000.0
2015-03-30 12:00:00,77.19,77.44,76.95,76.95,7700.0,60.485,60.6809,60.297,60.297,7700.0
2015-03-30 12:30:00,76.92,77.01,76.84,76.96,6900.0,60.2735,60.344,60.2108,60.3048,6900.0
2015-03-30 13:00:00,76.95,76.97,76.73,76.81,5500.0,60.297,60.3126,60.1246,60.1873,5500.0
2015-03-30 13:30:00,76.82,76.96,76.6,76.64,6500.0,60.1951,60.3048,60.0227,60.0541,6500.0
2015-03-30 14:00:00,76.67,77.32,76.56,77.19,9500.0,60.0776,60.5869,59.9914,60.485,9500.0
2015-03-30 14:30:00,77.23,77.81,77.22,77.72,10300.0,60.5164,60.9709,60.5085,60.9003,10300.0
2015-03-30 15:00:00,77.71,77.71,77.14,77.31,14600.0,60.8925,60.8925,60.4458,60.5791,14600.0
2015-03-30 15:30:00,77.33,77.65,77.28,77.65,29100.0,60.5947,60.8455,60.5556,60.8455,29100.0
2015-03-31 09:30:00,75.49,76.17,75.49,76.12,11800.0,59.1529,59.6858,59.1529,59.6466,11800.0
2015-03-31 10:00:00,76.06,76.45,75.9,76.41,13300.0,59.5996,59.9052,59.4742,59.8738,13300.0
2015-03-31 10:30:00,76.49,76.54,76.09,76.09,7500.0,59.9365,59.9757,59.6231,59.6231,7500.0
2015-03-31 11:00:00,76.1,76.47,75.97,75.97,6700.0,59.6309,59.9208,59.5291,59.5291,6700.0
2015-03-31 11:30:00,75.89,76.49,75.82,76.45,1800.0,59.4664,59.9365,59.4115,59.9052,1800.0
2015-03-31 12:00:00,76.42,76.66,76.28,76.66,1300.0,59.8817,60.0697,59.772,60.0697,1300.0
2015-03-31 12:30:00,76.66,76.68,76.46,76.46,2400.0,60.0697,60.0854,59.913,59.913,2400.0
2015-03-31 13:00:00,76.41,76.47,76.34,76.36,2000.0,59.8738,59.9208,59.819,59.8347,2000.0
2015-03-31 13:30:00,76.38,77.38,76.38,77.38,6200.0,59.8503,60.6339,59.8503,60.6339,6200.0
2015-03-31 14:00:00,77.43,77.43,76.77,76.88,8700.0,60.6731,60.6731,60.1559,60.2421,8700.0
2015-03-31 14:30:00,76.91,77.0,76.78,76.78,5200.0,60.2656,60.3361,60.1638,60.1638,5200.0
2015-03-31 15:00:00,76.81,76.89,76.41,76.41,15200.0,60.1873,60.25,59.8738,59.8738,15200.0
2015-03-31 15:30:00,76.41,76.96,76.25,76.86,17200.0,59.8738,60.3048,59.7485,60.2264,17200.0
2015-04-01 09:30:00,78.49,78.49,76.83,76.98,11000.0,61.5037,61.5037,60.2029,60.3205,11000.0
2015-04-01 10:00:00,76.92,77.15,76.56,76.72,5600.0,60.2735,60.4537,59.9914,60.1167,5600.0
2015-04-01 10:30:00,76.82,77.91,76.82,77.63,5300.0,60.1951,61.0492,60.1951,60.8298,5300.0
2015-04-01 11:00:00,77.61,78.07,77.5,78.03,10300.0,60.8141,61.1746,60.7279,61.1432,10300.0
2015-04-01 11:30:00,78.09,78.83,78.09,78.78,12400.0,61.1903,61.7701,61.1903,61.7309,12400.0
2015-04-01 12:00:00,78.79,79.0,78.2,79.0,9800.0,61.7388,61.9033,61.2765,61.9033,9800.0
2015-04-01 12:30:00,78.94,79.15,78.77,78.84,10400.0,61.8563,62.0209,61.7231,61.7779,10400.0
2015-04-01 13:00:00,78.87,78.93,78.62,78.87,5400.0,61.8015,61.8485,61.6056,61.8015,5400.0
2015-04-01 13:30:00,78.8,79.21,78.76,79.03,8800.0,61.7466,62.0679,61.7153,61.9268,8800.0
2015-04-01 14:00:00,79.0,79.01,78.48,78.52,8800.0,61.9033,61.9112,61.4959,61.5272,8800.0
2015-04-01 14:30:00,78.5,78.59,77.91,77.91,7000.0,61.5115,61.582,61.0492,61.0492,7000.0
2015-04-01 15:00:00,77.91,77.96,77.4,77.56,14400.0,61.0492,61.0884,60.6496,60.775,14400.0
2015-04-01 15:30:00,77.6,77.79,77.36,77.47,22700.0,60.8063,60.9552,60.6182,60.7044,22700.0
2015-04-02 09:30:00,77.07,79.11,77.07,78.94,8700.0,60.391,61.9895,60.391,61.8563,8700.0
2015-04-02 10:00:00,79.13,79.13,78.62,79.12,6600.0,62.0052,62.0052,61.6056,61.9974,6600.0
2015-04-02 10:30:00,79.1,79.32,78.97,79.24,7200.0,61.9817,62.1541,61.8798,62.0914,7200.0
2015-04-02 11:00:00,79.26,79.69,79.09,79.09,6700.0,62.1071,62.444,61.9738,61.9738,6700.0
2015-04-02 11:30:00,78.9,78.95,78.52,78.66,8900.0,61.825,61.8641,61.5272,61.6369,8900.0
2015-04-02 12:00:00,78.64,78.64,78.16,78.22,8000.0,61.6212,61.6212,61.2451,61.2921,8000.0
2015-04-02 12:30:00,78.26,78.82,78.22,78.77,4600.0,61.3235,61.7623,61.2921,61.7231,4600.0
2015-04-02 13:00:00,78.61,78.69,78.31,78.38,6500.0,61.5977,61.6604,61.3626,61.4175,6500.0
2015-04-02 13:30:00,78.41,78.54,77.82,78.45,7700.0,61.441,61.5429,60.9787,61.4723,7700.0
2015-04-02 14:00:00,78.36,78.54,78.14,78.5,8400.0,61.4018,61.5429,61.2294,61.5115,8400.0
2015-04-02 14:30:00,78.37,78.78,78.37,78.71,5300.0,61.4097,61.7309,61.4097,61.6761,5300.0
2015-04-02 15:00:00,78.53,78.89,78.51,78.88,9100.0,61.535,61.8171,61.5194,61.8093,9100.0
2015-04-02 15:30:00,78.89,79.05,78.72,78.89,12800.0,61.8171,61.9425,61.6839,61.8171,12800.0
2015-04-06 09:30:00,79.81,79.9,78.92,78.92,4700.0,62.538,62.6085,61.8406,61.8406,4700.0
2015-04-06 10:00:00,78.9,79.42,78.87,79.34,29100.0,61.825,62.2324,61.8015,62.1697,29100.0
2015-04-06 10:30:00,79.33,79.55,79.31,79.41,4300.0,62.1619,62.3343,62.1462,62.2246,4300.0
2015-04-06 11:00:00,79.43,79.79,79.39,79.51,8400.0,62.2403,62.5224,62.2089,62.3029,8400.0
2015-04-06 11:30:00,79.49,79.83,79.49,79.64,8500.0,62.2873,62.5537,62.2873,62.4048,8500.0
2015-04-06 12:00:00,79.58,79.81,79.49,79.79,6700.0,62.3578,62.538,62.2873,62.5224,6700.0
2015-04-06 12:30:00,79.84,80.02,79.8,80.01,5200.0,62.5615,62.7026,62.5302,62.6947,5200.0
2015-04-06 13:00:00,80.01,80.57,80.01,80.12,4500.0,62.6947,63.1336,62.6947,62.7809,4500.0
2015-04-06 13:30:00,80.12,80.26,79.61,80.22,6500.0,62.7809,62.8906,62.3813,62.8593,6500.0
2015-04-06 14:00:00,80.23,80.34,80.0,80.11,7700.0,62.8671,62.9533,62.6869,62.7731,7700.0
2015-04-06 14:30:00,80.07,80.08,79.8,79.83,5300.0,62.7418,62.7496,62.5302,62.5537,5300.0
2015-04-06 15:00:00,79.77,79.77,79.42,79.5,18500.0,62.5067,62.5067,62.2324,62.2951,18500.0
2015-04-06 15:30:00,79.46,79.56,79.09,79.44,25100.0,62.2638,62.3421,61.9738,62.2481,25100.0
2015-04-07 09:30:00,79.45,80.54,79.45,79.85,4000.0,62.2559,63.11,62.2559,62.5694,4000.0
2015-04-07 10:00:00,80.16,80.16,79.55,80.03,7900.0,62.8123,62.8123,62.3343,62.7104,7900.0
2015-04-07 10:30:00,80.07,81.18,80.07,81.18,8700.0,62.7418,63.6115,62.7418,63.6115,8700.0
2015-04-07 11:00:00,81.15,81.16,80.74,81.0,4900.0,63.588,63.5959,63.2668,63.4705,4900.0
2015-04-07 11:30:00,81.0,81.42,81.0,81.2,6800.0,63.4705,63.7996,63.4705,63.6272,6800.0
2015-04-07 12:00:00,81.23,81.3,81.09,81.27,8000.0,63.6507,63.7056,63.541,63.6821,8000.0
2015-04-07 12:30:00,81.25,81.36,81.2,81.32,10200.0,63.6664,63.7526,63.6272,63.7212,10200.0
2015-04-07 13:00:00,81.35,81.44,81.21,81.21,7500.0,63.7447,63.8153,63.635,63.635,7500.0
2015-04-07 13:30:00,81.13,81.13,80.44,80.73,9700.0,63.5724,63.5724,63.0317,63.2589,9700.0
2015-04-07 14:00:00,80.86,81.0,80.68,80.91,11700.0,63.3608,63.4705,63.2197,63.4,11700.0
2015-04-07 14:30:00,80.9,80.95,80.47,80.58,6600.0,63.3921,63.4313,63.0552,63.1414,6600.0
2015-04-07 15:00:00,80.57,80.62,80.11,80.12,9700.0,63.1336,63.1727,62.7731,62.7809,9700.0
2015-04-07 15:30:00,80.09,80.14,79.95,79.95,13700.0,62.7574,62.7966,62.6477,62.6477,13700.0
2015-04-08 09:30:00,80.25,80.72,79.86,79.86,4100.0,62.8828,63.2511,62.5772,62.5772,4100.0
2015-04-08 10:00:00,79.95,80.41,79.62,79.85,13700.0,62.6477,63.0082,62.3891,62.5694,13700.0
2015-04-08 10:30:00,79.89,79.89,78.92,79.22,7900.0,62.6007,62.6007,61.8406,62.0757,7900.0
2015-04-08 11:00:00,79.29,79.81,79.29,79.59,5500.0,62.1306,62.538,62.1306,62.3656,5500.0
2015-04-08 11:30:00,79.66,79.7,79.28,79.33,5800.0,62.4205,62.4518,62.1227,62.1619,5800.0
2015-04-08 12:00:00,79.33,79.36,78.99,79.01,7600.0,62.1619,62.1854,61.8955,61.9112,7600.0
2015-04-08 12:30:00,78.97,79.14,78.89,79.05,4100.0,61.8798,62.013,61.8171,61.9425,4100.0
2015-04-08 13:00:00,79.03,79.05,78.87,78.89,2500.0,61.9268,61.9425,61.8015,61.8171,2500.0
2015-04-08 13:30:00,78.9,79.21,78.9,79.2,3500.0,61.825,62.0679,61.825,62.06,3500.0
2015-04-08 14:00:00,79.09,79.47,78.99,79.13,2800.0,61.9738,62.2716,61.8955,62.0052,2800.0
2015-04-08 14:30:00,79.03,79.05,78.54,78.59,11800.0,61.9268,61.9425,61.5429,61.582,11800.0
2015-04-08 15:00:00,78.5,78.52,78.18,78.18,9800.0,61.5115,61.5272,61.2608,61.2608,9800.0
2015-04-08 15:30:00,78.17,78.39,77.85,78.05,20000.0,61.2529,61.4253,61.0022,61.1589,20000.0
2015-04-09 09:30:00,78.79,80.05,78.79,79.61,13400.0,61.7388,62.7261,61.7388,62.3813,13400.0
2015-04-09 10:00:00,79.51,80.04,79.5,80.04,16800.0,62.3029,62.7182,62.2951,62.7182,16800.0
2015-04-09 10:30:00,80.07,80.39,79.57,79.69,11300.0,62.7418,62.9925,62.35,62.444,11300.0
2015-04-09 11:00:00,79.67,79.68,79.23,79.65,12100.0,62.4283,62.4362,62.0835,62.4127,12100.0
2015-04-09 11:30:00,79.82,80.35,79.78,80.25,7000.0,62.5459,62.9612,62.5145,62.8828,7000.0
2015-04-09 12:00:00,80.23,80.35,79.83,80.11,5300.0,62.8671,62.9612,62.5537,62.7731,5300.0
2015-04-09 12:30:00,80.14,80.47,80.04,80.25,2700.0,62.7966,63.0552,62.7182,62.8828,2700.0
2015-04-09 13:00:00,80.34,80.52,80.27,80.42,7000.0,62.9533,63.0944,62.8985,63.016,7000.0
2015-04-09 13:30:00,80.37,80.53,79.93,80.45,5600.0,62.9768,63.1022,62.6321,63.0395,5600.0
2015-04-09 14:00:00,80.45,80.59,80.42,80.49,7500.0,63.0395,63.1492,63.016,63.0709,7500.0
2015-04-09 14:30:00,80.48,80.56,80.45,80.51,5100.0,63.063,63.1257,63.0395,63.0865,5100.0
2015-04-09 15:00:00,80.51,80.84,80.46,80.72,11200.0,63.0865,63.3451,63.0474,63.2511,11200.0
2015-04-09 15:30:00,80.66,80.77,80.56,80.69,12300.0,63.2041,63.2903,63.1257,63.2276,12300.0
2015-04-10 09:30:00,81.41,81.54,80.88,80.89,4500.0,63.7918,63.8936,63.3765,63.3843,4500.0
2015-04-10 10:00:00,80.97,80.97,80.22,80.74,7900.0,63.447,63.447,62.8593,63.2668,7900.0
2015-04-10 10:30:00,80.81,81.13,80.66,80.79,7700.0,63.3216,63.5724,63.2041,63.3059,7700.0
2015-04-10 11:00:00,80.84,81.32,80.82,81.03,7800.0,63.3451,63.7212,63.3294,63.494,7800.0
2015-04-10 11:30:00,80.98,81.39,80.98,81.19,6800.0,63.4548,63.7761,63.4548,63.6194,6800.0
2015-04-10 12:00:00,81.2,81.31,81.06,81.31,5100.0,63.6272,63.7134,63.5175,63.7134,5100.0
2015-04-10 12:30:00,81.27,81.27,81.0,81.03,4600.0,63.6821,63.6821,63.4705,63.494,4600.0
2015-04-10 13:00:00,81.04,81.25,81.04,81.21,6200.0,63.5018,63.6664,63.5018,63.635,6200.0
2015-04-10 13:30:00,81.18,81.28,81.06,81.13,9400.0,63.6115,63.6899,63.5175,63.5724,9400.0
2015-04-10 14:00:00,81.13,81.13,80.72,81.04,7300.0,63.5724,63.5724,63.2511,63.5018,7300.0
2015-04-10 14:30:00,81.03,81.03,80.62,80.62,11100.0,63.494,63.494,63.1727,63.1727,11100.0
2015-04-10 15:00:00,80.6,80.84,80.51,80.79,10900.0,63.1571,63.3451,63.0865,63.3059,10900.0
2015-04-10 15:30:00,80.8,80.87,80.69,80.81,21100.0,63.3138,63.3686,63.2276,63.3216,21100.0
2015-04-13 09:30:00,81.58,81.61,80.77,81.08,9700.0,63.925,63.9485,63.2903,63.5332,9700.0
2015-04-13 10:00:00,80.83,80.85,80.11,80.12,25300.0,63.3373,63.353,62.7731,62.7809,25300.0
2015-04-13 10:30:00,80.16,80.33,80.04,80.1,7800.0,62.8123,62.9455,62.7182,62.7653,7800.0
2015-04-13 11:00:00,80.05,80.28,79.96,80.01,9000.0,62.7261,62.9063,62.6556,62.6947,9000.0
2015-04-13 11:30:00,79.99,80.09,79.39,79.53,6600.0,62.6791,62.7574,62.2089,62.3186,6600.0
2015-04-13 12:00:00,79.5,79.73,79.34,79.58,13300.0,62.2951,62.4753,62.1697,62.3578,13300.0
2015-04-13 12:30:00,79.58,79.72,79.31,79.39,4200.0,62.3578,62.4675,62.1462,62.2089,4200.0
2015-04-13 13:00:00,79.39,79.6,79.35,79.47,5700.0,62.2089,62.3735,62.1776,62.2716,5700.0
2015-04-13 13:30:00,79.45,79.74,79.42,79.59,15000.0,62.2559,62.4832,62.2324,62.3656,15000.0
2015-04-13 14:00:00,79.6,79.91,79.6,79.91,9700.0,62.3735,62.6164,62.3735,62.6164,9700.0
2015-04-13 14:30:00,79.95,79.97,79.64,79.77,8700.0,62.6477,62.6634,62.4048,62.5067,8700.0
2015-04-13 15:00:00,79.74,79.91,79.53,79.69,9700.0,62.4832,62.6164,62.3186,62.444,9700.0
2015-04-13 15:30:00,79.67,79.97,79.64,79.85,22100.0,62.4283,62.6634,62.4048,62.5694,22100.0
2015-04-14 09:30:00,80.81,81.0,80.56,80.93,6100.0,63.3216,63.4705,63.1257,63.4156,6100.0
2015-04-14 10:00:00,80.91,80.93,80.31,80.34,10200.0,63.4,63.4156,62.9298,62.9533,10200.0
2015-04-14 10:30:00,80.4,80.62,80.07,80.07,9100.0,63.0003,63.1727,62.7418,62.7418,9100.0
2015-04-14 11:00:00,80.07,80.56,80.01,80.19,5800.0,62.7418,63.1257,62.6947,62.8358,5800.0
2015-04-14 11:30:00,80.24,81.08,80.24,80.92,5900.0,62.875,63.5332,62.875,63.4078,5900.0
2015-04-14 12:00:00,80.96,81.18,80.78,81.04,15100.0,63.4391,63.6115,63.2981,63.5018,15100.0
2015-04-14 12:30:00,81.03,81.08,80.9,80.96,5000.0,63.494,63.5332,63.3921,63.4391,5000.0
2015-04-14 13:00:00,80.9,81.1,80.81,80.84,3800.0,63.3921,63.5489,63.3216,63.3451,3800.0
2015-04-14 13:30:00,80.87,81.01,80.83,80.94,5800.0,63.3686,63.4783,63.3373,63.4235,5800.0
2015-04-14 14:00:00,80.96,81.15,80.89,81.14,7300.0,63.4391,63.588,63.3843,63.5802,7300.0
2015-04-14 14:30:00,81.15,81.17,80.61,80.69,5900.0,63.588,63.6037,63.1649,63.2276,5900.0
2015-04-14 15:00:00,80.69,80.77,80.37,80.37,11600.0,63.2276,63.2903,62.9768,62.9768,11600.0
2015-04-14 15:30:00,80.31,80.49,80.22,80.39,19600.0,62.9298,63.0709,62.8593,62.9925,19600.0
2015-04-15 09:30:00,81.43,81.43,80.81,81.18,5200.0,63.8074,63.8074,63.3216,63.6115,5200.0
2015-04-15 10:00:00,81.26,81.43,80.77,80.77,12100.0,63.6742,63.8074,63.2903,63.2903,12100.0
2015-04-15 10:30:00,80.86,81.94,80.85,81.78,6100.0,63.3608,64.2071,63.353,64.0817,6100.0
2015-04-15 11:00:00,81.68,81.71,81.44,81.64,8900.0,64.0033,64.0268,63.8153,63.972,8900.0
2015-04-15 11:30:00,81.66,81.78,81.27,81.47,5700.0,63.9877,64.0817,63.6821,63.8388,5700.0
2015-04-15 12:00:00,81.66,81.85,81.6,81.81,5400.0,63.9877,64.1365,63.9406,64.1052,5400.0
2015-04-15 12:30:00,81.79,82.34,81.79,82.31,4900.0,64.0895,64.5205,64.0895,64.497,4900.0
2015-04-15 13:00:00,82.26,82.35,82.08,82.18,5100.0,64.4578,64.5283,64.3168,64.3951,5100.0
2015-04-15 13:30:00,82.29,82.78,82.29,82.65,6200.0,64.4813,64.8653,64.4813,64.7634,6200.0
2015-04-15 14:00:00,82.58,82.64,82.44,82.5,7000.0,64.7086,64.7556,64.5989,64.6459,7000.0
2015-04-15 14:30:00,82.5,82.5,82.12,82.45,7900.0,64.6459,64.6459,64.3481,64.6067,7900.0
2015-04-15 15:00:00,82.46,82.96,82.36,82.89,17300.0,64.6145,65.0063,64.5362,64.9515,17300.0
2015-04-15 15:30:00,82.88,82.99,82.38,82.38,28600.0,64.9436,65.0298,64.5518,64.5518,28600.0
2015-04-16 09:30:00,81.91,82.69,81.71,82.54,8600.0,64.1836,64.7948,64.0268,64.6772,8600.0
2015-04-16 10:00:00,82.53,82.67,81.93,81.93,11500.0,64.6694,64.7791,64.1992,64.1992,11500.0
2015-04-16 10:30:00,81.87,81.99,81.51,81.54,7900.0,64.1522,64.2462,63.8701,63.8936,7900.0
2015-04-16 11:00:00,81.65,82.0,81.58,81.94,10800.0,63.9798,64.2541,63.925,64.2071,10800.0
2015-04-16 11:30:00,82.04,82.83,82.03,82.77,9800.0,64.2854,64.9045,64.2776,64.8574,9800.0
2015-04-16 12:00:00,82.73,83.54,82.68,83.39,5800.0,64.8261,65.4608,64.7869,65.3433,5800.0
2015-04-16 12:30:00,83.45,83.49,82.91,82.93,9700.0,65.3903,65.4216,64.9671,64.9828,9700.0
2015-04-16 13:00:00,82.9,83.53,82.61,83.37,7100.0,64.9593,65.453,64.7321,65.3276,7100.0
2015-04-16 13:30:00,83.3,84.09,83.3,83.79,9600.0,65.2727,65.8918,65.2727,65.6567,9600.0
2015-04-16 14:00:00,83.82,84.03,83.65,83.76,11900.0,65.6802,65.8448,65.547,65.6332,11900.0
2015-04-16 14:30:00,83.8,84.06,83.6,83.91,10700.0,65.6645,65.8683,65.5078,65.7507,10700.0
2015-04-16 15:00:00,83.92,83.95,83.2,83.27,13800.0,65.7586,65.7821,65.1944,65.2492,13800.0
2015-04-16 15:30:00,83.23,83.53,83.22,83.33,16000.0,65.2179,65.453,65.2101,65.2962,16000.0
2015-04-17 09:30:00,82.56,82.87,82.07,82.53,6800.0,64.6929,64.9358,64.3089,64.6694,6800.0
2015-04-17 10:00:00,82.46,82.55,81.72,82.12,3200.0,64.6145,64.6851,64.0347,64.3481,3200.0
2015-04-17 10:30:00,82.13,82.71,82.07,82.67,9200.0,64.3559,64.8104,64.3089,64.7791,9200.0
2015-04-17 11:00:00,82.76,83.48,82.73,83.31,8200.0,64.8496,65.4138,64.8261,65.2806,8200.0
2015-04-17 11:30:00,83.33,83.47,83.21,83.38,4300.0,65.2962,65.406,65.2022,65.3354,4300.0
2015-04-17 12:00:00,83.29,83.48,83.14,83.33,8000.0,65.2649,65.4138,65.1474,65.2962,8000.0
2015-04-17 12:30:00,83.27,83.6,83.1,83.36,3100.0,65.2492,65.5078,65.116,65.3198,3100.0
2015-04-17 13:00:00,83.33,83.36,82.69,82.72,4100.0,65.2962,65.3198,64.7948,64.8183,4100.0
2015-04-17 13:30:00,82.68,82.81,82.43,82.52,3000.0,64.7869,64.8888,64.591,64.6615,3000.0
2015-04-17 14:00:00,82.57,82.57,82.17,82.32,4200.0,64.7007,64.7007,64.3873,64.5048,4200.0
2015-04-17 14:30:00,82.26,82.57,82.18,82.37,2800.0,64.4578,64.7007,64.3951,64.544,2800.0
2015-04-17 15:00:00,82.39,82.95,82.27,82.95,6300.0,64.5597,64.9985,64.4656,64.9985,6300.0
2015-04-17 15:30:00,82.91,83.08,82.5,82.56,12500.0,64.9671,65.1004,64.6459,64.6929,12500.0
2015-04-20 09:30:00,83.01,83.59,83.01,83.59,2400.0,65.0455,65.5,65.0455,65.5,2400.0
2015-04-20 10:00:00,84.14,84.6,83.99,84.05,6700.0,65.931,66.2914,65.8134,65.8604,6700.0
2015-04-20 10:30:00,84.07,84.69,84.03,84.69,8600.0,65.8761,66.3619,65.8448,66.3619,8600.0
2015-04-20 11:00:00,84.59,84.74,84.21,84.35,4500.0,66.2836,66.4011,65.9858,66.0955,4500.0
2015-04-20 11:30:00,84.44,84.79,84.42,84.65,7500.0,66.166,66.4403,66.1504,66.3306,7500.0
2015-04-20 12:00:00,84.68,85.66,84.68,85.42,8500.0,66.3541,67.122,66.3541,66.9339,8500.0
2015-04-20 12:30:00,85.39,85.73,85.27,85.68,5700.0,66.9104,67.1769,66.8164,67.1377,5700.0
2015-04-20 13:00:00,85.62,85.62,85.11,85.22,3000.0,67.0907,67.0907,66.691,66.7772,3000.0
2015-04-20 13:30:00,85.15,85.18,84.56,84.56,3800.0,66.7224,66.7459,66.2601,66.2601,3800.0
2015-04-20 14:00:00,84.55,84.87,84.3,84.61,6800.0,66.2522,66.503,66.0563,66.2992,6800.0
2015-04-20 14:30:00,84.61,84.65,84.11,84.36,5300.0,66.2992,66.3306,65.9074,66.1033,5300.0
2015-04-20 15:00:00,84.39,84.89,84.39,84.75,6600.0,66.1269,66.5186,66.1269,66.4089,6600.0
2015-04-20 15:30:00,84.77,84.8,83.88,84.09,38500.0,66.4246,66.4481,65.7272,65.8918,38500.0
2015-04-21 09:30:00,84.07,84.07,82.96,83.76,8400.0,65.8761,65.8761,65.0063,65.6332,8400.0
2015-04-21 10:00:00,83.8,83.8,82.92,83.01,3400.0,65.6645,65.6645,64.975,65.0455,3400.0
2015-04-21 10:30:00,82.99,83.28,82.52,82.52,6300.0,65.0298,65.2571,64.6615,64.6615,6300.0
2015-04-21 11:00:00,82.51,83.06,82.51,82.86,6800.0,64.6537,65.0847,64.6537,64.928,6800.0
2015-04-21 11:30:00,82.9,82.96,82.44,82.76,5100.0,64.9593,65.0063,64.5989,64.8496,5100.0
2015-04-21 12:00:00,82.6,82.98,82.48,82.88,4500.0,64.7242,65.022,64.6302,64.9436,4500.0
2015-04-21 12:30:00,83.17,83.17,82.56,82.56,4300.0,65.1709,65.1709,64.6929,64.6929,4300.0
2015-04-21 13:00:00,82.58,82.98,82.58,82.82,5700.0,64.7086,65.022,64.7086,64.8966,5700.0
2015-04-21 13:30:00,82.93,82.95,82.43,82.43,4600.0,64.9828,64.9985,64.591,64.591,4600.0
2015-04-21 14:00:00,82.31,82.56,82.02,82.56,7300.0,64.497,64.6929,64.2698,64.6929,7300.0
2015-04-21 14:30:00,82.53,82.58,82.22,82.58,6600.0,64.6694,64.7086,64.4265,64.7086,6600.0
2015-04-21 15:00:00,82.65,82.78,82.49,82.49,9800.0,64.7634,64.8653,64.638,64.638,9800.0
2015-04-21 15:30:00,82.45,82.84,82.18,82.81,11300.0,64.6067,64.9123,64.3951,64.8888,11300.0
2015-04-22 09:30:00,83.19,83.39,82.72,82.72,4300.0,65.1865,65.3433,64.8183,64.8183,4300.0
2015-04-22 10:00:00,82.54,82.59,81.52,81.74,5100.0,64.6772,64.7164,63.878,64.0503,5100.0
2015-04-22 10:30:00,81.72,82.5,81.72,82.37,18000.0,64.0347,64.6459,64.0347,64.544,18000.0
2015-04-22 11:00:00,82.37,82.48,82.13,82.45,7200.0,64.544,64.6302,64.3559,64.6067,7200.0
2015-04-22 11:30:00,82.44,82.49,81.93,81.98,9100.0,64.5989,64.638,64.1992,64.2384,9100.0
2015-04-22 12:00:00,82.07,82.33,81.98,82.28,5500.0,64.3089,64.5127,64.2384,64.4735,5500.0
2015-04-22 12:30:00,82.34,82.45,82.23,82.42,2900.0,64.5205,64.6067,64.4343,64.5832,2900.0
2015-04-22 13:00:00,82.38,82.56,82.26,82.41,6700.0,64.5518,64.6929,64.4578,64.5753,6700.0
2015-04-22 13:30:00,82.43,82.78,82.43,82.71,7600.0,64.591,64.8653,64.591,64.8104,7600.0
2015-04-22 14:00:00,82.67,82.68,81.96,82.0,4300.0,64.7791,64.7869,64.2227,64.2541,4300.0
2015-04-22 14:30:00,81.92,82.22,81.85,82.18,5300.0,64.1914,64.4265,64.1365,64.3951,5300.0
2015-04-22 15:00:00,82.22,82.31,81.72,81.85,8400.0,64.4265,64.497,64.0347,64.1365,8400.0
2015-04-22 15:30:00,81.81,81.98,81.66,81.97,18300.0,64.1052,64.2384,63.9877,64.2306,18300.0
2015-04-23 09:30:00,82.21,83.22,82.21,83.03,6200.0,64.4186,65.2101,64.4186,65.0612,6200.0
2015-04-23 10:00:00,83.03,83.11,82.26,82.26,13900.0,65.0612,65.1239,64.4578,64.4578,13900.0
2015-04-23 10:30:00,82.34,82.35,82.05,82.09,8400.0,64.5205,64.5283,64.2933,64.3246,8400.0
2015-04-23 11:00:00,82.4,82.57,82.18,82.41,12700.0,64.5675,64.7007,64.3951,64.5753,12700.0
2015-04-23 11:30:00,82.51,83.03,82.51,83.03,7100.0,64.6537,65.0612,64.6537,65.0612,7100.0
2015-04-23 12:00:00,82.99,83.07,82.62,82.65,3500.0,65.0298,65.0925,64.7399,64.7634,3500.0
2015-04-23 12:30:00,82.66,82.99,82.66,82.78,3200.0,64.7712,65.0298,64.7712,64.8653,3200.0
2015-04-23 13:00:00,82.75,82.96,82.66,82.91,4200.0,64.8418,65.0063,64.7712,64.9671,4200.0
2015-04-23 13:30:00,82.89,83.24,82.88,82.98,3300.0,64.9515,65.2257,64.9436,65.022,3300.0
2015-04-23 14:00:00,82.85,82.87,82.41,82.41,2900.0,64.9201,64.9358,64.5753,64.5753,2900.0
2015-04-23 14:30:00,82.47,82.49,82.09,82.2,2700.0,64.6224,64.638,64.3246,64.4108,2700.0
2015-04-23 15:00:00,82.16,82.17,81.91,81.94,4000.0,64.3795,64.3873,64.1836,64.2071,4000.0
2015-04-23 15:30:00,81.91,82.04,81.76,81.95,10100.0,64.1836,64.2854,64.066,64.2149,10100.0
2015-04-24 09:30:00,82.02,82.03,80.31,80.54,7000.0,64.2698,64.2776,62.9298,63.11,7000.0
2015-04-24 10:00:00,80.55,80.78,80.37,80.52,7200.0,63.1179,63.2981,62.9768,63.0944,7200.0
2015-04-24 10:30:00,80.68,80.71,80.38,80.45,4400.0,63.2197,63.2433,62.9847,63.0395,4400.0
2015-04-24 11:00:00,80.52,80.72,80.38,80.44,12100.0,63.0944,63.2511,62.9847,63.0317,12100.0
2015-04-24 11:30:00,80.51,80.58,80.13,80.33,5300.0,63.0865,63.1414,62.7888,62.9455,5300.0
2015-04-24 12:00:00,80.36,80.58,80.21,80.36,7300.0,62.969,63.1414,62.8515,62.969,7300.0
2015-04-24 12:30:00,80.28,80.33,79.86,80.04,4000.0,62.9063,62.9455,62.5772,62.7182,4000.0
2015-04-24 13:00:00,80.12,80.32,80.09,80.24,8900.0,62.7809,62.9377,62.7574,62.875,8900.0
2015-04-24 13:30:00,80.25,80.26,79.69,79.71,4800.0,62.8828,62.8906,62.444,62.4597,4800.0
2015-04-24 14:00:00,79.72,79.8,79.56,79.63,7700.0,62.4675,62.5302,62.3421,62.397,7700.0
2015-04-24 14:30:00,79.62,79.83,79.48,79.48,7700.0,62.3891,62.5537,62.2794,62.2794,7700.0
2015-04-24 15:00:00,79.51,80.3,79.51,80.09,13800.0,62.3029,62.922,62.3029,62.7574,13800.0
2015-04-24 15:30:00,80.11,80.2,79.68,79.83,16800.0,62.7731,62.8436,62.4362,62.5537,16800.0
2015-04-27 09:30:00,80.31,80.42,80.08,80.41,3200.0,62.9298,63.016,62.7496,63.0082,3200.0
2015-04-27 10:00:00,80.43,80.73,80.43,80.64,6000.0,63.0238,63.2589,63.0238,63.1884,6000.0
2015-04-27 10:30:00,80.57,80.95,80.24,80.41,7800.0,63.1336,63.4313,62.875,63.0082,7800.0
2015-04-27 11:00:00,80.41,80.67,80.23,80.61,4000.0,63.0082,63.2119,62.8671,63.1649,4000.0
2015-04-27 11:30:00,80.59,80.77,80.47,80.52,14800.0,63.1492,63.2903,63.0552,63.0944,14800.0
2015-04-27 12:00:00,80.43,80.55,80.17,80.17,4000.0,63.0238,63.1179,62.8201,62.8201,4000.0
2015-04-27 12:30:00,80.11,80.11,79.69,79.81,5100.0,62.7731,62.7731,62.444,62.538,5100.0
2015-04-27 13:00:00,79.8,80.02,79.32,79.32,6700.0,62.5302,62.7026,62.1541,62.1541,6700.0
2015-04-27 13:30:00,79.31,79.45,79.17,79.32,5500.0,62.1462,62.2559,62.0365,62.1541,5500.0
2015-04-27 14:00:00,79.3,79.49,79.06,79.25,5700.0,62.1384,62.2873,61.9503,62.0992,5700.0
2015-04-27 14:30:00,79.21,79.71,79.19,79.71,5000.0,62.0679,62.4597,62.0522,62.4597,5000.0
2015-04-27 15:00:00,79.65,79.98,79.52,79.95,6800.0,62.4127,62.6712,62.3108,62.6477,6800.0
2015-04-27 15:30:00,79.92,79.92,79.64,79.79,9900.0,62.6242,62.6242,62.4048,62.5224,9900.0
2015-04-28 09:30:00,79.97,80.66,79.96,80.44,4600.0,62.6634,63.2041,62.6556,63.0317,4600.0
2015-04-28 10:00:00,80.61,80.75,79.9,79.9,11300.0,63.1649,63.2746,62.6085,62.6085,11300.0
2015-04-28 10:30:00,79.88,80.0,79.47,79.84,2400.0,62.5929,62.6869,62.2716,62.5615,2400.0
2015-04-28 11:00:00,79.79,80.12,79.79,79.9,4400.0,62.5224,62.7809,62.5224,62.6085,4400.0
2015-04-28 11:30:00,80.0,80.01,79.86,79.9,4700.0,62.6869,62.6947,62.5772,62.6085,4700.0
2015-04-28 12:00:00,79.83,79.91,79.66,79.73,3400.0,62.5537,62.6164,62.4205,62.4753,3400.0
2015-04-28 12:30:00,79.67,80.05,79.67,79.93,2000.0,62.4283,62.7261,62.4283,62.6321,2000.0
2015-04-28 13:00:00,79.89,80.09,79.88,79.96,1800.0,62.6007,62.7574,62.5929,62.6556,1800.0
2015-04-28 13:30:00,79.94,80.37,79.94,80.2,2900.0,62.6399,62.9768,62.6399,62.8436,2900.0
2015-04-28 14:00:00,80.03,80.11,80.01,80.08,1800.0,62.7104,62.7731,62.6947,62.7496,1800.0
2015-04-28 14:30:00,80.11,80.21,79.99,80.11,2400.0,62.7731,62.8515,62.6791,62.7731,2400.0
2015-04-28 15:00:00,80.09,80.18,79.93,79.93,8000.0,62.7574,62.828,62.6321,62.6321,8000.0
2015-04-28 15:30:00,79.93,80.27,79.92,80.22,12600.0,62.6321,62.8985,62.6242,62.8593,12600.0
2015-04-29 09:30:00,80.01,81.3,80.01,81.21,4000.0,62.6947,63.7056,62.6947,63.635,4000.0
2015-04-29 10:00:00,81.13,81.31,80.76,81.17,5000.0,63.5724,63.7134,63.2824,63.6037,5000.0
2015-04-29 10:30:00,81.32,82.18,81.32,82.09,11100.0,63.7212,64.3951,63.7212,64.3246,11100.0
2015-04-29 11:00:00,82.12,82.87,82.02,82.8,21800.0,64.3481,64.9358,64.2698,64.8809,21800.0
2015-04-29 11:30:00,82.77,83.18,82.6,82.86,9900.0,64.8574,65.1787,64.7242,64.928,9900.0
2015-04-29 12:00:00,82.82,83.16,82.61,82.96,11300.0,64.8966,65.163,64.7321,65.0063,11300.0
2015-04-29 12:30:00,82.99,83.21,82.91,83.02,7900.0,65.0298,65.2022,64.9671,65.0533,7900.0
2015-04-29 13:00:00,82.94,83.0,82.61,82.73,9900.0,64.9907,65.0377,64.7321,64.8261,9900.0
2015-04-29 13:30:00,82.73,82.99,82.7,82.99,3700.0,64.8261,65.0298,64.8026,65.0298,3700.0
2015-04-29 14:00:00,82.98,83.05,82.59,82.8,7500.0,65.022,65.0768,64.7164,64.8809,7500.0
2015-04-29 14:30:00,82.8,83.08,82.68,83.01,4400.0,64.8809,65.1004,64.7869,65.0455,4400.0
2015-04-29 15:00:00,83.08,83.13,82.69,83.13,7200.0,65.1004,65.1395,64.7948,65.1395,7200.0
2015-04-29 15:30:00,83.13,83.26,82.97,83.0,13800.0,65.1395,65.2414,65.0142,65.0377,13800.0
2015-04-30 09:30:00,82.93,82.93,81.29,81.91,3100.0,64.9828,64.9828,63.6977,64.1836,3100.0
2015-04-30 10:00:00,81.96,82.0,81.13,81.13,4800.0,64.2227,64.2541,63.5724,63.5724,4800.0
2015-04-30 10:30:00,81.44,81.69,81.24,81.24,3000.0,63.8153,64.0112,63.6586,63.6586,3000.0
2015-04-30 11:00:00,81.3,82.47,81.3,82.37,4300.0,63.7056,64.6224,63.7056,64.544,4300.0
2015-04-30 11:30:00,82.61,83.08,82.5,82.74,2100.0,64.7321,65.1004,64.6459,64.8339,2100.0
2015-04-30 12:00:00,82.67,83.05,82.63,83.04,1900.0,64.7791,65.0768,64.7477,65.069,1900.0
2015-04-30 12:30:00,82.94,83.4,82.94,83.16,7700.0,64.9907,65.3511,64.9907,65.163,7700.0
2015-04-30 13:00:00,83.24,83.69,83.13,83.55,4900.0,65.2257,65.5783,65.1395,65.4686,4900.0
2015-04-30 13:30:00,83.53,84.04,83.5,84.04,7300.0,65.453,65.8526,65.4295,65.8526,7300.0
2015-04-30 14:00:00,83.89,83.93,83.33,83.49,14000.0,65.7351,65.7664,65.2962,65.4216,14000.0
2015-04-30 14:30:00,83.53,83.59,82.61,82.66,13800.0,65.453,65.5,64.7321,64.7712,13800.0
2015-04-30 15:00:00,82.62,82.94,82.38,82.7,8300.0,64.7399,64.9907,64.5518,64.8026,8300.0
2015-04-30 15:30:00,82.8,82.8,82.57,82.57,17100.0,64.8809,64.8809,64.7007,64.7007,17100.0
2015-05-01 09:30:00,82.21,82.86,81.8,81.85,2500.0,64.4186,64.928,64.0974,64.1365,2500.0
2015-05-01 10:00:00,81.79,81.94,81.03,81.06,7300.0,64.0895,64.2071,63.494,63.5175,7300.0
2015-05-01 10:30:00,81.09,81.54,81.04,81.44,6300.0,63.541,63.8936,63.5018,63.8153,6300.0
2015-05-01 11:00:00,81.45,81.66,81.26,81.41,5400.0,63.8231,63.9877,63.6742,63.7918,5400.0
2015-05-01 11:30:00,81.53,81.82,81.32,81.67,6800.0,63.8858,64.113,63.7212,63.9955,6800.0
2015-05-01 12:00:00,81.63,82.06,81.61,81.61,4500.0,63.9642,64.3011,63.9485,63.9485,4500.0
2015-05-01 12:30:00,81.66,81.95,81.48,81.65,20700.0,63.9877,64.2149,63.8466,63.9798,20700.0
2015-05-01 13:00:00,81.96,82.17,81.79,82.17,3600.0,64.2227,64.3873,64.0895,64.3873,3600.0
2015-05-01 13:30:00,82.12,82.49,81.91,82.13,3300.0,64.3481,64.638,64.1836,64.3559,3300.0
2015-05-01 14:00:00,82.2,82.32,81.95,82.32,4300.0,64.4108,64.5048,64.2149,64.5048,4300.0
2015-05-01 14:30:00,82.31,82.31,81.79,81.84,6000.0,64.497,64.497,64.0895,64.1287,6000.0
2015-05-01 15:00:00,81.88,82.15,81.86,81.91,6900.0,64.16,64.3716,64.1444,64.1836,6900.0
2015-05-01 15:30:00,81.88,81.92,81.63,81.84,16400.0,64.16,64.1914,63.9642,64.1287,16400.0
2015-05-04 09:30:00,82.05,82.93,81.61,82.12,7000.0,64.2933,64.9828,63.9485,64.3481,7000.0
2015-05-04 10:00:00,82.49,82.67,81.92,82.01,6300.0,64.638,64.7791,64.1914,64.2619,6300.0
2015-05-04 10:30:00,82.04,82.34,81.93,81.93,7800.0,64.2854,64.5205,64.1992,64.1992,7800.0
2015-05-04 11:00:00,81.9,83.0,81.87,82.78,6800.0,64.1757,65.0377,64.1522,64.8653,6800.0
2015-05-04 11:30:00,82.82,82.95,82.46,82.78,5000.0,64.8966,64.9985,64.6145,64.8653,5000.0
2015-05-04 12:00:00,82.79,82.79,81.12,81.34,9200.0,64.8731,64.8731,63.5645,63.7369,9200.0
2015-05-04 12:30:00,81.37,81.96,81.36,81.81,4300.0,63.7604,64.2227,63.7526,64.1052,4300.0
2015-05-04 13:00:00,81.81,82.44,81.75,82.2,5000.0,64.1052,64.5989,64.0582,64.4108,5000.0
2015-05-04 13:30:00,82.13,82.52,82.13,82.4,4600.0,64.3559,64.6615,64.3559,64.5675,4600.0
2015-05-04 14:00:00,82.26,82.4,82.14,82.17,6300.0,64.4578,64.5675,64.3638,64.3873,6300.0
2015-05-04 14:30:00,82.26,82.71,82.21,82.71,5800.0,64.4578,64.8104,64.4186,64.8104,5800.0
2015-05-04 15:00:00,82.62,82.88,82.47,82.86,9000.0,64.7399,64.9436,64.6224,64.928,9000.0
2015-05-04 15:30:00,82.89,83.05,82.72,82.9,17500.0,64.9515,65.0768,64.8183,64.9593,17500.0
2015-05-05 09:30:00,84.42,84.42,82.64,82.91,9000.0,66.1504,66.1504,64.7556,64.9671,9000.0
2015-05-05 10:00:00,82.87,83.04,81.81,82.84,9200.0,64.9358,65.069,64.1052,64.9123,9200.0
2015-05-05 10:30:00,82.67,83.16,82.59,82.95,4100.0,64.7791,65.163,64.7164,64.9985,4100.0
2015-05-05 11:00:00,82.93,83.23,82.8,82.85,5100.0,64.9828,65.2179,64.8809,64.9201,5100.0
2015-05-05 11:30:00,82.79,83.19,82.78,82.93,8500.0,64.8731,65.1865,64.8653,64.9828,8500.0
2015-05-05 12:00:00,82.96,82.99,82.28,82.28,7000.0,65.0063,65.0298,64.4735,64.4735,7000.0
2015-05-05 12:30:00,82.27,82.41,82.09,82.11,6200.0,64.4656,64.5753,64.3246,64.3403,6200.0
2015-05-05 13:00:00,82.07,82.09,81.33,81.79,6500.0,64.3089,64.3246,63.7291,64.0895,6500.0
2015-05-05 13:30:00,81.64,81.67,80.88,81.09,10100.0,63.972,63.9955,63.3765,63.541,10100.0
2015-05-05 14:00:00,81.25,81.25,80.36,80.36,6500.0,63.6664,63.6664,62.969,62.969,6500.0
2015-05-05 14:30:00,80.39,80.46,79.7,79.97,19400.0,62.9925,63.0474,62.4518,62.6634,19400.0
2015-05-05 15:00:00,80.03,80.06,79.55,79.65,14100.0,62.7104,62.7339,62.3343,62.4127,14100.0
2015-05-05 15:30:00,79.59,79.87,79.46,79.67,29800.0,62.3656,62.585,62.2638,62.4283,29800.0
2015-05-06 09:30:00,80.54,80.55,79.07,79.22,10300.0,63.11,63.1179,61.9582,62.0757,10300.0
2015-05-06 10:00:00,79.23,80.16,79.19,79.89,14700.0,62.0835,62.8123,62.0522,62.6007,14700.0
2015-05-06 10:30:00,79.99,80.68,79.84,79.92,11600.0,62.6791,63.2197,62.5615,62.6242,11600.0
2015-05-06 11:00:00,79.91,79.95,79.41,79.63,9900.0,62.6164,62.6477,62.2246,62.397,9900.0
2015-05-06 11:30:00,79.7,79.71,78.92,79.17,9900.0,62.4518,62.4597,61.8406,62.0365,9900.0
2015-05-06 12:00:00,79.25,79.72,79.1,79.63,6300.0,62.0992,62.4675,61.9817,62.397,6300.0
2015-05-06 12:30:00,79.62,79.96,79.55,79.58,9900.0,62.3891,62.6556,62.3343,62.3578,9900.0
2015-05-06 13:00:00,79.55,79.95,79.55,79.67,5900.0,62.3343,62.6477,62.3343,62.4283,5900.0
2015-05-06 13:30:00,79.58,79.85,79.55,79.67,8900.0,62.3578,62.5694,62.3343,62.4283,8900.0
2015-05-06 14:00:00,79.65,79.65,78.83,78.9,6900.0,62.4127,62.4127,61.7701,61.825,6900.0
2015-05-06 14:30:00,78.96,78.96,78.42,78.5,10800.0,61.872,61.872,61.4488,61.5115,10800.0
2015-05-06 15:00:00,78.43,78.47,78.15,78.23,13600.0,61.4567,61.488,61.2373,61.3,13600.0
2015-05-06 15:30:00,78.27,78.71,78.15,78.68,22200.0,61.3313,61.6761,61.2373,61.6526,22200.0
2015-05-07 09:30:00,79.11,79.12,76.85,77.64,11500.0,61.9895,61.9974,60.2186,60.8376,11500.0
2015-05-07 10:00:00,77.53,78.14,77.53,77.85,19100.0,60.7514,61.2294,60.7514,61.0022,19100.0
2015-05-07 10:30:00,77.69,77.87,76.74,76.9,13300.0,60.8768,61.0179,60.1324,60.2578,13300.0
2015-05-07 11:00:00,76.9,77.14,76.41,77.05,11100.0,60.2578,60.4458,59.8738,60.3753,11100.0
2015-05-07 11:30:00,77.05,77.14,76.17,76.45,21900.0,60.3753,60.4458,59.6858,59.9052,21900.0
2015-05-07 12:00:00,76.46,76.66,76.26,76.31,13500.0,59.913,60.0697,59.7563,59.7955,13500.0
2015-05-07 12:30:00,76.33,76.39,75.78,75.84,26200.0,59.8111,59.8582,59.3802,59.4272,26200.0
2015-05-07 13:00:00,75.96,75.96,75.01,75.4,18300.0,59.5212,59.5212,58.7768,59.0824,18300.0
2015-05-07 13:30:00,75.4,75.54,74.42,74.72,19600.0,59.0824,59.1921,58.3145,58.5496,19600.0
2015-05-07 14:00:00,74.68,75.63,74.64,75.6,8100.0,58.5182,59.2626,58.4869,59.2391,8100.0
2015-05-07 14:30:00,75.49,75.73,75.24,75.47,13500.0,59.1529,59.341,58.957,59.1373,13500.0
2015-05-07 15:00:00,75.57,76.04,75.57,75.64,11500.0,59.2156,59.5839,59.2156,59.2705,11500.0
2015-05-07 15:30:00,75.68,75.77,75.27,75.37,22100.0,59.3018,59.3723,58.9805,59.0589,22100.0
2015-05-08 09:30:00,76.95,77.93,74.25,75.64,148000.0,60.297,61.0649,58.1813,59.2705,148000.0
2015-05-08 10:00:00,75.68,76.0,75.46,75.58,32500.0,59.3018,59.5526,59.1294,59.2235,32500.0
2015-05-08 10:30:00,75.64,76.0,75.28,75.77,21500.0,59.2705,59.5526,58.9884,59.3723,21500.0
2015-05-08 11:00:00,75.61,76.05,75.51,75.83,40600.0,59.247,59.5917,59.1686,59.4194,40600.0
2015-05-08 11:30:00,75.83,76.15,75.69,76.08,26500.0,59.4194,59.6701,59.3096,59.6152,26500.0
2015-05-08 12:00:00,76.06,76.43,76.0,76.4,24700.0,59.5996,59.8895,59.5526,59.866,24700.0
2015-05-08 12:30:00,76.45,76.5,76.08,76.38,27300.0,59.9052,59.9444,59.6152,59.8503,27300.0
2015-05-08 13:00:00,76.38,76.42,75.96,76.04,26100.0,59.8503,59.8817,59.5212,59.5839,26100.0
2015-05-08 13:30:00,76.03,76.5,75.72,76.5,25200.0,59.5761,59.9444,59.3332,59.9444,25200.0
2015-05-08 14:00:00,76.49,76.5,76.03,76.21,20600.0,59.9365,59.9444,59.5761,59.7171,20600.0
2015-05-08 14:30:00,76.24,76.57,76.1,76.41,18900.0,59.7406,59.9992,59.6309,59.8738,18900.0
2015-05-08 15:00:00,76.41,76.89,76.22,76.77,30900.0,59.8738,60.25,59.7249,60.1559,30900.0
2015-05-08 15:30:00,76.78,77.02,76.44,77.02,67100.0,60.1638,60.3518,59.8973,60.3518,67100.0
2015-05-11 09:30:00,77.06,77.92,76.5,77.86,21700.0,60.3832,61.057,59.9444,61.01,21700.0
2015-05-11 10:00:00,77.82,77.82,77.08,77.59,39100.0,60.9787,60.9787,60.3988,60.7985,39100.0
2015-05-11 10:30:00,77.59,77.7,76.71,77.19,22500.0,60.7985,60.8847,60.1089,60.485,22500.0
2015-05-11 11:00:00,77.25,77.35,76.92,77.2,20800.0,60.532,60.6104,60.2735,60.4929,20800.0
2015-05-11 11:30:00,77.28,78.67,77.28,78.61,23200.0,60.5556,61.6447,60.5556,61.5977,23200.0
2015-05-11 12:00:00,78.58,78.83,78.34,78.45,15400.0,61.5742,61.7701,61.3862,61.4723,15400.0
2015-05-11 12:30:00,78.48,78.58,78.03,78.03,8100.0,61.4959,61.5742,61.1432,61.1432,8100.0
2015-05-11 13:00:00,78.01,78.05,77.65,77.79,10500.0,61.1276,61.1589,60.8455,60.9552,10500.0
2015-05-11 13:30:00,77.72,77.89,77.61,77.86,9000.0,60.9003,61.0335,60.8141,61.01,9000.0
2015-05-11 14:00:00,77.86,78.23,77.84,78.23,7700.0,61.01,61.3,60.9944,61.3,7700.0
2015-05-11 14:30:00,78.26,78.35,78.0,78.04,17800.0,61.3235,61.394,61.1197,61.1511,17800.0
2015-05-11 15:00:00,78.04,78.54,78.0,78.51,19000.0,61.1511,61.5429,61.1197,61.5194,19000.0
2015-05-11 15:30:00,78.5,78.58,78.26,78.38,41800.0,61.5115,61.5742,61.3235,61.4175,41800.0
2015-05-12 09:30:00,78.76,79.8,78.45,79.32,20300.0,61.7153,62.5302,61.4723,62.1541,20300.0
2015-05-12 10:00:00,78.99,79.17,78.75,79.01,11200.0,61.8955,62.0365,61.7074,61.9112,11200.0
2015-05-12 10:30:00,79.11,79.92,79.02,79.73,12600.0,61.9895,62.6242,61.919,62.4753,12600.0
2015-05-12 11:00:00,79.71,80.58,79.71,79.96,7500.0,62.4597,63.1414,62.4597,62.6556,7500.0
2015-05-12 11:30:00,79.9,80.35,79.84,80.16,4700.0,62.6085,62.9612,62.5615,62.8123,4700.0
2015-05-12 12:00:00,80.21,80.21,79.62,79.62,2300.0,62.8515,62.8515,62.3891,62.3891,2300.0
2015-05-12 12:30:00,79.63,79.63,79.41,79.41,7400.0,62.397,62.397,62.2246,62.2246,7400.0
2015-05-12 13:00:00,79.4,79.52,79.29,79.42,3100.0,62.2168,62.3108,62.1306,62.2324,3100.0
2015-05-12 13:30:00,79.46,79.74,79.37,79.58,2400.0,62.2638,62.4832,62.1932,62.3578,2400.0
2015-05-12 14:00:00,79.56,79.8,79.56,79.76,3900.0,62.3421,62.5302,62.3421,62.4988,3900.0
2015-05-12 14:30:00,79.75,79.75,79.37,79.38,5900.0,62.491,62.491,62.1932,62.2011,5900.0
2015-05-12 15:00:00,79.36,79.63,79.32,79.58,7900.0,62.1854,62.397,62.1541,62.3578,7900.0
2015-05-12 15:30:00,79.56,79.62,79.45,79.61,16800.0,62.3421,62.3891,62.2559,62.3813,16800.0
2015-05-13 09:30:00,79.62,79.96,79.01,79.27,3900.0,62.3891,62.6556,61.9112,62.1149,3900.0
2015-05-13 10:00:00,79.41,79.41,79.07,79.16,4200.0,62.2246,62.2246,61.9582,62.0287,4200.0
2015-05-13 10:30:00,79.65,79.72,78.71,78.76,10600.0,62.4127,62.4675,61.6761,61.7153,10600.0
2015-05-13 11:00:00,78.68,79.6,78.65,79.55,17400.0,61.6526,62.3735,61.6291,62.3343,17400.0
2015-05-13 11:30:00,79.45,79.71,79.18,79.36,18800.0,62.2559,62.4597,62.0444,62.1854,18800.0
2015-05-13 12:00:00,79.31,79.43,79.03,79.03,7100.0,62.1462,62.2403,61.9268,61.9268,7100.0
2015-05-13 12:30:00,79.24,79.98,79.24,79.8,19400.0,62.0914,62.6712,62.0914,62.5302,19400.0
2015-05-13 13:00:00,79.81,80.07,79.75,80.07,4500.0,62.538,62.7418,62.491,62.7418,4500.0
2015-05-13 13:30:00,80.1,80.24,80.02,80.15,6600.0,62.7653,62.875,62.7026,62.8044,6600.0
2015-05-13 14:00:00,80.15,80.19,79.65,79.65,7900.0,62.8044,62.8358,62.4127,62.4127,7900.0
2015-05-13 14:30:00,79.62,79.7,79.39,79.41,7900.0,62.3891,62.4518,62.2089,62.2246,7900.0
2015-05-13 15:00:00,79.41,79.55,79.37,79.41,6600.0,62.2246,62.3343,62.1932,62.2246,6600.0
2015-05-13 15:30:00,79.41,79.74,79.31,79.39,8000.0,62.2246,62.4832,62.1462,62.2089,8000.0
2015-05-14 09:30:00,78.31,79.87,78.25,79.87,6700.0,61.3626,62.585,61.3156,62.585,6700.0
2015-05-14 10:00:00,79.87,79.93,79.02,79.02,16000.0,62.585,62.6321,61.919,61.919,16000.0
2015-05-14 10:30:00,79.1,79.34,78.79,79.2,5500.0,61.9817,62.1697,61.7388,62.06,5500.0
2015-05-14 11:00:00,79.03,79.22,78.94,79.06,5800.0,61.9268,62.0757,61.8563,61.9503,5800.0
2015-05-14 11:30:00,79.12,79.16,78.68,78.69,8100.0,61.9974,62.0287,61.6526,61.6604,8100.0
2015-05-14 12:00:00,78.82,78.86,78.38,78.74,8400.0,61.7623,61.7936,61.4175,61.6996,8400.0
2015-05-14 12:30:00,78.77,78.84,78.42,78.46,6300.0,61.7231,61.7779,61.4488,61.4802,6300.0
2015-05-14 13:00:00,78.49,78.63,78.3,78.34,8500.0,61.5037,61.6134,61.3548,61.3862,8500.0
2015-05-14 13:30:00,78.43,78.68,78.25,78.5,5700.0,61.4567,61.6526,61.3156,61.5115,5700.0
2015-05-14 14:00:00,78.54,78.87,78.51,78.86,5200.0,61.5429,61.8015,61.5194,61.7936,5200.0
2015-05-14 14:30:00,78.78,78.87,78.31,78.34,5300.0,61.7309,61.8015,61.3626,61.3862,5300.0
2015-05-14 15:00:00,78.39,78.42,77.69,77.71,15400.0,61.4253,61.4488,60.8768,60.8925,15400.0
2015-05-14 15:30:00,77.73,77.74,77.12,77.12,26900.0,60.9082,60.916,60.4302,60.4302,26900.0
2015-05-15 09:30:00,77.35,78.08,75.77,78.08,24900.0,60.6104,61.1824,59.3723,61.1824,24900.0
2015-05-15 10:00:00,77.89,77.97,77.29,77.48,23800.0,61.0335,61.0962,60.5634,60.7123,23800.0
2015-05-15 10:30:00,77.49,77.7,77.23,77.23,5000.0,60.7201,60.8847,60.5164,60.5164,5000.0
2015-05-15 11:00:00,77.33,77.35,76.86,76.97,7100.0,60.5947,60.6104,60.2264,60.3126,7100.0
2015-05-15 11:30:00,76.94,77.83,76.94,77.83,8000.0,60.2891,60.9865,60.2891,60.9865,8000.0
2015-05-15 12:00:00,77.84,77.94,77.79,77.88,5100.0,60.9944,61.0727,60.9552,61.0257,5100.0
2015-05-15 12:30:00,77.89,78.95,77.89,78.91,8400.0,61.0335,61.8641,61.0335,61.8328,8400.0
2015-05-15 13:00:00,78.8,78.8,78.13,78.76,4700.0,61.7466,61.7466,61.2216,61.7153,4700.0
2015-05-15 13:30:00,78.81,79.24,78.81,79.03,9500.0,61.7544,62.0914,61.7544,61.9268,9500.0
2015-05-15 14:00:00,79.01,79.05,78.76,79.03,4900.0,61.9112,61.9425,61.7153,61.9268,4900.0
2015-05-15 14:30:00,79.02,79.21,78.85,78.92,4400.0,61.919,62.0679,61.7858,61.8406,4400.0
2015-05-15 15:00:00,78.83,79.01,78.82,78.84,8500.0,61.7701,61.9112,61.7623,61.7779,8500.0
2015-05-15 15:30:00,78.89,79.02,78.84,78.98,15200.0,61.8171,61.919,61.7779,61.8876,15200.0
2015-05-18 09:30:00,79.12,79.62,78.33,78.69,6400.0,61.9974,62.3891,61.3783,61.6604,6400.0
2015-05-18 10:00:00,78.75,78.82,78.49,78.53,5000.0,61.7074,61.7623,61.5037,61.535,5000.0
2015-05-18 10:30:00,78.41,78.79,78.31,78.69,3500.0,61.441,61.7388,61.3626,61.6604,3500.0
2015-05-18 11:00:00,78.61,78.75,78.28,78.33,4000.0,61.5977,61.7074,61.3391,61.3783,4000.0
2015-05-18 11:30:00,78.34,79.17,78.3,79.17,6000.0,61.3862,62.0365,61.3548,62.0365,6000.0
2015-05-18 12:00:00,79.16,79.2,78.95,79.18,2200.0,62.0287,62.06,61.8641,62.0444,2200.0
2015-05-18 12:30:00,79.15,79.23,79.0,79.12,1800.0,62.0209,62.0835,61.9033,61.9974,1800.0
2015-05-18 13:00:00,79.05,79.3,78.99,79.29,5000.0,61.9425,62.1384,61.8955,62.1306,5000.0
2015-05-18 13:30:00,79.28,79.28,78.9,78.96,2600.0,62.1227,62.1227,61.825,61.872,2600.0
2015-05-18 14:00:00,78.89,79.39,78.74,79.13,5300.0,61.8171,62.2089,61.6996,62.0052,5300.0
2015-05-18 14:30:00,79.11,79.12,78.99,79.03,2600.0,61.9895,61.9974,61.8955,61.9268,2600.0
2015-05-18 15:00:00,79.0,79.5,79.0,79.3,10800.0,61.9033,62.2951,61.9033,62.1384,10800.0
2015-05-18 15:30:00,79.32,79.36,79.09,79.21,21000.0,62.1541,62.1854,61.9738,62.0679,21000.0
2015-05-19 09:30:00,78.65,78.74,77.44,77.52,10500.0,61.6291,61.6996,60.6809,60.7436,10500.0
2015-05-19 10:00:00,77.53,77.8,77.06,77.2,11100.0,60.7514,60.963,60.3832,60.4929,11100.0
2015-05-19 10:30:00,77.18,77.32,76.89,76.89,11100.0,60.4772,60.5869,60.25,60.25,11100.0
2015-05-19 11:00:00,76.91,77.09,76.86,76.96,4700.0,60.2656,60.4067,60.2264,60.3048,4700.0
2015-05-19 11:30:00,77.04,77.59,77.04,77.43,5000.0,60.3675,60.7985,60.3675,60.6731,5000.0
2015-05-19 12:00:00,77.36,77.41,76.78,76.78,5500.0,60.6182,60.6574,60.1638,60.1638,5500.0
2015-05-19 12:30:00,76.85,76.88,76.43,76.51,4100.0,60.2186,60.2421,59.8895,59.9522,4100.0
2015-05-19 13:00:00,76.63,76.89,76.5,76.67,6900.0,60.0462,60.25,59.9444,60.0776,6900.0
2015-05-19 13:30:00,76.76,77.03,76.74,76.91,6300.0,60.1481,60.3597,60.1324,60.2656,6300.0
2015-05-19 14:00:00,76.98,77.15,76.77,77.15,9200.0,60.3205,60.4537,60.1559,60.4537,9200.0
2015-05-19 14:30:00,77.15,77.67,77.15,77.54,7800.0,60.4537,60.8612,60.4537,60.7593,7800.0
2015-05-19 15:00:00,77.53,77.63,77.24,77.47,8900.0,60.7514,60.8298,60.5242,60.7044,8900.0
2015-05-19 15:30:00,77.47,77.49,77.33,77.47,11300.0,60.7044,60.7201,60.5947,60.7044,11300.0
2015-05-20 09:30:00,77.34,77.34,76.13,76.93,8500.0,60.6026,60.6026,59.6544,60.2813,8500.0
2015-05-20 10:00:00,76.68,77.57,76.54,77.06,8700.0,60.0854,60.7828,59.9757,60.3832,8700.0
2015-05-20 10:30:00,77.15,77.34,76.32,76.7,9800.0,60.4537,60.6026,59.8033,60.1011,9800.0
2015-05-20 11:00:00,76.81,76.81,76.59,76.6,9300.0,60.1873,60.1873,60.0149,60.0227,9300.0
2015-05-20 11:30:00,76.55,77.2,76.53,77.07,8600.0,59.9835,60.4929,59.9679,60.391,8600.0
2015-05-20 12:00:00,77.02,77.25,76.98,77.22,9200.0,60.3518,60.532,60.3205,60.5085,9200.0
2015-05-20 12:30:00,77.24,77.37,76.99,77.27,6700.0,60.5242,60.6261,60.3283,60.5477,6700.0
2015-05-20 13:00:00,77.29,77.78,77.18,77.78,7600.0,60.5634,60.9473,60.4772,60.9473,7600.0
2015-05-20 13:30:00,77.8,77.9,77.42,77.84,22100.0,60.963,61.0414,60.6653,60.9944,22100.0
2015-05-20 14:00:00,77.84,78.25,77.59,78.25,20600.0,60.9944,61.3156,60.7985,61.3156,20600.0
2015-05-20 14:30:00,78.23,78.34,78.09,78.34,22500.0,61.3,61.3862,61.1903,61.3862,22500.0
2015-05-20 15:00:00,78.33,78.45,77.82,78.25,24200.0,61.3783,61.4723,60.9787,61.3156,24200.0
2015-05-20 15:30:00,78.25,78.68,78.21,78.58,33700.0,61.3156,61.6526,61.2843,61.5742,33700.0
2015-05-21 09:30:00,78.56,79.73,78.38,78.72,3700.0,61.5585,62.4753,61.4175,61.6839,3700.0
2015-05-21 10:00:00,78.6,79.8,78.6,79.73,6800.0,61.5899,62.5302,61.5899,62.4753,6800.0
2015-05-21 10:30:00,79.66,80.11,79.61,79.96,3300.0,62.4205,62.7731,62.3813,62.6556,3300.0
2015-05-21 11:00:00,79.73,80.01,79.56,79.94,5600.0,62.4753,62.6947,62.3421,62.6399,5600.0
2015-05-21 11:30:00,79.93,80.2,79.82,80.11,6900.0,62.6321,62.8436,62.5459,62.7731,6900.0
2015-05-21 12:00:00,80.19,80.9,80.15,80.89,10200.0,62.8358,63.3921,62.8044,63.3843,10200.0
2015-05-21 12:30:00,81.0,81.0,80.75,80.93,4400.0,63.4705,63.4705,63.2746,63.4156,4400.0
2015-05-21 13:00:00,80.75,81.24,80.75,81.16,7700.0,63.2746,63.6586,63.2746,63.5959,7700.0
2015-05-21 13:30:00,81.1,81.36,80.8,80.9,14300.0,63.5489,63.7526,63.3138,63.3921,14300.0
2015-05-21 14:00:00,80.71,81.03,80.71,80.98,5900.0,63.2433,63.494,63.2433,63.4548,5900.0
2015-05-21 14:30:00,80.85,81.05,80.71,80.85,9300.0,63.353,63.5097,63.2433,63.353,9300.0
2015-05-21 15:00:00,80.79,80.92,80.56,80.66,8400.0,63.3059,63.4078,63.1257,63.2041,8400.0
2015-05-21 15:30:00,80.65,80.94,80.58,80.62,16400.0,63.1962,63.4235,63.1414,63.1727,16400.0
2015-05-22 09:30:00,79.82,81.7,79.35,81.53,13400.0,62.5459,64.019,62.1776,63.8858,13400.0
2015-05-22 10:00:00,81.53,81.54,80.77,80.78,7800.0,63.8858,63.8936,63.2903,63.2981,7800.0
2015-05-22 10:30:00,80.82,81.26,80.57,81.26,13100.0,63.3294,63.6742,63.1336,63.6742,13100.0
2015-05-22 11:00:00,81.33,81.56,81.02,81.04,7600.0,63.7291,63.9093,63.4862,63.5018,7600.0
2015-05-22 11:30:00,81.01,81.01,80.61,80.88,9400.0,63.4783,63.4783,63.1649,63.3765,9400.0
2015-05-22 12:00:00,80.91,81.14,80.82,80.96,4000.0,63.4,63.5802,63.3294,63.4391,4000.0
2015-05-22 12:30:00,80.93,81.05,80.76,80.76,3900.0,63.4156,63.5097,63.2824,63.2824,3900.0
2015-05-22 13:00:00,80.81,81.08,80.77,80.79,7900.0,63.3216,63.5332,63.2903,63.3059,7900.0
2015-05-22 13:30:00,80.82,81.28,80.82,81.22,5300.0,63.3294,63.6899,63.3294,63.6429,5300.0
2015-05-22 14:00:00,81.3,81.3,81.05,81.1,3100.0,63.7056,63.7056,63.5097,63.5489,3100.0
2015-05-22 14:30:00,81.1,81.27,81.1,81.24,5100.0,63.5489,63.6821,63.5489,63.6586,5100.0
2015-05-22 15:00:00,81.25,81.55,81.23,81.46,6900.0,63.6664,63.9015,63.6507,63.8309,6900.0
2015-05-22 15:30:00,81.46,81.57,81.34,81.38,10100.0,63.8309,63.9171,63.7369,63.7683,10100.0
2015-05-26 09:30:00,80.66,81.07,79.44,80.4,8200.0,63.2041,63.5253,62.2481,63.0003,8200.0
2015-05-26 10:00:00,80.38,80.38,79.74,79.75,10000.0,62.9847,62.9847,62.4832,62.491,10000.0
2015-05-26 10:30:00,79.75,80.36,79.75,80.05,3100.0,62.491,62.969,62.491,62.7261,3100.0
2015-05-26 11:00:00,80.07,80.07,79.75,79.88,12100.0,62.7418,62.7418,62.491,62.5929,12100.0
2015-05-26 11:30:00,79.89,79.93,79.71,79.93,5800.0,62.6007,62.6321,62.4597,62.6321,5800.0
2015-05-26 12:00:00,79.95,80.08,79.78,79.83,3700.0,62.6477,62.7496,62.5145,62.5537,3700.0
2015-05-26 12:30:00,79.73,79.9,79.22,79.22,3800.0,62.4753,62.6085,62.0757,62.0757,3800.0
2015-05-26 13:00:00,79.18,79.36,79.09,79.26,5100.0,62.0444,62.1854,61.9738,62.1071,5100.0
2015-05-26 13:30:00,79.28,79.28,78.92,79.14,2500.0,62.1227,62.1227,61.8406,62.013,2500.0
2015-05-26 14:00:00,79.21,79.6,79.15,79.6,4400.0,62.0679,62.3735,62.0209,62.3735,4400.0
2015-05-26 14:30:00,79.42,79.65,79.35,79.35,4300.0,62.2324,62.4127,62.1776,62.1776,4300.0
2015-05-26 15:00:00,79.35,79.39,79.17,79.34,6500.0,62.1776,62.2089,62.0365,62.1697,6500.0
2015-05-26 15:30:00,79.35,79.45,79.09,79.22,17600.0,62.1776,62.2559,61.9738,62.0757,17600.0
2015-05-27 09:30:00,78.65,79.8,78.52,79.63,4600.0,61.6291,62.5302,61.5272,62.397,4600.0
2015-05-27 10:00:00,79.56,79.56,78.99,79.11,4700.0,62.3421,62.3421,61.8955,61.9895,4700.0
2015-05-27 10:30:00,79.14,79.31,78.6,78.82,12500.0,62.013,62.1462,61.5899,61.7623,12500.0
2015-05-27 11:00:00,78.88,79.25,78.84,79.15,3400.0,61.8093,62.0992,61.7779,62.0209,3400.0
2015-05-27 11:30:00,79.2,79.2,78.87,79.0,3400.0,62.06,62.06,61.8015,61.9033,3400.0
2015-05-27 12:00:00,79.1,79.68,79.1,79.49,3300.0,61.9817,62.4362,61.9817,62.2873,3300.0
2015-05-27 12:30:00,79.42,79.44,79.18,79.3,3700.0,62.2324,62.2481,62.0444,62.1384,3700.0
2015-05-27 13:00:00,79.18,79.35,79.02,79.35,3900.0,62.0444,62.1776,61.919,62.1776,3900.0
2015-05-27 13:30:00,79.46,79.55,79.31,79.44,4100.0,62.2638,62.3343,62.1462,62.2481,4100.0
2015-05-27 14:00:00,79.42,79.64,79.19,79.22,5000.0,62.2324,62.4048,62.0522,62.0757,5000.0
2015-05-27 14:30:00,79.26,79.29,78.92,78.97,7300.0,62.1071,62.1306,61.8406,61.8798,7300.0
2015-05-27 15:00:00,78.98,79.17,78.85,79.06,8200.0,61.8876,62.0365,61.7858,61.9503,8200.0
2015-05-27 15:30:00,79.06,79.37,79.06,79.16,10800.0,61.9503,62.1932,61.9503,62.0287,10800.0
2015-05-28 09:30:00,78.54,78.54,77.54,77.6,4700.0,61.5429,61.5429,60.7593,60.8063,4700.0
2015-05-28 10:00:00,77.56,77.58,76.9,76.9,7300.0,60.775,60.7906,60.2578,60.2578,7300.0
2015-05-28 10:30:00,76.83,76.87,76.15,76.63,7700.0,60.2029,60.2343,59.6701,60.0462,7700.0
2015-05-28 11:00:00,76.93,77.47,76.75,77.05,14200.0,60.2813,60.7044,60.1403,60.3753,14200.0
2015-05-28 11:30:00,76.98,77.3,76.98,77.17,8000.0,60.3205,60.5712,60.3205,60.4694,8000.0
2015-05-28 12:00:00,77.15,77.15,76.96,77.12,13100.0,60.4537,60.4537,60.3048,60.4302,13100.0
2015-05-28 12:30:00,77.01,77.05,76.64,76.99,9600.0,60.344,60.3753,60.0541,60.3283,9600.0
2015-05-28 13:00:00,77.05,77.33,76.98,77.04,8800.0,60.3753,60.5947,60.3205,60.3675,8800.0
2015-05-28 13:30:00,77.1,77.2,76.99,77.14,5900.0,60.4145,60.4929,60.3283,60.4458,5900.0
2015-05-28 14:00:00,77.15,77.33,77.0,77.33,3900.0,60.4537,60.5947,60.3361,60.5947,3900.0
2015-05-28 14:30:00,77.39,77.71,77.32,77.47,4400.0,60.6417,60.8925,60.5869,60.7044,4400.0
2015-05-28 15:00:00,77.53,77.61,77.46,77.56,5600.0,60.7514,60.8141,60.6966,60.775,5600.0
2015-05-28 15:30:00,77.64,77.69,77.46,77.59,12300.0,60.8376,60.8768,60.6966,60.7985,12300.0
2015-05-29 09:30:00,77.91,78.1,77.39,78.1,4800.0,61.0492,61.1981,60.6417,61.1981,4800.0
2015-05-29 10:00:00,78.05,78.86,77.93,78.45,9300.0,61.1589,61.7936,61.0649,61.4723,9300.0
2015-05-29 10:30:00,78.39,78.51,78.14,78.26,1300.0,61.4253,61.5194,61.2294,61.3235,1300.0
2015-05-29 11:00:00,78.23,78.38,77.89,77.89,5900.0,61.3,61.4175,61.0335,61.0335,5900.0
2015-05-29 11:30:00,77.94,78.34,77.88,78.24,2100.0,61.0727,61.3862,61.0257,61.3078,2100.0
2015-05-29 12:00:00,78.3,78.46,78.03,78.46,1800.0,61.3548,61.4802,61.1432,61.4802,1800.0
2015-05-29 12:30:00,78.58,78.58,78.3,78.42,2900.0,61.5742,61.5742,61.3548,61.4488,2900.0
2015-05-29 13:00:00,78.46,78.67,78.3,78.53,15800.0,61.4802,61.6447,61.3548,61.535,15800.0
2015-05-29 13:30:00,78.54,78.9,78.48,78.72,7500.0,61.5429,61.825,61.4959,61.6839,7500.0
2015-05-29 14:00:00,78.74,78.83,78.26,78.33,6300.0,61.6996,61.7701,61.3235,61.3783,6300.0
2015-05-29 14:30:00,78.32,78.34,78.2,78.24,4600.0,61.3705,61.3862,61.2765,61.3078,4600.0
2015-05-29 15:00:00,78.17,78.29,77.84,77.84,8200.0,61.2529,61.347,60.9944,60.9944,8200.0
2015-05-29 15:30:00,77.83,77.9,77.6,77.78,38800.0,60.9865,61.0414,60.8063,60.9473,38800.0
2015-06-01 09:30:00,77.58,78.27,77.5,78.24,4200.0,60.7906,61.3313,60.7279,61.3078,4200.0
2015-06-01 10:00:00,78.12,78.47,77.88,78.24,5168.0,61.2138,61.488,61.0257,61.3078,5168.0
2015-06-01 10:30:00,77.94,78.33,77.93,78.17,3200.0,61.0727,61.3783,61.0649,61.2529,3200.0
2015-06-01 11:00:00,78.39,78.49,77.9,78.03,4145.0,61.4253,61.5037,61.0414,61.1432,4145.0
2015-06-01 11:30:00,78.07,78.24,77.89,78.17,3700.0,61.1746,61.3078,61.0335,61.2529,3700.0
2015-06-01 12:00:00,78.16,78.33,78.02,78.26,4400.0,61.2451,61.3783,61.1354,61.3235,4400.0
2015-06-01 12:30:00,78.24,78.28,77.82,78.03,4000.0,61.3078,61.3391,60.9787,61.1432,4000.0
2015-06-01 13:00:00,78.17,78.21,77.88,78.2,3600.0,61.2529,61.2843,61.0257,61.2765,3600.0
2015-06-01 13:30:00,78.19,78.46,78.16,78.16,3500.0,61.2686,61.4802,61.2451,61.2451,3500.0
2015-06-01 14:00:00,78.13,78.31,78.12,78.23,3200.0,61.2216,61.3626,61.2138,61.3,3200.0
2015-06-01 14:30:00,78.24,78.24,77.97,78.0,5430.0,61.3078,61.3078,61.0962,61.1197,5430.0
2015-06-01 15:00:00,78.03,78.44,77.97,78.42,5802.0,61.1432,61.4645,61.0962,61.4488,5802.0
2015-06-01 15:30:00,78.4,79.02,78.39,78.91,24223.0,61.4332,61.919,61.4253,61.8328,24223.0
2015-06-02 09:30:00,79.02,79.99,78.88,79.06,25225.0,61.919,62.6791,61.8093,61.9503,25225.0
2015-06-02 10:00:00,79.06,79.32,78.7,79.31,4200.0,61.9503,62.1541,61.6682,62.1462,4200.0
2015-06-02 10:30:00,79.36,79.68,79.33,79.44,5193.0,62.1854,62.4362,62.1619,62.2481,5193.0
2015-06-02 11:00:00,79.4,79.5,79.12,79.25,6550.0,62.2168,62.2951,61.9974,62.0992,6550.0
2015-06-02 11:30:00,79.22,80.05,79.19,80.05,5346.0,62.0757,62.7261,62.0522,62.7261,5346.0
2015-06-02 12:00:00,80.08,80.26,79.79,80.15,5029.0,62.7496,62.8906,62.5224,62.8044,5029.0
2015-06-02 12:30:00,80.18,80.18,79.48,79.52,5508.0,62.828,62.828,62.2794,62.3108,5508.0
2015-06-02 13:00:00,79.49,79.8,79.42,79.68,7300.0,62.2873,62.5302,62.2324,62.4362,7300.0
2015-06-02 13:30:00,79.68,79.77,79.5,79.69,7900.0,62.4362,62.5067,62.2951,62.444,7900.0
2015-06-02 14:00:00,79.68,79.72,79.17,79.47,6576.0,62.4362,62.4675,62.0365,62.2716,6576.0
2015-06-02 14:30:00,79.47,79.6,79.18,79.41,6700.0,62.2716,62.3735,62.0444,62.2246,6700.0
2015-06-02 15:00:00,79.39,79.39,79.04,79.09,11100.0,62.2089,62.2089,61.9347,61.9738,11100.0
2015-06-02 15:30:00,79.09,79.17,78.96,79.05,15008.0,61.9738,62.0365,61.872,61.9425,15008.0
2015-06-03 09:30:00,78.67,78.67,77.99,78.29,10403.0,61.6447,61.6447,61.1119,61.347,10403.0
2015-06-03 10:00:00,78.38,78.63,78.32,78.49,6937.0,61.4175,61.6134,61.3705,61.5037,6937.0
2015-06-03 10:30:00,78.56,79.06,78.31,78.52,8500.0,61.5585,61.9503,61.3626,61.5272,8500.0
2015-06-03 11:00:00,78.37,78.46,78.08,78.25,5600.0,61.4097,61.4802,61.1824,61.3156,5600.0
2015-06-03 11:30:00,78.25,78.31,77.78,78.16,7800.0,61.3156,61.3626,60.9473,61.2451,7800.0
2015-06-03 12:00:00,78.31,78.36,78.05,78.29,6560.0,61.3626,61.4018,61.1589,61.347,6560.0
2015-06-03 12:30:00,78.27,78.55,78.16,78.33,4800.0,61.3313,61.5507,61.2451,61.3783,4800.0
2015-06-03 13:00:00,78.37,78.37,77.63,77.69,4300.0,61.4097,61.4097,60.8298,60.8768,4300.0
2015-06-03 13:30:00,77.75,78.05,77.67,78.05,5139.0,60.9238,61.1589,60.8612,61.1589,5139.0
2015-06-03 14:00:00,78.11,78.29,77.94,78.29,4600.0,61.2059,61.347,61.0727,61.347,4600.0
2015-06-03 14:30:00,78.32,78.42,77.95,77.95,5800.0,61.3705,61.4488,61.0806,61.0806,5800.0
2015-06-03 15:00:00,77.92,77.98,77.79,77.79,6500.0,61.057,61.1041,60.9552,60.9552,6500.0
2015-06-03 15:30:00,77.8,77.9,77.56,77.67,20014.0,60.963,61.0414,60.775,60.8612,20014.0
2015-06-04 09:30:00,76.58,76.91,75.81,76.5,5709.0,60.007,60.2656,59.4037,59.9444,5709.0
2015-06-04 10:00:00,76.69,77.02,76.25,76.6,7145.0,60.0932,60.3518,59.7485,60.0227,7145.0
2015-06-04 10:30:00,76.56,76.75,76.3,76.3,5193.0,59.9914,60.1403,59.7876,59.7876,5193.0
2015-06-04 11:00:00,76.51,76.84,76.39,76.76,7802.0,59.9522,60.2108,59.8582,60.1481,7802.0
2015-06-04 11:30:00,76.74,77.0,76.16,76.77,7600.0,60.1324,60.3361,59.6779,60.1559,7600.0
2015-06-04 12:00:00,76.77,76.89,76.69,76.82,1700.0,60.1559,60.25,60.0932,60.1951,1700.0
2015-06-04 12:30:00,76.75,77.02,76.72,76.99,2300.0,60.1403,60.3518,60.1167,60.3283,2300.0
2015-06-04 13:00:00,76.73,76.91,76.46,76.5,5600.0,60.1246,60.2656,59.913,59.9444,5600.0
2015-06-04 13:30:00,76.8,76.8,76.45,76.65,2100.0,60.1794,60.1794,59.9052,60.0619,2100.0
2015-06-04 14:00:00,76.81,76.91,76.67,76.67,4339.0,60.1873,60.2656,60.0776,60.0776,4339.0
2015-06-04 14:30:00,76.75,76.76,76.54,76.54,2669.0,60.1403,60.1481,59.9757,59.9757,2669.0
2015-06-04 15:00:00,76.61,76.7,76.45,76.49,4100.0,60.0305,60.1011,59.9052,59.9365,4100.0
2015-06-04 15:30:00,76.42,76.51,76.28,76.38,8107.0,59.8817,59.9522,59.772,59.8503,8107.0
2015-06-05 09:30:00,76.57,78.44,76.49,78.44,11874.0,59.9992,61.4645,59.9365,61.4645,11874.0
2015-06-05 10:00:00,78.44,78.7,77.95,78.29,12106.0,61.4645,61.6682,61.0806,61.347,12106.0
2015-06-05 10:30:00,78.44,78.51,77.88,78.0,9900.0,61.4645,61.5194,61.0257,61.1197,9900.0
2015-06-05 11:00:00,78.04,78.25,77.52,77.75,6300.0,61.1511,61.3156,60.7436,60.9238,6300.0
2015-06-05 11:30:00,77.73,77.8,77.66,77.66,5793.0,60.9082,60.963,60.8533,60.8533,5793.0
2015-06-05 12:00:00,77.81,78.17,77.7,78.07,8618.0,60.9709,61.2529,60.8847,61.1746,8618.0
2015-06-05 12:30:00,78.13,78.32,78.08,78.32,11134.0,61.2216,61.3705,61.1824,61.3705,11134.0
2015-06-05 13:00:00,78.3,78.73,78.14,78.72,4500.0,61.3548,61.6918,61.2294,61.6839,4500.0
2015-06-05 13:30:00,78.75,78.86,78.68,78.84,3800.0,61.7074,61.7936,61.6526,61.7779,3800.0
2015-06-05 14:00:00,78.9,79.22,78.68,79.22,4594.0,61.825,62.0757,61.6526,62.0757,4594.0
2015-06-05 14:30:00,79.22,79.45,79.02,79.03,4600.0,62.0757,62.2559,61.919,61.9268,4600.0
2015-06-05 15:00:00,79.03,79.03,78.37,78.42,7900.0,61.9268,61.9268,61.4097,61.4488,7900.0
2015-06-05 15:30:00,78.52,78.52,78.19,78.27,18414.0,61.5272,61.5272,61.2686,61.3313,18414.0
2015-06-08 09:30:00,78.02,79.81,78.02,79.7,8700.0,61.1354,62.538,61.1354,62.4518,8700.0
2015-06-08 10:00:00,79.71,80.28,79.62,80.14,13202.0,62.4597,62.9063,62.3891,62.7966,13202.0
2015-06-08 10:30:00,80.18,80.41,79.56,79.57,8726.0,62.828,63.0082,62.3421,62.35,8726.0
2015-06-08 11:00:00,79.53,79.6,79.38,79.41,10700.0,62.3186,62.3735,62.2011,62.2246,10700.0
2015-06-08 11:30:00,79.39,79.67,79.19,79.19,7600.0,62.2089,62.4283,62.0522,62.0522,7600.0
2015-06-08 12:00:00,79.24,79.33,79.08,79.17,6600.0,62.0914,62.1619,61.966,62.0365,6600.0
2015-06-08 12:30:00,79.18,79.27,78.81,78.84,5200.0,62.0444,62.1149,61.7544,61.7779,5200.0
2015-06-08 13:00:00,78.83,78.88,78.54,78.58,6300.0,61.7701,61.8093,61.5429,61.5742,6300.0
2015-06-08 13:30:00,78.59,78.92,78.59,78.87,6200.0,61.582,61.8406,61.582,61.8015,6200.0
2015-06-08 14:00:00,78.78,78.98,78.75,78.95,7115.0,61.7309,61.8876,61.7074,61.8641,7115.0
2015-06-08 14:30:00,79.02,79.43,79.01,79.01,9700.0,61.919,62.2403,61.9112,61.9112,9700.0
2015-06-08 15:00:00,78.96,79.23,78.85,79.03,9800.0,61.872,62.0835,61.7858,61.9268,9800.0
2015-06-08 15:30:00,79.01,79.11,78.84,78.84,20941.0,61.9112,61.9895,61.7779,61.7779,20941.0
2015-06-09 09:30:00,79.99,80.71,79.91,79.91,6671.0,62.6791,63.2433,62.6164,62.6164,6671.0
2015-06-09 10:00:00,79.73,80.01,79.46,79.55,3700.0,62.4753,62.6947,62.2638,62.3343,3700.0
2015-06-09 10:30:00,79.77,80.09,79.77,79.93,1000.0,62.5067,62.7574,62.5067,62.6321,1000.0
2015-06-09 11:00:00,79.92,80.39,79.9,80.18,2200.0,62.6242,62.9925,62.6085,62.828,2200.0
2015-06-09 11:30:00,80.14,80.32,79.92,80.15,2562.0,62.7966,62.9377,62.6242,62.8044,2562.0
2015-06-09 12:00:00,79.99,80.29,79.96,80.2,3400.0,62.6791,62.9141,62.6556,62.8436,3400.0
2015-06-09 12:30:00,80.23,80.43,80.17,80.43,3053.0,62.8671,63.0238,62.8201,63.0238,3053.0
2015-06-09 13:00:00,80.43,80.77,80.4,80.73,4500.0,63.0238,63.2903,63.0003,63.2589,4500.0
2015-06-09 13:30:00,80.75,80.89,80.54,80.69,3291.0,63.2746,63.3843,63.11,63.2276,3291.0
2015-06-09 14:00:00,80.68,80.69,80.3,80.3,4138.0,63.2197,63.2276,62.922,62.922,4138.0
2015-06-09 14:30:00,80.32,80.6,80.18,80.44,6808.0,62.9377,63.1571,62.828,63.0317,6808.0
2015-06-09 15:00:00,80.38,80.38,80.16,80.24,7200.0,62.9847,62.9847,62.8123,62.875,7200.0
2015-06-09 15:30:00,80.23,80.23,79.8,79.99,20006.0,62.8671,62.8671,62.5302,62.6791,20006.0
2015-06-10 09:30:00,81.09,81.25,80.8,80.97,9661.0,63.541,63.6664,63.3138,63.447,9661.0
2015-06-10 10:00:00,80.67,80.74,80.35,80.51,3631.0,63.2119,63.2668,62.9612,63.0865,3631.0
2015-06-10 10:30:00,80.76,81.04,80.69,80.82,4200.0,63.2824,63.5018,63.2276,63.3294,4200.0
2015-06-10 11:00:00,80.79,80.79,80.42,80.44,9381.0,63.3059,63.3059,63.016,63.0317,9381.0
2015-06-10 11:30:00,80.39,80.7,80.33,80.7,3100.0,62.9925,63.2354,62.9455,63.2354,3100.0
2015-06-10 12:00:00,80.66,80.92,80.57,80.92,3300.0,63.2041,63.4078,63.1336,63.4078,3300.0
2015-06-10 12:30:00,80.96,81.49,80.96,81.49,3600.0,63.4391,63.8544,63.4391,63.8544,3600.0
2015-06-10 13:00:00,81.5,81.73,81.31,81.73,4234.0,63.8623,64.0425,63.7134,64.0425,4234.0
2015-06-10 13:30:00,81.61,81.61,81.21,81.23,5326.0,63.9485,63.9485,63.635,63.6507,5326.0
2015-06-10 14:00:00,81.35,81.97,81.35,81.91,2700.0,63.7447,64.2306,63.7447,64.1836,2700.0
2015-06-10 14:30:00,81.89,81.95,81.65,81.65,3100.0,64.1679,64.2149,63.9798,63.9798,3100.0
2015-06-10 15:00:00,81.61,81.61,81.2,81.5,9697.0,63.9485,63.9485,63.6272,63.8623,9697.0
2015-06-10 15:30:00,81.58,81.68,81.38,81.43,10000.0,63.925,64.0033,63.7683,63.8074,10000.0
2015-06-11 09:30:00,81.23,81.45,81.11,81.28,4400.0,63.6507,63.8231,63.5567,63.6899,4400.0
2015-06-11 10:00:00,81.38,81.79,81.08,81.79,8644.0,63.7683,64.0895,63.5332,64.0895,8644.0
2015-06-11 10:30:00,81.79,81.79,81.22,81.32,6675.0,64.0895,64.0895,63.6429,63.7212,6675.0
2015-06-11 11:00:00,81.34,81.61,81.32,81.49,3100.0,63.7369,63.9485,63.7212,63.8544,3100.0
2015-06-11 11:30:00,81.46,81.61,81.39,81.48,3600.0,63.8309,63.9485,63.7761,63.8466,3600.0
2015-06-11 12:00:00,81.51,81.57,81.09,81.13,5819.0,63.8701,63.9171,63.541,63.5724,5819.0
2015-06-11 12:30:00,81.17,81.28,81.05,81.1,2400.0,63.6037,63.6899,63.5097,63.5489,2400.0
2015-06-11 13:00:00,81.16,81.21,80.85,81.19,2500.0,63.5959,63.635,63.353,63.6194,2500.0
2015-06-11 13:30:00,81.12,81.24,81.05,81.15,4175.0,63.5645,63.6586,63.5097,63.588,4175.0
2015-06-11 14:00:00,81.12,81.32,81.09,81.19,2000.0,63.5645,63.7212,63.541,63.6194,2000.0
2015-06-11 14:30:00,81.24,81.24,81.05,81.05,2300.0,63.6586,63.6586,63.5097,63.5097,2300.0
2015-06-11 15:00:00,81.09,81.23,80.99,81.19,4504.0,63.541,63.6507,63.4627,63.6194,4504.0
2015-06-11 15:30:00,81.07,81.07,80.83,81.07,4731.0,63.5253,63.5253,63.3373,63.5253,4731.0
2015-06-12 09:30:00,80.13,80.68,79.98,79.98,4676.0,62.7888,63.2197,62.6712,62.6712,4676.0
2015-06-12 10:00:00,80.04,80.27,80.01,80.05,2600.0,62.7182,62.8985,62.6947,62.7261,2600.0
2015-06-12 10:30:00,79.97,80.08,79.93,80.08,4300.0,62.6634,62.7496,62.6321,62.7496,4300.0
2015-06-12 11:00:00,80.07,80.49,80.04,80.42,19237.0,62.7418,63.0709,62.7182,63.016,19237.0
2015-06-12 11:30:00,80.32,80.41,80.01,80.32,4975.0,62.9377,63.0082,62.6947,62.9377,4975.0
2015-06-12 12:00:00,80.22,80.54,80.2,80.42,2400.0,62.8593,63.11,62.8436,63.016,2400.0
2015-06-12 12:30:00,80.53,80.58,80.4,80.52,2000.0,63.1022,63.1414,63.0003,63.0944,2000.0
2015-06-12 13:00:00,80.46,80.67,80.35,80.35,1000.0,63.0474,63.2119,62.9612,62.9612,1000.0
2015-06-12 13:30:00,80.33,80.52,80.23,80.52,3300.0,62.9455,63.0944,62.8671,63.0944,3300.0
2015-06-12 14:00:00,80.53,80.72,80.53,80.57,1377.0,63.1022,63.2511,63.1022,63.1336,1377.0
2015-06-12 14:30:00,80.46,80.49,80.35,80.35,1900.0,63.0474,63.0709,62.9612,62.9612,1900.0
2015-06-12 15:00:00,80.28,80.4,80.24,80.32,1767.0,62.9063,63.0003,62.875,62.9377,1767.0
2015-06-12 15:30:00,80.33,80.67,80.32,80.62,9306.0,62.9455,63.2119,62.9377,63.1727,9306.0
2015-06-15 09:30:00,79.85,80.22,79.65,79.65,4300.0,62.5694,62.8593,62.4127,62.4127,4300.0
2015-06-15 10:00:00,79.63,79.74,79.24,79.46,13560.0,62.397,62.4832,62.0914,62.2638,13560.0
2015-06-15 10:30:00,79.47,79.53,79.22,79.53,9502.0,62.2716,62.3186,62.0757,62.3186,9502.0
2015-06-15 11:00:00,79.59,80.01,79.56,79.83,6300.0,62.3656,62.6947,62.3421,62.5537,6300.0
2015-06-15 11:30:00,79.81,79.97,79.63,79.63,4800.0,62.538,62.6634,62.397,62.397,4800.0
2015-06-15 12:00:00,79.51,79.63,79.36,79.48,9228.0,62.3029,62.397,62.1854,62.2794,9228.0
2015-06-15 12:30:00,79.58,79.77,79.51,79.72,2800.0,62.3578,62.5067,62.3029,62.4675,2800.0
2015-06-15 13:00:00,79.65,79.76,79.36,79.39,4400.0,62.4127,62.4988,62.1854,62.2089,4400.0
2015-06-15 13:30:00,79.43,79.5,79.17,79.44,3972.0,62.2403,62.2951,62.0365,62.2481,3972.0
2015-06-15 14:00:00,79.54,79.72,79.43,79.43,4900.0,62.3265,62.4675,62.2403,62.2403,4900.0
2015-06-15 14:30:00,79.44,79.44,79.17,79.24,5016.0,62.2481,62.2481,62.0365,62.0914,5016.0
2015-06-15 15:00:00,79.25,79.38,79.08,79.27,7384.0,62.0992,62.2011,61.966,62.1149,7384.0
2015-06-15 15:30:00,79.3,79.77,79.28,79.77,15942.0,62.1384,62.5067,62.1227,62.5067,15942.0
2015-06-16 09:30:00,79.69,80.34,79.69,80.09,4700.0,62.444,62.9533,62.444,62.7574,4700.0
2015-06-16 10:00:00,79.94,79.94,79.51,79.71,4000.0,62.6399,62.6399,62.3029,62.4597,4000.0
2015-06-16 10:30:00,79.66,79.75,79.38,79.58,4579.0,62.4205,62.491,62.2011,62.3578,4579.0
2015-06-16 11:00:00,79.56,79.67,79.14,79.29,10705.0,62.3421,62.4283,62.013,62.1306,10705.0
2015-06-16 11:30:00,79.37,79.97,79.34,79.9,2900.0,62.1932,62.6634,62.1697,62.6085,2900.0
2015-06-16 12:00:00,79.73,80.13,79.73,80.13,1700.0,62.4753,62.7888,62.4753,62.7888,1700.0
2015-06-16 12:30:00,80.04,80.4,80.01,80.4,8807.0,62.7182,63.0003,62.6947,63.0003,8807.0
2015-06-16 13:00:00,80.46,80.68,80.4,80.67,2100.0,63.0474,63.2197,63.0003,63.2119,2100.0
2015-06-16 13:30:00,80.7,81.0,80.69,81.0,1798.0,63.2354,63.4705,63.2276,63.4705,1798.0
2015-06-16 14:00:00,80.94,81.15,80.91,80.96,4450.0,63.4235,63.588,63.4,63.4391,4450.0
2015-06-16 14:30:00,80.98,81.04,80.93,80.94,5477.0,63.4548,63.5018,63.4156,63.4235,5477.0
2015-06-16 15:00:00,80.9,80.9,80.47,80.47,4300.0,63.3921,63.3921,63.0552,63.0552,4300.0
2015-06-16 15:30:00,80.51,80.88,80.48,80.79,7739.0,63.0865,63.3765,63.063,63.3059,7739.0
2015-06-17 09:30:00,81.45,82.49,80.84,80.84,7672.0,63.8231,64.638,63.3451,63.3451,7672.0
2015-06-17 10:00:00,80.83,80.93,80.61,80.82,5500.0,63.3373,63.4156,63.1649,63.3294,5500.0
2015-06-17 10:30:00,80.73,80.73,79.87,80.13,4493.0,63.2589,63.2589,62.585,62.7888,4493.0
2015-06-17 11:00:00,79.96,79.96,79.67,79.74,4100.0,62.6556,62.6556,62.4283,62.4832,4100.0
2015-06-17 11:30:00,79.73,79.73,79.1,79.1,4800.0,62.4753,62.4753,61.9817,61.9817,4800.0
2015-06-17 12:00:00,79.16,79.23,78.9,79.0,4200.0,62.0287,62.0835,61.825,61.9033,4200.0
2015-06-17 12:30:00,78.97,79.04,78.53,78.57,3681.0,61.8798,61.9347,61.535,61.5664,3681.0
2015-06-17 13:00:00,78.7,79.03,78.53,78.96,3200.0,61.6682,61.9268,61.535,61.872,3200.0
2015-06-17 13:30:00,79.13,79.13,78.57,78.92,2300.0,62.0052,62.0052,61.5664,61.8406,2300.0
2015-06-17 14:00:00,78.76,79.16,78.57,78.9,8469.0,61.7153,62.0287,61.5664,61.825,8469.0
2015-06-17 14:30:00,78.91,79.4,78.91,79.4,10446.0,61.8328,62.2168,61.8328,62.2168,10446.0
2015-06-17 15:00:00,79.36,79.43,79.03,79.15,7800.0,62.1854,62.2403,61.9268,62.0209,7800.0
2015-06-17 15:30:00,79.13,79.64,79.08,79.36,15384.0,62.0052,62.4048,61.966,62.1854,15384.0
2015-06-18 09:30:00,79.51,80.25,79.03,79.94,3330.0,62.3029,62.8828,61.9268,62.6399,3330.0
2015-06-18 10:00:00,80.02,80.44,79.86,79.86,2521.0,62.7026,63.0317,62.5772,62.5772,2521.0
2015-06-18 10:30:00,79.67,79.97,79.41,79.96,2700.0,62.4283,62.6634,62.2246,62.6556,2700.0
2015-06-18 11:00:00,79.99,80.49,79.99,80.49,2900.0,62.6791,63.0709,62.6791,63.0709,2900.0
2015-06-18 11:30:00,80.49,80.59,79.82,79.9,4500.0,63.0709,63.1492,62.5459,62.6085,4500.0
2015-06-18 12:00:00,80.02,80.4,80.02,80.34,3000.0,62.7026,63.0003,62.7026,62.9533,3000.0
2015-06-18 12:30:00,80.28,80.5,80.28,80.4,3632.0,62.9063,63.0787,62.9063,63.0003,3632.0
2015-06-18 13:00:00,80.39,80.45,80.0,80.0,4100.0,62.9925,63.0395,62.6869,62.6869,4100.0
2015-06-18 13:30:00,79.95,80.02,79.73,79.86,3900.0,62.6477,62.7026,62.4753,62.5772,3900.0
2015-06-18 14:00:00,79.78,79.8,79.6,79.73,4807.0,62.5145,62.5302,62.3735,62.4753,4807.0
2015-06-18 14:30:00,79.68,79.72,79.3,79.3,3620.0,62.4362,62.4675,62.1384,62.1384,3620.0
2015-06-18 15:00:00,79.3,79.34,78.8,78.92,5886.0,62.1384,62.1697,61.7466,61.8406,5886.0
2015-06-18 15:30:00,78.96,79.06,78.5,78.53,13292.0,61.872,61.9503,61.5115,61.535,13292.0
2015-06-19 09:30:00,77.77,78.57,77.77,78.11,6100.0,60.9395,61.5664,60.9395,61.2059,6100.0
2015-06-19 10:00:00,78.29,78.41,78.03,78.04,5950.0,61.347,61.441,61.1432,61.1511,5950.0
2015-06-19 10:30:00,78.18,78.18,77.66,77.99,7300.0,61.2608,61.2608,60.8533,61.1119,7300.0
2015-06-19 11:00:00,78.19,78.23,77.65,77.68,4029.0,61.2686,61.3,60.8455,60.869,4029.0
2015-06-19 11:30:00,77.8,77.81,77.54,77.63,3800.0,60.963,60.9709,60.7593,60.8298,3800.0
2015-06-19 12:00:00,77.59,77.59,77.17,77.23,11436.0,60.7985,60.7985,60.4694,60.5164,11436.0
2015-06-19 12:30:00,77.22,77.26,77.04,77.26,3858.0,60.5085,60.5399,60.3675,60.5399,3858.0
2015-06-19 13:00:00,77.24,77.24,76.61,76.64,8210.0,60.5242,60.5242,60.0305,60.0541,8210.0
2015-06-19 13:30:00,76.62,76.75,76.49,76.67,10795.0,60.0384,60.1403,59.9365,60.0776,10795.0
2015-06-19 14:00:00,76.66,76.7,76.62,76.67,11504.0,60.0697,60.1011,60.0384,60.0776,11504.0
2015-06-19 14:30:00,76.68,76.71,76.6,76.69,9507.0,60.0854,60.1089,60.0227,60.0932,9507.0
2015-06-19 15:00:00,76.7,76.71,76.54,76.54,13991.0,60.1011,60.1089,59.9757,59.9757,13991.0
2015-06-19 15:30:00,76.51,76.7,76.51,76.65,41034.0,59.9522,60.1011,59.9522,60.0619,41034.0
2015-06-22 09:30:00,76.57,77.02,76.2,76.64,9531.0,59.9992,60.3518,59.7093,60.0541,9531.0
2015-06-22 10:00:00,76.64,77.02,76.62,76.66,9900.0,60.0541,60.3518,60.0384,60.0697,9900.0
2015-06-22 10:30:00,76.54,77.22,76.45,77.22,9978.0,59.9757,60.5085,59.9052,60.5085,9978.0
2015-06-22 11:00:00,77.16,77.58,77.02,77.36,10400.0,60.4615,60.7906,60.3518,60.6182,10400.0
2015-06-22 11:30:00,77.37,77.89,77.33,77.88,7700.0,60.6261,61.0335,60.5947,61.0257,7700.0
2015-06-22 12:00:00,77.85,77.95,77.7,77.81,5350.0,61.0022,61.0806,60.8847,60.9709,5350.0
2015-06-22 12:30:00,77.72,78.41,77.71,78.3,6200.0,60.9003,61.441,60.8925,61.3548,6200.0
2015-06-22 13:00:00,78.27,78.58,78.21,78.54,6100.0,61.3313,61.5742,61.2843,61.5429,6100.0
2015-06-22 13:30:00,78.57,78.84,78.52,78.81,8505.0,61.5664,61.7779,61.5272,61.7544,8505.0
2015-06-22 14:00:00,78.8,78.91,78.69,78.74,4792.0,61.7466,61.8328,61.6604,61.6996,4792.0
2015-06-22 14:30:00,78.75,79.3,78.74,79.19,9600.0,61.7074,62.1384,61.6996,62.0522,9600.0
2015-06-22 15:00:00,79.2,79.39,79.14,79.15,12819.0,62.06,62.2089,62.013,62.0209,12819.0
2015-06-22 15:30:00,79.12,79.12,78.67,78.78,19969.0,61.9974,61.9974,61.6447,61.7309,19969.0
2015-06-23 09:30:00,78.62,78.79,77.93,78.2,11850.0,61.6056,61.7388,61.0649,61.2765,11850.0
2015-06-23 10:00:00,78.26,79.25,78.18,79.25,8060.0,61.3235,62.0992,61.2608,62.0992,8060.0
2015-06-23 10:30:00,79.27,79.44,78.92,79.04,6100.0,62.1149,62.2481,61.8406,61.9347,6100.0
2015-06-23 11:00:00,79.12,79.35,79.06,79.06,3005.0,61.9974,62.1776,61.9503,61.9503,3005.0
2015-06-23 11:30:00,79.01,79.13,78.83,79.07,1900.0,61.9112,62.0052,61.7701,61.9582,1900.0
2015-06-23 12:00:00,79.21,79.89,79.21,79.81,3400.0,62.0679,62.6007,62.0679,62.538,3400.0
2015-06-23 12:30:00,79.79,79.85,79.61,79.74,3600.0,62.5224,62.5694,62.3813,62.4832,3600.0
2015-06-23 13:00:00,79.72,79.99,79.71,79.76,3600.0,62.4675,62.6791,62.4597,62.4988,3600.0
2015-06-23 13:30:00,79.74,79.96,79.74,79.86,2600.0,62.4832,62.6556,62.4832,62.5772,2600.0
2015-06-23 14:00:00,79.77,79.89,79.68,79.71,3300.0,62.5067,62.6007,62.4362,62.4597,3300.0
2015-06-23 14:30:00,79.71,79.91,79.63,79.79,2800.0,62.4597,62.6164,62.397,62.5224,2800.0
2015-06-23 15:00:00,79.81,80.08,79.81,79.93,4053.0,62.538,62.7496,62.538,62.6321,4053.0
2015-06-23 15:30:00,79.92,80.01,79.78,79.88,7000.0,62.6242,62.6947,62.5145,62.5929,7000.0
2015-06-24 09:30:00,79.89,80.4,79.89,80.06,3891.0,62.6007,63.0003,62.6007,62.7339,3891.0
2015-06-24 10:00:00,80.1,80.18,79.83,80.05,3900.0,62.7653,62.828,62.5537,62.7261,3900.0
2015-06-24 10:30:00,79.97,79.97,79.3,79.3,5558.0,62.6634,62.6634,62.1384,62.1384,5558.0
2015-06-24 11:00:00,79.36,79.42,78.84,78.84,3600.0,62.1854,62.2324,61.7779,61.7779,3600.0
2015-06-24 11:30:00,78.85,78.95,78.68,78.68,4200.0,61.7858,61.8641,61.6526,61.6526,4200.0
2015-06-24 12:00:00,78.63,78.63,78.39,78.46,3200.0,61.6134,61.6134,61.4253,61.4802,3200.0
2015-06-24 12:30:00,78.41,78.59,78.41,78.53,1900.0,61.441,61.582,61.441,61.535,1900.0
2015-06-24 13:00:00,78.54,78.64,78.33,78.33,3300.0,61.5429,61.6212,61.3783,61.3783,3300.0
2015-06-24 13:30:00,78.3,78.3,77.85,77.85,2600.0,61.3548,61.3548,61.0022,61.0022,2600.0
2015-06-24 14:00:00,77.84,78.12,77.77,78.12,4000.0,60.9944,61.2138,60.9395,61.2138,4000.0
2015-06-24 14:30:00,78.13,78.17,77.96,78.08,4261.0,61.2216,61.2529,61.0884,61.1824,4261.0
2015-06-24 15:00:00,78.02,78.09,77.96,78.07,5208.0,61.1354,61.1903,61.0884,61.1746,5208.0
2015-06-24 15:30:00,78.05,78.13,77.89,77.89,13722.0,61.1589,61.2216,61.0335,61.0335,13722.0
2015-06-25 09:30:00,77.72,78.02,76.6,76.6,6304.0,60.9003,61.1354,60.0227,60.0227,6304.0
2015-06-25 10:00:00,76.65,76.83,76.6,76.66,8954.0,60.0619,60.2029,60.0227,60.0697,8954.0
2015-06-25 10:30:00,76.69,76.98,76.65,76.97,4488.0,60.0932,60.3205,60.0619,60.3126,4488.0
2015-06-25 11:00:00,77.08,77.17,76.77,76.96,2100.0,60.3988,60.4694,60.1559,60.3048,2100.0
2015-06-25 11:30:00,76.91,76.97,76.73,76.91,5300.0,60.2656,60.3126,60.1246,60.2656,5300.0
2015-06-25 12:00:00,76.89,77.34,76.78,76.93,6200.0,60.25,60.6026,60.1638,60.2813,6200.0
2015-06-25 12:30:00,76.83,76.91,76.43,76.54,5000.0,60.2029,60.2656,59.8895,59.9757,5000.0
2015-06-25 13:00:00,76.57,77.01,76.57,76.97,3300.0,59.9992,60.344,59.9992,60.3126,3300.0
2015-06-25 13:30:00,76.98,77.14,76.89,76.91,4800.0,60.3205,60.4458,60.25,60.2656,4800.0
2015-06-25 14:00:00,76.87,76.87,76.35,76.38,6300.0,60.2343,60.2343,59.8268,59.8503,6300.0
2015-06-25 14:30:00,76.37,76.47,76.24,76.33,6700.0,59.8425,59.9208,59.7406,59.8111,6700.0
2015-06-25 15:00:00,76.35,76.54,76.35,76.53,7700.0,59.8268,59.9757,59.8268,59.9679,7700.0
2015-06-25 15:30:00,76.53,76.53,76.16,76.38,9868.0,59.9679,59.9679,59.6779,59.8503,9868.0
2015-06-26 09:30:00,76.32,76.32,74.39,74.89,16484.0,59.8033,59.8033,58.291,58.6828,16484.0
2015-06-26 10:00:00,74.9,75.09,74.58,74.67,17046.0,58.6906,58.8395,58.4399,58.5104,17046.0
2015-06-26 10:30:00,74.69,74.81,74.41,74.44,15198.0,58.5261,58.6201,58.3067,58.3302,15198.0
2015-06-26 11:00:00,74.44,74.77,74.22,74.63,21366.0,58.3302,58.5887,58.1578,58.479,21366.0
2015-06-26 11:30:00,74.66,75.08,74.37,74.44,20758.0,58.5026,58.8317,58.2753,58.3302,20758.0
2015-06-26 12:00:00,74.48,74.67,73.96,74.0,11420.0,58.3615,58.5104,57.954,57.9854,11420.0
2015-06-26 12:30:00,74.01,74.24,73.38,73.46,13666.0,57.9932,58.1734,57.4996,57.5623,13666.0
2015-06-26 13:00:00,73.52,73.68,73.47,73.56,12118.0,57.6093,57.7346,57.5701,57.6406,12118.0
2015-06-26 13:30:00,73.56,74.07,73.49,74.07,14997.0,57.6406,58.0402,57.5858,58.0402,14997.0
2015-06-26 14:00:00,74.07,74.4,73.97,74.1,26583.0,58.0402,58.2988,57.9619,58.0637,26583.0
2015-06-26 14:30:00,74.16,74.24,74.05,74.12,9804.0,58.1108,58.1734,58.0246,58.0794,9804.0
2015-06-26 15:00:00,74.08,74.59,74.08,74.52,17399.0,58.0481,58.4477,58.0481,58.3929,17399.0
2015-06-26 15:30:00,74.53,75.36,74.49,75.17,65997.0,58.4007,59.0511,58.3693,58.9022,65997.0
2015-06-29 09:30:00,74.1,74.74,74.1,74.45,5096.0,58.0637,58.5652,58.0637,58.338,5096.0
2015-06-29 10:00:00,74.5,74.81,74.4,74.53,5200.0,58.3772,58.6201,58.2988,58.4007,5200.0
2015-06-29 10:30:00,74.53,75.24,74.53,74.97,8000.0,58.4007,58.957,58.4007,58.7455,8000.0
2015-06-29 11:00:00,75.01,75.11,74.6,75.1,9344.0,58.7768,58.8552,58.4555,58.8473,9344.0
2015-06-29 11:30:00,75.05,75.74,75.05,75.74,9952.0,58.8082,59.3488,58.8082,59.3488,9952.0
2015-06-29 12:00:00,75.8,75.92,75.69,75.81,7700.0,59.3958,59.4899,59.3096,59.4037,7700.0
2015-06-29 12:30:00,75.81,75.9,75.55,75.64,4496.0,59.4037,59.4742,59.1999,59.2705,4496.0
2015-06-29 13:00:00,75.6,75.6,75.27,75.42,9449.0,59.2391,59.2391,58.9805,59.0981,9449.0
2015-06-29 13:30:00,75.46,75.59,75.42,75.58,7349.0,59.1294,59.2313,59.0981,59.2235,7349.0
2015-06-29 14:00:00,75.56,75.6,75.33,75.47,6400.0,59.2078,59.2391,59.0276,59.1373,6400.0
2015-06-29 14:30:00,75.5,75.8,75.48,75.57,11100.0,59.1608,59.3958,59.1451,59.2156,11100.0
2015-06-29 15:00:00,75.58,75.58,75.02,75.23,15032.0,59.2235,59.2235,58.7846,58.9492,15032.0
2015-06-29 15:30:00,75.26,75.31,74.9,75.14,20948.0,58.9727,59.0119,58.6906,58.8787,20948.0
2015-06-30 09:30:00,75.5,75.94,75.11,75.93,6362.0,59.1608,59.5055,58.8552,59.4977,6362.0
2015-06-30 10:00:00,75.88,76.09,75.63,76.07,4021.0,59.4585,59.6231,59.2626,59.6074,4021.0
2015-06-30 10:30:00,75.95,75.97,75.3,75.3,4800.0,59.5134,59.5291,59.0041,59.0041,4800.0
2015-06-30 11:00:00,75.24,75.75,75.13,75.57,4641.0,58.957,59.3567,58.8708,59.2156,4641.0
2015-06-30 11:30:00,75.62,75.62,75.32,75.34,5100.0,59.2548,59.2548,59.0197,59.0354,5100.0
2015-06-30 12:00:00,75.32,75.74,75.25,75.54,9533.0,59.0197,59.3488,58.9649,59.1921,9533.0
2015-06-30 12:30:00,75.57,75.82,75.47,75.79,5000.0,59.2156,59.4115,59.1373,59.388,5000.0
2015-06-30 13:00:00,75.84,75.84,75.47,75.56,5896.0,59.4272,59.4272,59.1373,59.2078,5896.0
2015-06-30 13:30:00,75.57,75.74,75.45,75.58,5028.0,59.2156,59.3488,59.1216,59.2235,5028.0
2015-06-30 14:00:00,75.57,76.01,75.46,75.89,4956.0,59.2156,59.5604,59.1294,59.4664,4956.0
2015-06-30 14:30:00,75.95,76.25,75.95,76.08,4850.0,59.5134,59.7485,59.5134,59.6152,4850.0
2015-06-30 15:00:00,76.07,76.07,75.57,75.61,7960.0,59.6074,59.6074,59.2156,59.247,7960.0
2015-06-30 15:30:00,75.57,75.68,73.43,75.41,50656.0,59.2156,59.3018,57.5387,59.0902,50656.0
2015-07-01 09:30:00,76.54,76.54,74.97,76.0,5000.0,59.9757,59.9757,58.7455,59.5526,5000.0
2015-07-01 10:00:00,75.92,75.92,75.6,75.75,3600.0,59.4899,59.4899,59.2391,59.3567,3600.0
2015-07-01 10:30:00,75.8,75.8,75.63,75.63,3800.0,59.3958,59.3958,59.2626,59.2626,3800.0
2015-07-01 11:00:00,75.67,75.72,75.47,75.54,2600.0,59.294,59.3332,59.1373,59.1921,2600.0
2015-07-01 11:30:00,75.55,75.65,75.39,75.39,3708.0,59.1999,59.2783,59.0746,59.0746,3708.0
2015-07-01 12:00:00,75.41,75.53,75.36,75.52,5300.0,59.0902,59.1843,59.0511,59.1764,5300.0
2015-07-01 12:30:00,75.46,75.52,75.33,75.42,3900.0,59.1294,59.1764,59.0276,59.0981,3900.0
2015-07-01 13:00:00,75.41,75.44,74.87,74.9,4904.0,59.0902,59.1138,58.6671,58.6906,4904.0
2015-07-01 13:30:00,74.87,74.87,73.65,74.12,14100.0,58.6671,58.6671,57.7111,58.0794,14100.0
2015-07-01 14:00:00,74.16,74.21,73.43,73.43,10285.0,58.1108,58.1499,57.5387,57.5387,10285.0
2015-07-01 14:30:00,73.45,73.6,72.88,73.08,11403.0,57.5544,57.672,57.1078,57.2645,11403.0
2015-07-01 15:00:00,73.08,73.27,72.61,72.73,17251.0,57.2645,57.4134,56.8962,56.9902,17251.0
2015-07-01 15:30:00,72.76,72.91,72.61,72.77,33778.0,57.0137,57.1313,56.8962,57.0216,33778.0
2015-07-02 09:30:00,73.0,73.0,72.33,72.75,10732.0,57.2018,57.2018,56.6768,57.0059,10732.0
2015-07-02 10:00:00,72.72,73.0,72.56,72.93,10519.0,56.9824,57.2018,56.857,57.147,10519.0
2015-07-02 10:30:00,72.98,72.99,72.41,72.72,5700.0,57.1861,57.194,56.7395,56.9824,5700.0
2015-07-02 11:00:00,72.76,72.76,72.38,72.55,3500.0,57.0137,57.0137,56.716,56.8492,3500.0
2015-07-02 11:30:00,72.71,72.79,72.43,72.43,2100.0,56.9746,57.0372,56.7552,56.7552,2100.0
2015-07-02 12:00:00,72.47,72.66,72.47,72.55,2500.0,56.7865,56.9354,56.7865,56.8492,2500.0
2015-07-02 12:30:00,72.59,72.71,72.52,72.69,2890.0,56.8805,56.9746,56.8257,56.9589,2890.0
2015-07-02 13:00:00,72.72,72.77,72.35,72.69,3200.0,56.9824,57.0216,56.6925,56.9589,3200.0
2015-07-02 13:30:00,72.75,72.99,72.66,72.98,4500.0,57.0059,57.194,56.9354,57.1861,4500.0
2015-07-02 14:00:00,73.02,73.23,72.97,73.03,5700.0,57.2175,57.382,57.1783,57.2253,5700.0
2015-07-02 14:30:00,73.06,73.09,72.8,73.05,2558.0,57.2488,57.2723,57.0451,57.241,2558.0
2015-07-02 15:00:00,73.03,73.03,72.84,72.97,5000.0,57.2253,57.2253,57.0764,57.1783,5000.0
2015-07-02 15:30:00,72.95,73.13,72.9,73.12,13177.0,57.1626,57.3037,57.1234,57.2958,13177.0
2015-07-06 09:30:00,72.2,72.2,70.29,71.59,21505.0,56.5749,56.5749,55.0783,56.0969,21505.0
2015-07-06 10:00:00,71.73,72.09,71.51,72.09,8400.0,56.2066,56.4887,56.0343,56.4887,8400.0
2015-07-06 10:30:00,72.11,73.33,72.11,72.76,7000.0,56.5044,57.4604,56.5044,57.0137,7000.0
2015-07-06 11:00:00,72.82,72.87,71.99,72.02,5600.0,57.0608,57.0999,56.4104,56.4339,5600.0
2015-07-06 11:30:00,72.0,72.0,71.75,71.85,13228.0,56.4182,56.4182,56.2223,56.3007,13228.0
2015-07-06 12:00:00,71.79,72.42,71.79,72.37,6000.0,56.2537,56.7473,56.2537,56.7081,6000.0
2015-07-06 12:30:00,72.37,72.41,71.95,72.03,4800.0,56.7081,56.7395,56.379,56.4417,4800.0
2015-07-06 13:00:00,72.03,72.21,71.55,71.58,6099.0,56.4417,56.5828,56.0656,56.0891,6099.0
2015-07-06 13:30:00,71.59,71.6,71.15,71.21,6718.0,56.0969,56.1048,55.7522,55.7992,6718.0
2015-07-06 14:00:00,71.19,71.19,70.43,70.53,7300.0,55.7835,55.7835,55.188,55.2663,7300.0
2015-07-06 14:30:00,70.46,70.76,70.26,70.35,15162.0,55.2115,55.4466,55.0548,55.1253,15162.0
2015-07-06 15:00:00,70.25,70.41,70.11,70.2,16873.0,55.0469,55.1723,54.9372,55.0078,16873.0
2015-07-06 15:30:00,70.13,70.29,69.92,70.2,37718.0,54.9529,55.0783,54.7884,55.0078,37718.0
2015-07-07 09:30:00,69.89,69.89,68.9,69.3,7000.0,54.7648,54.7648,53.9891,54.3025,7000.0
2015-07-07 10:00:00,69.09,69.1,67.86,68.46,12246.0,54.138,54.1458,53.1742,53.6443,12246.0
2015-07-07 10:30:00,68.43,68.44,67.56,67.91,22448.0,53.6208,53.6286,52.9391,53.2133,22448.0
2015-07-07 11:00:00,67.88,68.77,67.76,68.25,12750.0,53.1898,53.8872,53.0958,53.4798,12750.0
2015-07-07 11:30:00,68.19,68.9,67.91,68.88,14846.0,53.4328,53.9891,53.2133,53.9734,14846.0
2015-07-07 12:00:00,68.83,68.89,68.39,68.84,15549.0,53.9342,53.9813,53.5895,53.9421,15549.0
2015-07-07 12:30:00,68.81,69.79,68.81,69.57,15451.0,53.9186,54.6865,53.9186,54.5141,15451.0
2015-07-07 13:00:00,69.63,70.34,69.58,69.81,11268.0,54.5611,55.1175,54.5219,54.7022,11268.0
2015-07-07 13:30:00,69.87,70.16,69.54,69.66,9300.0,54.7492,54.9764,54.4906,54.5846,9300.0
2015-07-07 14:00:00,69.73,70.13,69.55,70.11,8100.0,54.6395,54.9529,54.4984,54.9372,8100.0
2015-07-07 14:30:00,70.11,71.05,70.03,71.03,14393.0,54.9372,55.6738,54.8746,55.6581,14393.0
2015-07-07 15:00:00,71.01,71.04,70.55,70.91,13432.0,55.6425,55.666,55.282,55.5641,13432.0
2015-07-07 15:30:00,70.9,71.13,70.9,71.02,26128.0,55.5563,55.7365,55.5563,55.6503,26128.0
2015-07-08 09:30:00,70.23,71.39,70.23,70.78,2350.0,55.0313,55.9402,55.0313,55.4622,2350.0
2015-07-08 10:00:00,70.64,70.74,70.3,70.31,9294.0,55.3525,55.4309,55.0861,55.094,9294.0
2015-07-08 10:30:00,69.96,70.14,69.65,70.1,3000.0,54.8197,54.9607,54.5768,54.9294,3000.0
2015-07-08 11:00:00,70.03,70.03,69.11,69.33,3700.0,54.8746,54.8746,54.1537,54.326,3700.0
2015-07-08 11:30:00,69.31,69.47,69.06,69.06,4909.0,54.3104,54.4357,54.1145,54.1145,4909.0
2015-07-08 12:00:00,69.06,69.11,68.79,69.02,5982.0,54.1145,54.1537,53.9029,54.0831,5982.0
2015-07-08 12:30:00,68.98,68.98,68.61,68.82,5000.0,54.0518,54.0518,53.7619,53.9264,5000.0
2015-07-08 13:00:00,68.79,68.86,68.58,68.58,1600.0,53.9029,53.9578,53.7384,53.7384,1600.0
2015-07-08 13:30:00,68.81,69.11,68.81,69.1,4308.0,53.9186,54.1537,53.9186,54.1458,4308.0
2015-07-08 14:00:00,69.09,69.11,68.4,68.59,7526.0,54.138,54.1537,53.5973,53.7462,7526.0
2015-07-08 14:30:00,68.59,68.78,68.33,68.75,9500.0,53.7462,53.8951,53.5425,53.8716,9500.0
2015-07-08 15:00:00,68.75,69.23,68.75,69.13,22471.0,53.8716,54.2477,53.8716,54.1693,22471.0
2015-07-08 15:30:00,69.13,69.41,69.1,69.28,37092.0,54.1693,54.3887,54.1458,54.2869,37092.0
2015-07-09 09:30:00,70.58,71.8,70.58,71.06,12653.0,55.3055,56.2615,55.3055,55.6816,12653.0
2015-07-09 10:00:00,71.05,71.45,70.41,70.41,7100.0,55.6738,55.9872,55.1723,55.1723,7100.0
2015-07-09 10:30:00,70.5,71.32,70.42,71.32,10561.0,55.2428,55.8854,55.1801,55.8854,10561.0
2015-07-09 11:00:00,71.33,71.59,71.21,71.25,9056.0,55.8932,56.0969,55.7992,55.8305,9056.0
2015-07-09 11:30:00,71.26,71.68,71.2,71.43,6599.0,55.8384,56.1675,55.7913,55.9716,6599.0
2015-07-09 12:00:00,71.44,71.54,71.13,71.49,8000.0,55.9794,56.0578,55.7365,56.0186,8000.0
2015-07-09 12:30:00,71.44,71.91,71.21,71.31,12361.0,55.9794,56.3477,55.7992,55.8775,12361.0
2015-07-09 13:00:00,71.21,71.26,70.83,70.83,5765.0,55.7992,55.8384,55.5014,55.5014,5765.0
2015-07-09 13:30:00,70.91,71.6,70.91,71.59,8456.0,55.5641,56.1048,55.5641,56.0969,8456.0
2015-07-09 14:00:00,71.56,71.72,71.36,71.36,4047.0,56.0734,56.1988,55.9167,55.9167,4047.0
2015-07-09 14:30:00,71.42,71.59,71.22,71.44,5500.0,55.9637,56.0969,55.807,55.9794,5500.0
2015-07-09 15:00:00,71.49,71.62,71.49,71.5,5200.0,56.0186,56.1205,56.0186,56.0264,5200.0
2015-07-09 15:30:00,71.46,71.5,70.81,70.86,19125.0,55.9951,56.0264,55.4857,55.5249,19125.0
2015-07-10 09:30:00,71.67,71.67,70.56,71.0,2922.0,56.1596,56.1596,55.2899,55.6346,2922.0
2015-07-10 10:00:00,71.13,71.4,70.5,70.51,7900.0,55.7365,55.9481,55.2428,55.2507,7900.0
2015-07-10 10:30:00,70.5,70.62,70.0,70.39,12115.0,55.2428,55.3369,54.851,55.1566,12115.0
2015-07-10 11:00:00,70.21,70.36,69.57,69.63,8250.0,55.0156,55.1331,54.5141,54.5611,8250.0
2015-07-10 11:30:00,69.74,70.29,69.71,70.27,7350.0,54.6473,55.0783,54.6238,55.0626,7350.0
2015-07-10 12:00:00,70.25,70.61,70.21,70.42,11338.0,55.0469,55.329,55.0156,55.1801,11338.0
2015-07-10 12:30:00,70.36,70.85,70.34,70.85,6300.0,55.1331,55.5171,55.1175,55.5171,6300.0
2015-07-10 13:00:00,70.88,70.88,70.6,70.72,10729.0,55.5406,55.5406,55.3212,55.4152,10729.0
2015-07-10 13:30:00,70.69,70.69,70.52,70.67,4800.0,55.3917,55.3917,55.2585,55.376,4800.0
2015-07-10 14:00:00,70.68,70.79,70.55,70.59,9200.0,55.3839,55.4701,55.282,55.3134,9200.0
2015-07-10 14:30:00,70.53,70.72,70.39,70.72,7900.0,55.2663,55.4152,55.1566,55.4152,7900.0
2015-07-10 15:00:00,70.7,70.83,70.68,70.74,11200.0,55.3996,55.5014,55.3839,55.4309,11200.0
2015-07-10 15:30:00,70.78,70.91,70.68,70.91,15380.0,55.4622,55.5641,55.3839,55.5641,15380.0
2015-07-13 09:30:00,70.52,70.9,70.11,70.39,5109.0,55.2585,55.5563,54.9372,55.1566,5109.0
2015-07-13 10:00:00,70.49,70.52,70.1,70.3,8465.0,55.235,55.2585,54.9294,55.0861,8465.0
2015-07-13 10:30:00,70.25,70.66,70.25,70.39,7074.0,55.0469,55.3682,55.0469,55.1566,7074.0
2015-07-13 11:00:00,70.34,71.16,70.29,71.16,9796.0,55.1175,55.76,55.0783,55.76,9796.0
2015-07-13 11:30:00,71.15,71.29,70.93,70.95,9000.0,55.7522,55.8619,55.5798,55.5955,9000.0
2015-07-13 12:00:00,70.98,71.28,70.81,71.01,3500.0,55.619,55.854,55.4857,55.6425,3500.0
2015-07-13 12:30:00,71.03,71.29,70.9,71.03,5142.0,55.6581,55.8619,55.5563,55.6581,5142.0
2015-07-13 13:00:00,70.96,71.01,70.8,70.95,4300.0,55.6033,55.6425,55.4779,55.5955,4300.0
2015-07-13 13:30:00,71.0,71.22,70.93,71.17,6100.0,55.6346,55.807,55.5798,55.7678,6100.0
2015-07-13 14:00:00,71.11,71.41,71.07,71.28,8735.0,55.7208,55.9559,55.6895,55.854,8735.0
2015-07-13 14:30:00,71.3,71.43,71.15,71.41,6116.0,55.8697,55.9716,55.7522,55.9559,6116.0
2015-07-13 15:00:00,71.42,71.46,71.11,71.25,6780.0,55.9637,55.9951,55.7208,55.8305,6780.0
2015-07-13 15:30:00,71.26,71.39,71.22,71.34,7567.0,55.8384,55.9402,55.807,55.901,7567.0
2015-07-14 09:30:00,71.69,73.41,71.69,73.4,9464.0,56.1753,57.5231,56.1753,57.5152,9464.0
2015-07-14 10:00:00,73.35,74.0,73.32,73.66,12875.0,57.4761,57.9854,57.4525,57.719,12875.0
2015-07-14 10:30:00,73.74,74.2,73.74,74.02,7305.0,57.7817,58.1421,57.7817,58.0011,7305.0
2015-07-14 11:00:00,74.0,74.02,73.18,73.18,4028.0,57.9854,58.0011,57.3428,57.3428,4028.0
2015-07-14 11:30:00,73.28,73.94,73.28,73.61,5666.0,57.4212,57.9384,57.4212,57.6798,5666.0
2015-07-14 12:00:00,73.73,73.93,73.52,73.78,4855.0,57.7738,57.9305,57.6093,57.813,4855.0
2015-07-14 12:30:00,73.77,73.77,73.5,73.66,3706.0,57.8052,57.8052,57.5936,57.719,3706.0
2015-07-14 13:00:00,73.68,73.71,73.32,73.32,6493.0,57.7346,57.7581,57.4525,57.4525,6493.0
2015-07-14 13:30:00,73.38,73.55,73.18,73.41,3798.0,57.4996,57.6328,57.3428,57.5231,3798.0
2015-07-14 14:00:00,73.45,73.57,73.29,73.33,3500.0,57.5544,57.6484,57.429,57.4604,3500.0
2015-07-14 14:30:00,73.48,73.48,73.07,73.28,4000.0,57.5779,57.5779,57.2567,57.4212,4000.0
2015-07-14 15:00:00,73.28,73.31,73.12,73.21,5875.0,57.4212,57.4447,57.2958,57.3664,5875.0
2015-07-14 15:30:00,73.24,73.46,73.24,73.36,8128.0,57.3899,57.5623,57.3899,57.4839,8128.0
2015-07-15 09:30:00,72.19,72.71,71.82,72.53,4500.0,56.5671,56.9746,56.2772,56.8335,4500.0
2015-07-15 10:00:00,72.0,72.09,71.65,72.06,6888.0,56.4182,56.4887,56.144,56.4652,6888.0
2015-07-15 10:30:00,72.15,72.62,72.03,72.23,6788.0,56.5358,56.904,56.4417,56.5984,6788.0
2015-07-15 11:00:00,71.94,72.4,71.76,71.94,6900.0,56.3712,56.7317,56.2302,56.3712,6900.0
2015-07-15 11:30:00,72.0,72.16,71.23,71.25,6400.0,56.4182,56.5436,55.8149,55.8305,6400.0
2015-07-15 12:00:00,71.24,71.4,71.04,71.28,5260.0,55.8227,55.9481,55.666,55.854,5260.0
2015-07-15 12:30:00,71.42,71.5,70.52,70.74,6200.0,55.9637,56.0264,55.2585,55.4309,6200.0
2015-07-15 13:00:00,70.75,71.17,70.71,70.76,5300.0,55.4387,55.7678,55.4074,55.4466,5300.0
2015-07-15 13:30:00,70.68,70.79,70.37,70.42,5322.0,55.3839,55.4701,55.141,55.1801,5322.0
2015-07-15 14:00:00,70.55,70.57,70.37,70.52,6700.0,55.282,55.2977,55.141,55.2585,6700.0
2015-07-15 14:30:00,70.44,70.45,69.98,70.1,6021.0,55.1958,55.2037,54.8354,54.9294,6021.0
2015-07-15 15:00:00,70.16,70.58,70.15,70.56,7500.0,54.9764,55.3055,54.9686,55.2899,7500.0
2015-07-15 15:30:00,70.59,70.78,70.59,70.7,21846.0,55.3134,55.4622,55.3134,55.3996,21846.0
2015-07-16 09:30:00,71.38,71.38,70.05,70.47,9392.0,55.9324,55.9324,54.8902,55.2193,9392.0
2015-07-16 10:00:00,70.57,70.58,70.08,70.19,6650.0,55.2977,55.3055,54.9137,54.9999,6650.0
2015-07-16 10:30:00,70.14,70.14,69.53,69.86,5400.0,54.9607,54.9607,54.4828,54.7413,5400.0
2015-07-16 11:00:00,69.89,69.98,69.66,69.85,6342.0,54.7648,54.8354,54.5846,54.7335,6342.0
2015-07-16 11:30:00,69.74,69.89,69.67,69.79,5300.0,54.6473,54.7648,54.5925,54.6865,5300.0
2015-07-16 12:00:00,69.65,69.84,69.04,69.07,6515.0,54.5768,54.7257,54.0988,54.1223,6515.0
2015-07-16 12:30:00,69.07,69.26,68.91,68.99,8500.0,54.1223,54.2712,53.9969,54.0596,8500.0
2015-07-16 13:00:00,69.01,69.03,68.57,68.88,6200.0,54.0753,54.091,53.7305,53.9734,6200.0
2015-07-16 13:30:00,68.91,69.27,68.83,68.87,15891.0,53.9969,54.279,53.9342,53.9656,15891.0
2015-07-16 14:00:00,68.87,69.1,68.5,68.55,8278.0,53.9656,54.1458,53.6757,53.7148,8278.0
2015-07-16 14:30:00,68.61,69.1,68.54,69.05,9147.0,53.7619,54.1458,53.707,54.1066,9147.0
2015-07-16 15:00:00,69.06,69.26,68.86,69.0,12975.0,54.1145,54.2712,53.9578,54.0675,12975.0
2015-07-16 15:30:00,68.99,69.25,68.83,69.25,16342.0,54.0596,54.2634,53.9342,54.2634,16342.0
2015-07-17 09:30:00,68.87,68.87,66.87,67.01,19725.0,53.9656,53.9656,52.3984,52.5081,19725.0
2015-07-17 10:00:00,66.99,67.22,66.28,66.52,24904.0,52.4924,52.6727,51.9361,52.1242,24904.0
2015-07-17 10:30:00,66.52,66.87,66.19,66.33,39220.0,52.1242,52.3984,51.8656,51.9753,39220.0
2015-07-17 11:00:00,66.34,67.09,66.3,66.7,49780.0,51.9831,52.5708,51.9518,52.2652,49780.0
2015-07-17 11:30:00,66.73,67.34,66.52,67.02,23098.0,52.2887,52.7667,52.1242,52.516,23098.0
2015-07-17 12:00:00,67.02,67.5,66.74,66.93,16100.0,52.516,52.8921,52.2966,52.4454,16100.0
2015-07-17 12:30:00,66.9,67.22,66.88,67.22,21456.0,52.4219,52.6727,52.4063,52.6727,21456.0
2015-07-17 13:00:00,67.08,67.2,66.78,66.88,16640.0,52.563,52.657,52.3279,52.4063,16640.0
2015-07-17 13:30:00,66.73,66.86,65.93,65.94,15950.0,52.2887,52.3906,51.6618,51.6697,15950.0
2015-07-17 14:00:00,65.92,66.28,65.86,66.22,18539.0,51.654,51.9361,51.607,51.8891,18539.0
2015-07-17 14:30:00,66.24,66.43,66.1,66.43,10920.0,51.9048,52.0536,51.7951,52.0536,10920.0
2015-07-17 15:00:00,66.46,66.46,66.01,66.14,17856.0,52.0771,52.0771,51.7245,51.8264,17856.0
2015-07-17 15:30:00,66.16,66.3,65.91,66.3,32429.0,51.8421,51.9518,51.6462,51.9518,32429.0
2015-07-20 09:30:00,65.71,65.71,64.22,64.81,14186.0,51.4895,51.4895,50.3219,50.7842,14186.0
2015-07-20 10:00:00,64.87,65.36,64.78,65.1,8800.0,50.8312,51.2152,50.7607,51.0115,8800.0
2015-07-20 10:30:00,65.05,65.68,64.86,65.68,11000.0,50.9723,51.466,50.8234,51.466,11000.0
2015-07-20 11:00:00,65.71,66.18,65.69,65.86,10250.0,51.4895,51.8577,51.4738,51.607,10250.0
2015-07-20 11:30:00,65.82,65.87,65.43,65.59,16700.0,51.5757,51.6148,51.2701,51.3954,16700.0
2015-07-20 12:00:00,65.65,65.93,65.32,65.5,7900.0,51.4424,51.6618,51.1839,51.3249,7900.0
2015-07-20 12:30:00,65.52,66.15,65.52,66.04,7211.0,51.3406,51.8342,51.3406,51.748,7211.0
2015-07-20 13:00:00,66.09,66.09,65.88,65.98,9060.0,51.7872,51.7872,51.6227,51.701,9060.0
2015-07-20 13:30:00,65.96,66.09,65.9,65.94,9300.0,51.6854,51.7872,51.6383,51.6697,9300.0
2015-07-20 14:00:00,66.0,66.0,65.49,65.58,9373.0,51.7167,51.7167,51.3171,51.3876,9373.0
2015-07-20 14:30:00,65.49,65.53,65.26,65.34,7319.0,51.3171,51.3484,51.1368,51.1995,7319.0
2015-07-20 15:00:00,65.2,65.21,64.79,64.83,14139.0,51.0898,51.0977,50.7686,50.7999,14139.0
2015-07-20 15:30:00,64.87,64.98,64.6,64.81,34528.0,50.8312,50.9174,50.6197,50.7842,34528.0
2015-07-21 09:30:00,65.78,66.85,65.78,66.22,19593.0,51.5443,52.3827,51.5443,51.8891,19593.0
2015-07-21 10:00:00,66.2,66.5,66.14,66.45,7536.0,51.8734,52.1085,51.8264,52.0693,7536.0
2015-07-21 10:30:00,66.38,66.4,65.45,65.53,7288.0,52.0145,52.0301,51.2857,51.3484,7288.0
2015-07-21 11:00:00,65.55,65.72,65.13,65.61,13291.0,51.3641,51.4973,51.035,51.4111,13291.0
2015-07-21 11:30:00,65.6,65.81,65.41,65.41,5700.0,51.4033,51.5678,51.2544,51.2544,5700.0
2015-07-21 12:00:00,65.34,65.74,65.13,65.74,4300.0,51.1995,51.513,51.035,51.513,4300.0
2015-07-21 12:30:00,65.71,65.82,65.51,65.51,4171.0,51.4895,51.5757,51.3327,51.3327,4171.0
2015-07-21 13:00:00,65.54,65.66,65.39,65.56,5500.0,51.3562,51.4503,51.2387,51.3719,5500.0
2015-07-21 13:30:00,65.56,65.56,64.78,64.82,3360.0,51.3719,51.3719,50.7607,50.7921,3360.0
2015-07-21 14:00:00,64.81,65.62,64.69,65.61,7385.0,50.7842,51.4189,50.6902,51.4111,7385.0
2015-07-21 14:30:00,65.62,65.62,65.23,65.44,7452.0,51.4189,51.4189,51.1133,51.2779,7452.0
2015-07-21 15:00:00,65.46,65.9,65.36,65.85,15238.0,51.2936,51.6383,51.2152,51.5992,15238.0
2015-07-21 15:30:00,65.88,66.16,65.8,65.94,23031.0,51.6227,51.8421,51.56,51.6697,23031.0
2015-07-22 09:30:00,65.43,65.88,64.48,65.79,39008.0,51.2701,51.6227,50.5256,51.5521,39008.0
2015-07-22 10:00:00,66.09,66.25,65.63,65.67,13099.0,51.7872,51.9126,51.4268,51.4581,13099.0
2015-07-22 10:30:00,65.69,65.76,65.21,65.6,31761.0,51.4738,51.5286,51.0977,51.4033,31761.0
2015-07-22 11:00:00,65.62,65.82,65.43,65.82,43662.0,51.4189,51.5757,51.2701,51.5757,43662.0
2015-07-22 11:30:00,65.87,65.88,65.32,65.43,6823.0,51.6148,51.6227,51.1839,51.2701,6823.0
2015-07-22 12:00:00,65.45,65.62,65.14,65.28,4900.0,51.2857,51.4189,51.0428,51.1525,4900.0
2015-07-22 12:30:00,65.33,65.36,65.07,65.23,4868.0,51.1917,51.2152,50.988,51.1133,4868.0
2015-07-22 13:00:00,65.21,65.54,65.21,65.52,5200.0,51.0977,51.3562,51.0977,51.3406,5200.0
2015-07-22 13:30:00,65.56,65.72,65.37,65.7,4800.0,51.3719,51.4973,51.223,51.4816,4800.0
2015-07-22 14:00:00,65.7,65.83,65.65,65.7,11175.0,51.4816,51.5835,51.4424,51.4816,11175.0
2015-07-22 14:30:00,65.7,65.88,65.7,65.83,13896.0,51.4816,51.6227,51.4816,51.5835,13896.0
2015-07-22 15:00:00,65.86,66.37,65.83,66.22,24655.0,51.607,52.0066,51.5835,51.8891,24655.0
2015-07-22 15:30:00,66.23,66.41,66.13,66.29,37093.0,51.8969,52.038,51.8186,51.9439,37093.0
2015-07-23 09:30:00,65.93,66.68,65.13,65.77,24147.0,51.6618,52.2495,51.035,51.5365,24147.0
2015-07-23 10:00:00,65.74,65.8,65.22,65.55,34844.0,51.513,51.56,51.1055,51.3641,34844.0
2015-07-23 10:30:00,65.46,65.8,65.32,65.65,30424.0,51.2936,51.56,51.1839,51.4424,30424.0
2015-07-23 11:00:00,65.68,65.69,64.57,65.21,20073.0,51.466,51.4738,50.5962,51.0977,20073.0
2015-07-23 11:30:00,65.09,65.48,64.38,64.39,17512.0,51.0036,51.3092,50.4473,50.4551,17512.0
2015-07-23 12:00:00,64.39,64.43,64.12,64.13,21140.0,50.4551,50.4865,50.2436,50.2514,21140.0
2015-07-23 12:30:00,64.11,65.12,64.05,65.09,10472.0,50.2357,51.0271,50.1887,51.0036,10472.0
2015-07-23 13:00:00,65.06,65.23,64.42,64.63,20936.0,50.9801,51.1133,50.4786,50.6432,20936.0
2015-07-23 13:30:00,64.58,65.57,64.58,65.57,10990.0,50.604,51.3798,50.604,51.3798,10990.0
2015-07-23 14:00:00,65.61,65.61,64.95,65.3,22625.0,51.4111,51.4111,50.8939,51.1682,22625.0
2015-07-23 14:30:00,65.35,66.23,65.35,66.08,47222.0,51.2074,51.8969,51.2074,51.7794,47222.0
2015-07-23 15:00:00,66.08,66.23,65.99,66.23,14744.0,51.7794,51.8969,51.7089,51.8969,14744.0
2015-07-23 15:30:00,66.22,66.48,66.07,66.3,32014.0,51.8891,52.0928,51.7715,51.9518,32014.0
2015-07-24 09:30:00,65.61,66.44,65.39,65.39,2400.0,51.4111,52.0615,51.2387,51.2387,2400.0
2015-07-24 10:00:00,65.38,65.73,64.83,64.96,4553.0,51.2309,51.5051,50.7999,50.9018,4553.0
2015-07-24 10:30:00,64.96,65.3,64.89,64.96,14476.0,50.9018,51.1682,50.8469,50.9018,14476.0
2015-07-24 11:00:00,64.95,65.59,64.94,65.4,13988.0,50.8939,51.3954,50.8861,51.2465,13988.0
2015-07-24 11:30:00,65.45,65.75,65.34,65.64,9500.0,51.2857,51.5208,51.1995,51.4346,9500.0
2015-07-24 12:00:00,65.62,65.73,65.38,65.47,16630.0,51.4189,51.5051,51.2309,51.3014,16630.0
2015-07-24 12:30:00,65.45,65.7,64.95,65.23,15850.0,51.2857,51.4816,50.8939,51.1133,15850.0
2015-07-24 13:00:00,65.22,65.31,63.9,63.91,11789.0,51.1055,51.176,50.0712,50.079,11789.0
2015-07-24 13:30:00,63.94,63.96,63.24,63.81,14500.0,50.1025,50.1182,49.554,50.0006,14500.0
2015-07-24 14:00:00,63.87,64.17,63.58,63.63,43204.0,50.0477,50.2827,49.8204,49.8596,43204.0
2015-07-24 14:30:00,63.68,63.77,63.16,63.3,34689.0,49.8988,49.9693,49.4913,49.601,34689.0
2015-07-24 15:00:00,63.3,64.01,63.3,63.79,20517.0,49.601,50.1574,49.601,49.985,20517.0
2015-07-24 15:30:00,63.77,64.11,63.51,63.92,35670.0,49.9693,50.2357,49.7656,50.0868,35670.0
2015-07-27 09:30:00,62.95,64.11,62.27,64.0,20664.0,49.3268,50.2357,48.7939,50.1495,20664.0
2015-07-27 10:00:00,64.08,64.08,63.44,63.62,22770.0,50.2122,50.2122,49.7107,49.8518,22770.0
2015-07-27 10:30:00,63.51,64.0,63.35,63.37,8900.0,49.7656,50.1495,49.6402,49.6559,8900.0
2015-07-27 11:00:00,63.32,63.6,63.15,63.6,3760.0,49.6167,49.8361,49.4835,49.8361,3760.0
2015-07-27 11:30:00,63.66,63.98,63.56,63.57,4000.0,49.8831,50.1339,49.8047,49.8126,4000.0
2015-07-27 12:00:00,63.52,63.95,63.49,63.95,2300.0,49.7734,50.1103,49.7499,50.1103,2300.0
2015-07-27 12:30:00,63.9,64.05,63.74,63.98,5600.0,50.0712,50.1887,49.9458,50.1339,5600.0
2015-07-27 13:00:00,63.96,64.18,63.73,63.77,5200.0,50.1182,50.2906,49.938,49.9693,5200.0
2015-07-27 13:30:00,63.78,63.78,63.48,63.5,5700.0,49.9771,49.9771,49.7421,49.7577,5700.0
2015-07-27 14:00:00,63.55,63.56,63.22,63.27,6702.0,49.7969,49.8047,49.5383,49.5775,6702.0
2015-07-27 14:30:00,63.31,63.43,63.24,63.39,7530.0,49.6089,49.7029,49.554,49.6715,7530.0
2015-07-27 15:00:00,63.36,63.4,63.0,63.02,17493.0,49.648,49.6794,49.3659,49.3816,17493.0
2015-07-27 15:30:00,63.03,63.31,63.03,63.31,31011.0,49.3894,49.6089,49.3894,49.6089,31011.0
2015-07-28 09:30:00,63.77,64.18,62.84,63.02,3702.0,49.9693,50.2906,49.2406,49.3816,3702.0
2015-07-28 10:00:00,63.13,63.21,62.8,63.15,6155.0,49.4678,49.5305,49.2092,49.4835,6155.0
2015-07-28 10:30:00,63.22,64.47,63.22,64.43,3438.0,49.5383,50.5178,49.5383,50.4865,3438.0
2015-07-28 11:00:00,64.64,64.71,63.85,64.38,2800.0,50.651,50.7059,50.032,50.4473,2800.0
2015-07-28 11:30:00,64.46,64.85,64.33,64.78,4400.0,50.51,50.8156,50.4081,50.7607,4400.0
2015-07-28 12:00:00,64.73,65.43,64.73,65.24,7646.0,50.7215,51.2701,50.7215,51.1212,7646.0
2015-07-28 12:30:00,65.25,65.41,64.8,64.8,4684.0,51.129,51.2544,50.7764,50.7764,4684.0
2015-07-28 13:00:00,64.87,65.55,64.84,65.55,4050.0,50.8312,51.3641,50.8077,51.3641,4050.0
2015-07-28 13:30:00,65.45,65.58,65.34,65.43,3238.0,51.2857,51.3876,51.1995,51.2701,3238.0
2015-07-28 14:00:00,65.29,65.45,65.27,65.29,3100.0,51.1604,51.2857,51.1447,51.1604,3100.0
2015-07-28 14:30:00,65.24,65.24,64.8,64.8,5238.0,51.1212,51.1212,50.7764,50.7764,5238.0
2015-07-28 15:00:00,64.8,64.89,64.6,64.66,6938.0,50.7764,50.8469,50.6197,50.6667,6938.0
2015-07-28 15:30:00,64.64,65.06,64.61,65.05,13300.0,50.651,50.9801,50.6275,50.9723,13300.0
2015-07-29 09:30:00,64.75,64.76,64.17,64.17,3135.0,50.7372,50.7451,50.2827,50.2827,3135.0
2015-07-29 10:00:00,64.27,64.7,64.03,64.65,7525.0,50.3611,50.698,50.173,50.6589,7525.0
2015-07-29 10:30:00,64.52,66.44,64.52,65.99,8299.0,50.557,52.0615,50.557,51.7089,8299.0
2015-07-29 11:00:00,65.99,67.21,65.9,67.08,29221.0,51.7089,52.6648,51.6383,52.563,29221.0
2015-07-29 11:30:00,67.1,67.17,66.3,66.61,16151.0,52.5786,52.6335,51.9518,52.1947,16151.0
2015-07-29 12:00:00,66.76,66.76,65.89,66.27,9652.0,52.3122,52.3122,51.6305,51.9283,9652.0
2015-07-29 12:30:00,66.41,67.02,65.92,66.52,8000.0,52.038,52.516,51.654,52.1242,8000.0
2015-07-29 13:00:00,66.87,67.04,66.57,66.71,7499.0,52.3984,52.5316,52.1633,52.273,7499.0
2015-07-29 13:30:00,66.75,67.17,66.75,67.05,5700.0,52.3044,52.6335,52.3044,52.5395,5700.0
2015-07-29 14:00:00,67.01,67.75,66.96,67.75,10127.0,52.5081,53.088,52.4689,53.088,10127.0
2015-07-29 14:30:00,67.64,67.84,67.08,67.7,9000.0,53.0018,53.1585,52.563,53.0488,9000.0
2015-07-29 15:00:00,67.69,67.86,67.12,67.4,15650.0,53.041,53.1742,52.5943,52.8137,15650.0
2015-07-29 15:30:00,67.48,67.9,67.21,67.63,35000.0,52.8764,53.2055,52.6648,52.9939,35000.0
2015-07-30 09:30:00,67.43,67.81,66.1,67.07,13882.0,52.8372,53.135,51.7951,52.5551,13882.0
2015-07-30 10:00:00,67.01,68.49,66.88,68.34,15985.0,52.5081,53.6678,52.4063,53.5503,15985.0
2015-07-30 10:30:00,68.4,68.55,66.51,66.69,9783.0,53.5973,53.7148,52.1163,52.2574,9783.0
2015-07-30 11:00:00,66.72,67.04,66.5,66.69,9000.0,52.2809,52.5316,52.1085,52.2574,9000.0
2015-07-30 11:30:00,66.63,66.81,66.42,66.72,9100.0,52.2104,52.3514,52.0458,52.2809,9100.0
2015-07-30 12:00:00,66.67,66.7,66.16,66.16,9484.0,52.2417,52.2652,51.8421,51.8421,9484.0
2015-07-30 12:30:00,66.14,66.43,65.95,66.12,7700.0,51.8264,52.0536,51.6775,51.8107,7700.0
2015-07-30 13:00:00,66.01,66.35,66.0,66.21,3531.0,51.7245,51.991,51.7167,51.8813,3531.0
2015-07-30 13:30:00,66.26,66.55,66.23,66.55,15167.0,51.9204,52.1477,51.8969,52.1477,15167.0
2015-07-30 14:00:00,66.51,66.86,66.43,66.84,13052.0,52.1163,52.3906,52.0536,52.3749,13052.0
2015-07-30 14:30:00,66.87,67.61,66.84,67.32,18022.0,52.3984,52.9783,52.3749,52.751,18022.0
2015-07-30 15:00:00,67.35,67.37,67.0,67.24,11338.0,52.7745,52.7902,52.5003,52.6883,11338.0
2015-07-30 15:30:00,67.2,67.66,66.97,67.65,18020.0,52.657,53.0175,52.4768,53.0096,18020.0
2015-07-31 09:30:00,67.34,68.18,66.62,67.9,10728.0,52.7667,53.4249,52.2025,53.2055,10728.0
2015-07-31 10:00:00,67.95,68.15,67.31,67.42,9643.0,53.2447,53.4014,52.7432,52.8294,9643.0
2015-07-31 10:30:00,67.46,67.84,67.4,67.74,9053.0,52.8607,53.1585,52.8137,53.0801,9053.0
2015-07-31 11:00:00,67.73,67.93,67.56,67.56,10008.0,53.0723,53.229,52.9391,52.9391,10008.0
2015-07-31 11:30:00,67.49,68.2,67.48,68.06,5800.0,52.8842,53.4406,52.8764,53.3309,5800.0
2015-07-31 12:00:00,68.07,68.39,67.57,67.73,4100.0,53.3387,53.5895,52.9469,53.0723,4100.0
2015-07-31 12:30:00,67.87,68.12,67.83,67.94,5851.0,53.182,53.3779,53.1507,53.2369,5851.0
2015-07-31 13:00:00,68.03,68.39,68.03,68.16,19615.0,53.3074,53.5895,53.3074,53.4092,19615.0
2015-07-31 13:30:00,68.24,68.29,67.75,68.01,11378.0,53.4719,53.5111,53.088,53.2917,11378.0
2015-07-31 14:00:00,68.06,68.56,68.06,68.41,11197.0,53.3309,53.7227,53.3309,53.6051,11197.0
2015-07-31 14:30:00,68.18,68.38,68.09,68.38,7249.0,53.4249,53.5816,53.3544,53.5816,7249.0
2015-07-31 15:00:00,68.25,68.29,67.21,67.23,16297.0,53.4798,53.5111,52.6648,52.6805,16297.0
2015-07-31 15:30:00,67.29,67.86,67.28,67.3,25463.0,52.7275,53.1742,52.7197,52.7354,25463.0
2015-08-03 09:30:00,67.3,67.7,66.51,67.42,9020.0,52.7354,53.0488,52.1163,52.8294,9020.0
2015-08-03 10:00:00,67.93,67.94,66.98,67.62,5000.0,53.229,53.2369,52.4846,52.9861,5000.0
2015-08-03 10:30:00,67.48,69.35,67.4,69.07,11443.0,52.8764,54.3417,52.8137,54.1223,11443.0
2015-08-03 11:00:00,69.0,69.0,67.94,68.0,7541.0,54.0675,54.0675,53.2369,53.2839,7541.0
2015-08-03 11:30:00,68.32,68.5,68.06,68.09,8400.0,53.5346,53.6757,53.3309,53.3544,8400.0
2015-08-03 12:00:00,68.07,68.31,67.69,67.89,8905.0,53.3387,53.5268,53.041,53.1977,8905.0
2015-08-03 12:30:00,67.88,68.3,67.63,67.98,9750.0,53.1898,53.5189,52.9939,53.2682,9750.0
2015-08-03 13:00:00,67.97,67.99,67.62,67.94,6800.0,53.2604,53.276,52.9861,53.2369,6800.0
2015-08-03 13:30:00,67.88,68.03,67.7,67.88,6000.0,53.1898,53.3074,53.0488,53.1898,6000.0
2015-08-03 14:00:00,67.78,67.78,67.17,67.39,4700.0,53.1115,53.1115,52.6335,52.8059,4700.0
2015-08-03 14:30:00,67.36,67.36,66.89,66.97,5433.0,52.7824,52.7824,52.4141,52.4768,5433.0
2015-08-03 15:00:00,67.0,67.06,66.82,66.94,17003.0,52.5003,52.5473,52.3592,52.4533,17003.0
2015-08-03 15:30:00,66.91,67.0,66.64,66.79,20563.0,52.4298,52.5003,52.2182,52.3357,20563.0
2015-08-04 09:30:00,68.08,69.22,68.08,68.66,11230.0,53.3466,54.2398,53.3466,53.801,11230.0
2015-08-04 10:00:00,68.76,69.04,68.06,68.1,14300.0,53.8794,54.0988,53.3309,53.3622,14300.0
2015-08-04 10:30:00,68.13,68.54,67.73,68.53,7871.0,53.3857,53.707,53.0723,53.6992,7871.0
2015-08-04 11:00:00,68.54,68.79,68.38,68.62,14000.0,53.707,53.9029,53.5816,53.7697,14000.0
2015-08-04 11:30:00,68.47,68.56,68.3,68.35,3500.0,53.6522,53.7227,53.5189,53.5581,3500.0
2015-08-04 12:00:00,68.4,68.57,68.28,68.53,12006.0,53.5973,53.7305,53.5033,53.6992,12006.0
2015-08-04 12:30:00,68.63,68.63,68.15,68.21,5865.0,53.7775,53.7775,53.4014,53.4484,5865.0
2015-08-04 13:00:00,68.2,68.2,67.66,67.76,6350.0,53.4406,53.4406,53.0175,53.0958,6350.0
2015-08-04 13:30:00,67.75,67.99,67.43,67.58,8509.0,53.088,53.276,52.8372,52.9548,8509.0
2015-08-04 14:00:00,67.63,67.65,67.19,67.4,8202.0,52.9939,53.0096,52.6492,52.8137,8202.0
2015-08-04 14:30:00,67.44,68.04,67.44,67.77,5758.0,52.8451,53.3152,52.8451,53.1036,5758.0
2015-08-04 15:00:00,67.88,68.05,67.73,68.01,11310.0,53.1898,53.323,53.0723,53.2917,11310.0
2015-08-04 15:30:00,68.0,68.06,67.87,68.02,12919.0,53.2839,53.3309,53.182,53.2995,12919.0
2015-08-05 09:30:00,68.45,69.49,68.45,69.03,5260.0,53.6365,54.4514,53.6365,54.091,5260.0
2015-08-05 10:00:00,69.03,69.44,68.84,69.14,5389.0,54.091,54.4122,53.9421,54.1772,5389.0
2015-08-05 10:30:00,69.85,69.85,68.69,68.84,6814.0,54.7335,54.7335,53.8245,53.9421,6814.0
2015-08-05 11:00:00,68.6,68.92,68.36,68.77,5079.0,53.754,54.0048,53.566,53.8872,5079.0
2015-08-05 11:30:00,68.74,69.35,68.73,68.83,5500.0,53.8637,54.3417,53.8559,53.9342,5500.0
2015-08-05 12:00:00,68.89,68.9,67.9,68.3,11412.0,53.9813,53.9891,53.2055,53.5189,11412.0
2015-08-05 12:30:00,68.32,68.37,67.53,67.6,4800.0,53.5346,53.5738,52.9156,52.9704,4800.0
2015-08-05 13:00:00,67.73,68.65,67.73,68.65,12121.0,53.0723,53.7932,53.0723,53.7932,12121.0
2015-08-05 13:30:00,68.68,68.72,68.06,68.35,9147.0,53.8167,53.8481,53.3309,53.5581,9147.0
2015-08-05 14:00:00,68.18,68.41,68.01,68.2,9011.0,53.4249,53.6051,53.2917,53.4406,9011.0
2015-08-05 14:30:00,68.32,68.34,67.91,68.08,9825.0,53.5346,53.5503,53.2133,53.3466,9825.0
2015-08-05 15:00:00,68.08,68.32,67.99,68.03,20819.0,53.3466,53.5346,53.276,53.3074,20819.0
2015-08-05 15:30:00,68.03,68.55,68.03,68.45,15992.0,53.3074,53.7148,53.3074,53.6365,15992.0
2015-08-06 09:30:00,68.73,68.73,66.23,66.66,10429.0,53.8559,53.8559,51.8969,52.2339,10429.0
2015-08-06 10:00:00,66.91,67.6,66.64,67.05,8600.0,52.4298,52.9704,52.2182,52.5395,8600.0
2015-08-06 10:30:00,67.08,68.87,67.01,67.97,15370.0,52.563,53.9656,52.5081,53.2604,15370.0
2015-08-06 11:00:00,67.94,68.24,66.21,66.28,17098.0,53.2369,53.4719,51.8813,51.9361,17098.0
2015-08-06 11:30:00,66.29,67.12,66.29,67.0,14950.0,51.9439,52.5943,51.9439,52.5003,14950.0
2015-08-06 12:00:00,66.84,67.87,66.84,67.87,14989.0,52.3749,53.182,52.3749,53.182,14989.0
2015-08-06 12:30:00,67.88,68.06,67.24,68.02,5539.0,53.1898,53.3309,52.6883,53.2995,5539.0
2015-08-06 13:00:00,68.08,69.4,67.95,69.22,14723.0,53.3466,54.3809,53.2447,54.2398,14723.0
2015-08-06 13:30:00,69.24,69.74,68.66,69.39,16801.0,54.2555,54.6473,53.801,54.3731,16801.0
2015-08-06 14:00:00,69.37,69.77,69.09,69.63,9682.0,54.3574,54.6708,54.138,54.5611,9682.0
2015-08-06 14:30:00,69.63,70.33,69.63,70.33,12200.0,54.5611,55.1096,54.5611,55.1096,12200.0
2015-08-06 15:00:00,70.31,70.96,70.14,70.82,15785.0,55.094,55.6033,54.9607,55.4936,15785.0
2015-08-06 15:30:00,70.81,70.81,70.3,70.43,29603.0,55.4857,55.4857,55.0861,55.188,29603.0
2015-08-07 09:30:00,69.92,71.6,69.4,70.76,9273.0,54.7884,56.1048,54.3809,55.4466,9273.0
2015-08-07 10:00:00,70.83,70.89,70.41,70.45,4600.0,55.5014,55.5484,55.1723,55.2037,4600.0
2015-08-07 10:30:00,70.45,70.46,69.84,70.26,5200.0,55.2037,55.2115,54.7257,55.0548,5200.0
2015-08-07 11:00:00,70.35,70.44,69.6,69.64,5100.0,55.1253,55.1958,54.5376,54.569,5100.0
2015-08-07 11:30:00,69.65,70.61,69.65,69.91,13127.0,54.5768,55.329,54.5768,54.7805,13127.0
2015-08-07 12:00:00,69.86,70.05,69.12,69.32,11354.0,54.7413,54.8902,54.1615,54.3182,11354.0
2015-08-07 12:30:00,69.24,69.48,68.98,69.48,5400.0,54.2555,54.4436,54.0518,54.4436,5400.0
2015-08-07 13:00:00,69.46,69.46,68.9,69.23,2800.0,54.4279,54.4279,53.9891,54.2477,2800.0
2015-08-07 13:30:00,69.31,69.53,68.84,68.98,5600.0,54.3104,54.4828,53.9421,54.0518,5600.0
2015-08-07 14:00:00,69.01,69.37,68.89,68.98,4100.0,54.0753,54.3574,53.9813,54.0518,4100.0
2015-08-07 14:30:00,69.0,69.43,68.97,69.03,8400.0,54.0675,54.4044,54.0439,54.091,8400.0
2015-08-07 15:00:00,68.91,68.91,68.47,68.63,13900.0,53.9969,53.9969,53.6522,53.7775,13900.0
2015-08-07 15:30:00,68.57,68.92,68.43,68.8,22548.0,53.7305,54.0048,53.6208,53.9107,22548.0
2015-08-10 09:30:00,69.75,70.64,68.82,70.48,5264.0,54.6551,55.3525,53.9264,55.2272,5264.0
2015-08-10 10:00:00,70.31,70.87,69.83,70.75,9942.0,55.094,55.5328,54.7178,55.4387,9942.0
2015-08-10 10:30:00,70.76,70.87,70.2,70.62,11852.0,55.4466,55.5328,55.0078,55.3369,11852.0
2015-08-10 11:00:00,70.72,70.72,70.16,70.27,10311.0,55.4152,55.4152,54.9764,55.0626,10311.0
2015-08-10 11:30:00,70.32,70.56,70.3,70.41,10896.0,55.1018,55.2899,55.0861,55.1723,10896.0
2015-08-10 12:00:00,70.31,70.51,69.84,70.51,5725.0,55.094,55.2507,54.7257,55.2507,5725.0
2015-08-10 12:30:00,70.52,70.95,70.45,70.95,17675.0,55.2585,55.5955,55.2037,55.5955,17675.0
2015-08-10 13:00:00,70.91,70.91,70.47,70.8,8743.0,55.5641,55.5641,55.2193,55.4779,8743.0
2015-08-10 13:30:00,70.66,70.9,70.29,70.47,14251.0,55.3682,55.5563,55.0783,55.2193,14251.0
2015-08-10 14:00:00,70.43,70.63,70.22,70.38,9200.0,55.188,55.3447,55.0234,55.1488,9200.0
2015-08-10 14:30:00,70.41,70.41,69.98,70.3,15009.0,55.1723,55.1723,54.8354,55.0861,15009.0
2015-08-10 15:00:00,70.24,70.55,70.04,70.54,10800.0,55.0391,55.282,54.8824,55.2742,10800.0
2015-08-10 15:30:00,70.54,70.68,69.98,70.19,19037.0,55.2742,55.3839,54.8354,54.9999,19037.0
2015-08-11 09:30:00,68.73,69.67,68.0,69.47,13446.0,53.8559,54.5925,53.2839,54.4357,13446.0
2015-08-11 10:00:00,69.47,70.15,69.27,69.28,5000.0,54.4357,54.9686,54.279,54.2869,5000.0
2015-08-11 10:30:00,69.33,70.05,69.25,69.4,5903.0,54.326,54.8902,54.2634,54.3809,5903.0
2015-08-11 11:00:00,69.51,69.53,68.78,68.9,8778.0,54.4671,54.4828,53.8951,53.9891,8778.0
2015-08-11 11:30:00,68.89,70.02,68.82,69.18,8484.0,53.9813,54.8667,53.9264,54.2085,8484.0
2015-08-11 12:00:00,69.23,70.0,69.23,69.73,4800.0,54.2477,54.851,54.2477,54.6395,4800.0
2015-08-11 12:30:00,69.81,69.82,69.22,69.37,4589.0,54.7022,54.71,54.2398,54.3574,4589.0
2015-08-11 13:00:00,69.45,69.88,69.38,69.87,6744.0,54.4201,54.757,54.3652,54.7492,6744.0
2015-08-11 13:30:00,69.82,70.35,69.55,69.56,10743.0,54.71,55.1253,54.4984,54.5063,10743.0
2015-08-11 14:00:00,69.61,69.93,69.57,69.89,2600.0,54.5454,54.7962,54.5141,54.7648,2600.0
2015-08-11 14:30:00,69.74,70.34,69.74,70.21,3500.0,54.6473,55.1175,54.6473,55.0156,3500.0
2015-08-11 15:00:00,70.24,70.69,70.12,70.67,5723.0,55.0391,55.3917,54.9451,55.376,5723.0
2015-08-11 15:30:00,70.69,71.09,70.52,70.93,10730.0,55.3917,55.7052,55.2585,55.5798,10730.0
2015-08-12 09:30:00,70.66,72.42,70.29,71.31,9668.0,55.3682,56.7473,55.0783,55.8775,9668.0
2015-08-12 10:00:00,71.37,71.37,70.12,70.5,7289.0,55.9246,55.9246,54.9451,55.2428,7289.0
2015-08-12 10:30:00,71.0,71.0,70.03,70.76,3300.0,55.6346,55.6346,54.8746,55.4466,3300.0
2015-08-12 11:00:00,71.21,71.59,70.8,71.05,3300.0,55.7992,56.0969,55.4779,55.6738,3300.0
2015-08-12 11:30:00,71.18,72.02,71.18,71.84,10485.0,55.7757,56.4339,55.7757,56.2928,10485.0
2015-08-12 12:00:00,71.69,71.77,71.05,71.73,15093.0,56.1753,56.238,55.6738,56.2066,15093.0
2015-08-12 12:30:00,71.76,72.45,71.76,72.26,5000.0,56.2302,56.7708,56.2302,56.6219,5000.0
2015-08-12 13:00:00,72.27,72.43,72.17,72.37,2600.0,56.6298,56.7552,56.5514,56.7081,2600.0
2015-08-12 13:30:00,72.35,72.38,71.82,72.11,9978.0,56.6925,56.716,56.2772,56.5044,9978.0
2015-08-12 14:00:00,72.16,72.37,71.84,72.02,3600.0,56.5436,56.7081,56.2928,56.4339,3600.0
2015-08-12 14:30:00,71.91,72.91,71.89,72.91,4600.0,56.3477,57.1313,56.332,57.1313,4600.0
2015-08-12 15:00:00,72.84,73.19,72.75,73.19,11449.0,57.0764,57.3507,57.0059,57.3507,11449.0
2015-08-12 15:30:00,73.09,73.2,72.21,72.49,12354.0,57.2723,57.3585,56.5828,56.8022,12354.0
2015-08-13 09:30:00,70.74,71.05,70.25,70.75,53477.0,55.4309,55.6738,55.0469,55.4387,53477.0
2015-08-13 10:00:00,70.44,70.69,70.2,70.41,20081.0,55.1958,55.3917,55.0078,55.1723,20081.0
2015-08-13 10:30:00,70.33,70.77,70.04,70.7,31167.0,55.1096,55.4544,54.8824,55.3996,31167.0
2015-08-13 11:00:00,70.58,70.78,70.22,70.73,20889.0,55.3055,55.4622,55.0234,55.4231,20889.0
2015-08-13 11:30:00,70.75,70.78,70.2,70.46,10191.0,55.4387,55.4622,55.0078,55.2115,10191.0
2015-08-13 12:00:00,70.52,70.68,70.4,70.47,18390.0,55.2585,55.3839,55.1645,55.2193,18390.0
2015-08-13 12:30:00,70.43,70.66,70.24,70.54,18547.0,55.188,55.3682,55.0391,55.2742,18547.0
2015-08-13 13:00:00,70.5,70.74,70.5,70.74,12059.0,55.2428,55.4309,55.2428,55.4309,12059.0
2015-08-13 13:30:00,70.75,71.04,70.75,70.96,17536.0,55.4387,55.666,55.4387,55.6033,17536.0
2015-08-13 14:00:00,70.88,71.71,70.87,71.71,25591.0,55.5406,56.191,55.5328,56.191,25591.0
2015-08-13 14:30:00,71.71,72.01,71.58,71.67,10853.0,56.191,56.4261,56.0891,56.1596,10853.0
2015-08-13 15:00:00,71.77,71.95,71.49,71.62,13800.0,56.238,56.379,56.0186,56.1205,13800.0
2015-08-13 15:30:00,71.58,71.74,71.34,71.65,25766.0,56.0891,56.2145,55.901,56.144,25766.0
2015-08-14 09:30:00,72.46,73.11,71.6,72.18,19395.0,56.7787,57.288,56.1048,56.5593,19395.0
2015-08-14 10:00:00,72.33,72.59,71.92,72.59,19001.0,56.6768,56.8805,56.3555,56.8805,19001.0
2015-08-14 10:30:00,72.58,72.65,71.76,72.0,13128.0,56.8727,56.9275,56.2302,56.4182,13128.0
2015-08-14 11:00:00,72.01,72.85,71.93,72.65,6500.0,56.4261,57.0843,56.3634,56.9275,6500.0
2015-08-14 11:30:00,72.65,73.2,72.58,73.2,2813.0,56.9275,57.3585,56.8727,57.3585,2813.0
2015-08-14 12:00:00,73.22,73.69,73.22,73.26,8336.0,57.3742,57.7425,57.3742,57.4055,8336.0
2015-08-14 12:30:00,73.22,73.48,72.96,73.48,6378.0,57.3742,57.5779,57.1705,57.5779,6378.0
2015-08-14 13:00:00,73.41,73.94,73.36,73.7,7408.0,57.5231,57.9384,57.4839,57.7503,7408.0
2015-08-14 13:30:00,73.67,73.67,73.36,73.63,6820.0,57.7268,57.7268,57.4839,57.6955,6820.0
2015-08-14 14:00:00,73.71,73.93,73.49,73.93,5600.0,57.7581,57.9305,57.5858,57.9305,5600.0
2015-08-14 14:30:00,73.87,74.19,73.81,73.92,8763.0,57.8835,58.1343,57.8365,57.9227,8763.0
2015-08-14 15:00:00,73.84,73.99,73.62,73.75,8412.0,57.86,57.9776,57.6876,57.7895,8412.0
2015-08-14 15:30:00,73.74,74.02,73.69,73.98,15100.0,57.7817,58.0011,57.7425,57.9697,15100.0
2015-08-17 09:30:00,73.22,73.52,72.5,72.76,19585.0,57.3742,57.6093,56.81,57.0137,19585.0
2015-08-17 10:00:00,72.85,72.86,71.76,72.18,9845.0,57.0843,57.0921,56.2302,56.5593,9845.0
2015-08-17 10:30:00,72.15,72.29,71.61,72.28,9134.0,56.5358,56.6455,56.1126,56.6376,9134.0
2015-08-17 11:00:00,72.48,72.95,72.32,72.74,10211.0,56.7943,57.1626,56.669,56.9981,10211.0
2015-08-17 11:30:00,72.59,72.77,72.25,72.31,9082.0,56.8805,57.0216,56.6141,56.6611,9082.0
2015-08-17 12:00:00,72.36,72.6,72.07,72.14,3600.0,56.7003,56.8884,56.4731,56.5279,3600.0
2015-08-17 12:30:00,72.09,72.23,71.87,72.19,3900.0,56.4887,56.5984,56.3163,56.5671,3900.0
2015-08-17 13:00:00,72.24,72.24,71.83,71.99,2772.0,56.6063,56.6063,56.285,56.4104,2772.0
2015-08-17 13:30:00,72.0,72.11,71.81,72.1,3150.0,56.4182,56.5044,56.2693,56.4966,3150.0
2015-08-17 14:00:00,72.22,72.56,71.99,72.11,5700.0,56.5906,56.857,56.4104,56.5044,5700.0
2015-08-17 14:30:00,72.07,72.36,72.0,72.15,3834.0,56.4731,56.7003,56.4182,56.5358,3834.0
2015-08-17 15:00:00,72.22,72.45,72.11,72.25,6197.0,56.5906,56.7708,56.5044,56.6141,6197.0
2015-08-17 15:30:00,72.13,72.5,72.11,72.18,17059.0,56.5201,56.81,56.5044,56.5593,17059.0
2015-08-18 09:30:00,72.56,72.56,71.69,71.89,9671.0,56.857,56.857,56.1753,56.332,9671.0
2015-08-18 10:00:00,71.81,72.02,71.5,71.82,2567.0,56.2693,56.4339,56.0264,56.2772,2567.0
2015-08-18 10:30:00,72.12,73.06,72.03,73.04,7602.0,56.5122,57.2488,56.4417,57.2331,7602.0
2015-08-18 11:00:00,72.97,73.0,72.74,72.91,4171.0,57.1783,57.2018,56.9981,57.1313,4171.0
2015-08-18 11:30:00,72.88,72.97,72.79,72.97,6150.0,57.1078,57.1783,57.0372,57.1783,6150.0
2015-08-18 12:00:00,72.9,73.11,72.86,73.05,2900.0,57.1234,57.288,57.0921,57.241,2900.0
2015-08-18 12:30:00,73.1,73.15,72.88,72.88,1600.0,57.2802,57.3193,57.1078,57.1078,1600.0
2015-08-18 13:00:00,72.83,72.83,72.46,72.72,2700.0,57.0686,57.0686,56.7787,56.9824,2700.0
2015-08-18 13:30:00,72.7,72.82,72.48,72.48,4000.0,56.9667,57.0608,56.7943,56.7943,4000.0
2015-08-18 14:00:00,72.45,73.0,72.45,72.91,3300.0,56.7708,57.2018,56.7708,57.1313,3300.0
2015-08-18 14:30:00,72.95,73.13,72.85,72.93,1700.0,57.1626,57.3037,57.0843,57.147,1700.0
2015-08-18 15:00:00,73.03,73.14,72.99,73.08,4430.0,57.2253,57.3115,57.194,57.2645,4430.0
2015-08-18 15:30:00,72.96,73.48,72.94,73.39,8200.0,57.1705,57.5779,57.1548,57.5074,8200.0
2015-08-19 09:30:00,72.56,72.85,71.66,71.97,7668.0,56.857,57.0843,56.1518,56.3947,7668.0
2015-08-19 10:00:00,71.98,72.46,71.81,72.01,3788.0,56.4025,56.7787,56.2693,56.4261,3788.0
2015-08-19 10:30:00,71.7,71.76,70.68,70.73,6062.0,56.1831,56.2302,55.3839,55.4231,6062.0
2015-08-19 11:00:00,70.74,70.79,70.43,70.44,6158.0,55.4309,55.4701,55.188,55.1958,6158.0
2015-08-19 11:30:00,70.39,70.58,70.11,70.37,12350.0,55.1566,55.3055,54.9372,55.141,12350.0
2015-08-19 12:00:00,70.54,71.01,70.48,70.9,4248.0,55.2742,55.6425,55.2272,55.5563,4248.0
2015-08-19 12:30:00,70.92,71.04,70.66,70.84,3593.0,55.5719,55.666,55.3682,55.5093,3593.0
2015-08-19 13:00:00,70.91,71.17,70.68,70.85,4424.0,55.5641,55.7678,55.3839,55.5171,4424.0
2015-08-19 13:30:00,70.73,71.28,70.37,70.94,3902.0,55.4231,55.854,55.141,55.5876,3902.0
2015-08-19 14:00:00,71.2,72.0,71.2,72.0,3100.0,55.7913,56.4182,55.7913,56.4182,3100.0
2015-08-19 14:30:00,71.84,71.88,71.3,71.45,2200.0,56.2928,56.3242,55.8697,55.9872,2200.0
2015-08-19 15:00:00,71.4,72.0,71.4,71.9,5221.0,55.9481,56.4182,55.9481,56.3399,5221.0
2015-08-19 15:30:00,71.84,72.0,71.76,72.0,8900.0,56.2928,56.4182,56.2302,56.4182,8900.0
2015-08-20 09:30:00,72.22,72.22,70.36,70.46,23687.0,56.5906,56.5906,55.1331,55.2115,23687.0
2015-08-20 10:00:00,70.35,70.59,70.32,70.39,7550.0,55.1253,55.3134,55.1018,55.1566,7550.0
2015-08-20 10:30:00,70.4,71.3,70.23,71.18,9714.0,55.1645,55.8697,55.0313,55.7757,9714.0
2015-08-20 11:00:00,71.11,71.62,70.87,71.54,7100.0,55.7208,56.1205,55.5328,56.0578,7100.0
2015-08-20 11:30:00,71.45,71.77,71.32,71.46,4000.0,55.9872,56.238,55.8854,55.9951,4000.0
2015-08-20 12:00:00,71.12,71.15,70.64,70.92,6805.0,55.7287,55.7522,55.3525,55.5719,6805.0
2015-08-20 12:30:00,70.97,71.17,70.72,70.98,5298.0,55.6111,55.7678,55.4152,55.619,5298.0
2015-08-20 13:00:00,70.96,71.41,70.76,71.41,3958.0,55.6033,55.9559,55.4466,55.9559,3958.0
2015-08-20 13:30:00,71.35,71.48,70.95,71.04,4046.0,55.9089,56.0108,55.5955,55.666,4046.0
2015-08-20 14:00:00,70.99,71.06,70.7,70.81,3500.0,55.6268,55.6816,55.3996,55.4857,3500.0
2015-08-20 14:30:00,70.52,70.62,70.36,70.61,4893.0,55.2585,55.3369,55.1331,55.329,4893.0
2015-08-20 15:00:00,70.5,70.94,70.49,70.82,7400.0,55.2428,55.5876,55.235,55.4936,7400.0
2015-08-20 15:30:00,70.88,70.88,70.23,70.23,8700.0,55.5406,55.5406,55.0313,55.0313,8700.0
2015-08-21 09:30:00,69.48,70.22,68.72,68.91,20301.0,54.4436,55.0234,53.8481,53.9969,20301.0
2015-08-21 10:00:00,68.92,68.99,68.12,68.14,6400.0,54.0048,54.0596,53.3779,53.3936,6400.0
2015-08-21 10:30:00,68.05,68.17,67.3,67.3,9900.0,53.323,53.4171,52.7354,52.7354,9900.0
2015-08-21 11:00:00,67.26,67.4,66.69,67.34,13429.0,52.704,52.8137,52.2574,52.7667,13429.0
2015-08-21 11:30:00,67.2,67.3,66.85,67.09,5831.0,52.657,52.7354,52.3827,52.5708,5831.0
2015-08-21 12:00:00,67.16,67.73,67.16,67.58,9659.0,52.6257,53.0723,52.6257,52.9548,9659.0
2015-08-21 12:30:00,67.75,68.03,67.28,67.28,3700.0,53.088,53.3074,52.7197,52.7197,3700.0
2015-08-21 13:00:00,67.24,67.41,66.84,67.03,6581.0,52.6883,52.8216,52.3749,52.5238,6581.0
2015-08-21 13:30:00,66.94,66.94,66.43,66.79,8591.0,52.4533,52.4533,52.0536,52.3357,8591.0
2015-08-21 14:00:00,66.95,67.16,66.64,67.0,9953.0,52.4611,52.6257,52.2182,52.5003,9953.0
2015-08-21 14:30:00,67.12,67.17,66.73,67.04,6783.0,52.5943,52.6335,52.2887,52.5316,6783.0
2015-08-21 15:00:00,67.01,67.01,66.63,66.96,8941.0,52.5081,52.5081,52.2104,52.4689,8941.0
2015-08-21 15:30:00,66.95,67.07,66.43,66.53,28821.0,52.4611,52.5551,52.0536,52.132,28821.0
2015-08-24 09:30:00,64.18,64.43,60.38,64.19,43619.0,50.2906,50.4865,47.3129,50.2984,43619.0
2015-08-24 10:00:00,64.16,65.01,63.87,64.51,22763.0,50.2749,50.9409,50.0477,50.5492,22763.0
2015-08-24 10:30:00,64.49,64.55,63.7,63.9,10229.0,50.5335,50.5805,49.9144,50.0712,10229.0
2015-08-24 11:00:00,63.95,64.4,63.7,63.7,9212.0,50.1103,50.463,49.9144,49.9144,9212.0
2015-08-24 11:30:00,63.66,64.98,63.5,64.89,3700.0,49.8831,50.9174,49.7577,50.8469,3700.0
2015-08-24 12:00:00,64.77,65.15,64.28,65.15,4578.0,50.7529,51.0506,50.3689,51.0506,4578.0
2015-08-24 12:30:00,65.2,65.4,64.76,65.39,6943.0,51.0898,51.2465,50.7451,51.2387,6943.0
2015-08-24 13:00:00,65.47,65.79,64.28,64.35,6691.0,51.3014,51.5521,50.3689,50.4238,6691.0
2015-08-24 13:30:00,64.34,64.34,63.68,63.68,4700.0,50.4159,50.4159,49.8988,49.8988,4700.0
2015-08-24 14:00:00,63.69,63.8,62.86,62.88,7896.0,49.9066,49.9928,49.2562,49.2719,7896.0
2015-08-24 14:30:00,62.88,63.06,61.71,61.8,9109.0,49.2719,49.413,48.3551,48.4256,9109.0
2015-08-24 15:00:00,61.6,61.92,61.27,61.32,9848.0,48.2689,48.5197,48.0103,48.0495,9848.0
2015-08-24 15:30:00,61.27,62.13,61.04,61.77,32470.0,48.0103,48.6842,47.8301,48.4021,32470.0
2015-08-25 09:30:00,65.02,65.59,62.69,62.69,9069.0,50.9488,51.3954,49.123,49.123,9069.0
2015-08-25 10:00:00,62.68,62.83,61.79,61.79,7678.0,49.1152,49.2327,48.4178,48.4178,7678.0
2015-08-25 10:30:00,61.94,62.51,61.67,61.99,5200.0,48.5353,48.982,48.3238,48.5745,5200.0
2015-08-25 11:00:00,62.26,63.13,62.26,63.06,8000.0,48.7861,49.4678,48.7861,49.413,8000.0
2015-08-25 11:30:00,63.03,63.12,62.26,62.29,4700.0,49.3894,49.46,48.7861,48.8096,4700.0
2015-08-25 12:00:00,62.18,63.15,62.18,62.89,5906.0,48.7234,49.4835,48.7234,49.2797,5906.0
2015-08-25 12:30:00,62.85,63.47,62.67,63.25,8240.0,49.2484,49.7342,49.1074,49.5618,8240.0
2015-08-25 13:00:00,63.23,63.23,62.28,62.28,5753.0,49.5462,49.5462,48.8018,48.8018,5753.0
2015-08-25 13:30:00,62.32,62.39,61.96,62.34,3523.0,48.8331,48.888,48.551,48.8488,3523.0
2015-08-25 14:00:00,62.28,62.33,61.86,62.27,5600.0,48.8018,48.8409,48.4727,48.7939,5600.0
2015-08-25 14:30:00,62.32,62.56,62.09,62.32,6450.0,48.8331,49.0212,48.6529,48.8331,6450.0
2015-08-25 15:00:00,62.44,62.49,61.59,61.63,9200.0,48.9271,48.9663,48.2611,48.2924,9200.0
2015-08-25 15:30:00,61.61,61.69,60.79,60.79,9959.0,48.2768,48.3394,47.6342,47.6342,9959.0
2015-08-26 09:30:00,61.82,61.82,60.93,61.34,2885.0,48.4413,48.4413,47.7439,48.0652,2885.0
2015-08-26 10:00:00,61.38,61.76,61.24,61.4,4446.0,48.0965,48.3943,47.9868,48.1122,4446.0
2015-08-26 10:30:00,61.71,61.71,60.7,61.07,4676.0,48.3551,48.3551,47.5637,47.8536,4676.0
2015-08-26 11:00:00,61.04,62.05,60.94,61.97,3453.0,47.8301,48.6215,47.7518,48.5588,3453.0
2015-08-26 11:30:00,61.53,61.82,61.27,61.81,3100.0,48.2141,48.4413,48.0103,48.4335,3100.0
2015-08-26 12:00:00,61.77,61.86,61.13,61.13,3539.0,48.4021,48.4727,47.9006,47.9006,3539.0
2015-08-26 12:30:00,61.03,61.03,60.47,60.65,6578.0,47.8223,47.8223,47.3835,47.5245,6578.0
2015-08-26 13:00:00,60.97,61.05,60.36,60.49,5922.0,47.7753,47.8379,47.2973,47.3991,5922.0
2015-08-26 13:30:00,60.6,60.95,60.53,60.86,5276.0,47.4853,47.7596,47.4305,47.6891,5276.0
2015-08-26 14:00:00,60.75,60.96,60.35,60.51,5950.0,47.6029,47.7674,47.2894,47.4148,5950.0
2015-08-26 14:30:00,60.38,60.98,60.32,60.57,4496.0,47.3129,47.7831,47.2659,47.4618,4496.0
2015-08-26 15:00:00,60.7,61.56,60.61,61.53,6659.0,47.5637,48.2376,47.4932,48.2141,6659.0
2015-08-26 15:30:00,61.52,62.53,61.45,62.12,13160.0,48.2062,48.9977,48.1514,48.6764,13160.0
2015-08-27 09:30:00,63.51,64.84,63.51,64.84,9373.0,49.7656,50.8077,49.7656,50.8077,9373.0
2015-08-27 10:00:00,64.72,65.58,64.55,65.43,10310.0,50.7137,51.3876,50.5805,51.2701,10310.0
2015-08-27 10:30:00,65.4,66.55,65.3,66.55,9978.0,51.2465,52.1477,51.1682,52.1477,9978.0
2015-08-27 11:00:00,66.55,67.1,66.34,66.69,15396.0,52.1477,52.5786,51.9831,52.2574,15396.0
2015-08-27 11:30:00,66.71,67.35,66.47,66.93,13739.0,52.273,52.7745,52.085,52.4454,13739.0
2015-08-27 12:00:00,67.15,67.4,66.53,66.57,4000.0,52.6178,52.8137,52.132,52.1633,4000.0
2015-08-27 12:30:00,66.49,67.21,66.32,67.01,6500.0,52.1007,52.6648,51.9674,52.5081,6500.0
2015-08-27 13:00:00,67.09,67.62,66.97,67.37,6787.0,52.5708,52.9861,52.4768,52.7902,6787.0
2015-08-27 13:30:00,67.25,67.53,66.82,66.93,6350.0,52.6962,52.9156,52.3592,52.4454,6350.0
2015-08-27 14:00:00,66.91,67.22,65.78,65.88,4598.0,52.4298,52.6727,51.5443,51.6227,4598.0
2015-08-27 14:30:00,65.79,65.98,64.76,64.76,8600.0,51.5521,51.701,50.7451,50.7451,8600.0
2015-08-27 15:00:00,64.92,65.45,64.6,65.21,19083.0,50.8704,51.2857,50.6197,51.0977,19083.0
2015-08-27 15:30:00,65.22,65.9,64.98,65.67,20781.0,51.1055,51.6383,50.9174,51.4581,20781.0
2015-08-28 09:30:00,67.68,67.68,65.56,66.11,9881.0,53.0331,53.0331,51.3719,51.8029,9881.0
2015-08-28 10:00:00,66.23,68.2,66.23,68.09,6918.0,51.8969,53.4406,51.8969,53.3544,6918.0
2015-08-28 10:30:00,68.4,68.62,67.44,67.82,15512.0,53.5973,53.7697,52.8451,53.1428,15512.0
2015-08-28 11:00:00,67.91,68.19,67.69,68.18,3890.0,53.2133,53.4328,53.041,53.4249,3890.0
2015-08-28 11:30:00,68.11,68.93,68.11,68.3,11943.0,53.3701,54.0126,53.3701,53.5189,11943.0
2015-08-28 12:00:00,68.42,68.55,67.93,68.54,4865.0,53.613,53.7148,53.229,53.707,4865.0
2015-08-28 12:30:00,68.59,69.08,68.33,68.62,5658.0,53.7462,54.1301,53.5425,53.7697,5658.0
2015-08-28 13:00:00,69.0,69.25,68.18,68.18,4100.0,54.0675,54.2634,53.4249,53.4249,4100.0
2015-08-28 13:30:00,67.85,68.04,67.0,67.54,7188.0,53.1663,53.3152,52.5003,52.9234,7188.0
2015-08-28 14:00:00,67.47,67.69,67.06,67.06,6283.0,52.8686,53.041,52.5473,52.5473,6283.0
2015-08-28 14:30:00,67.18,67.19,66.68,66.94,5115.0,52.6413,52.6492,52.2495,52.4533,5115.0
2015-08-28 15:00:00,66.88,66.95,66.48,66.59,8195.0,52.4063,52.4611,52.0928,52.179,8195.0
2015-08-28 15:30:00,66.51,66.67,66.24,66.55,22589.0,52.1163,52.2417,51.9048,52.1477,22589.0
2015-08-31 09:30:00,66.73,67.07,65.43,65.43,3500.0,52.2887,52.5551,51.2701,51.2701,3500.0
2015-08-31 10:00:00,65.42,66.52,65.42,66.29,9603.0,51.2622,52.1242,51.2622,51.9439,9603.0
2015-08-31 10:30:00,66.45,67.49,66.45,67.31,8984.0,52.0693,52.8842,52.0693,52.7432,8984.0
2015-08-31 11:00:00,67.15,68.25,66.9,68.25,9796.0,52.6178,53.4798,52.4219,53.4798,9796.0
2015-08-31 11:30:00,68.3,69.03,68.11,68.68,20300.0,53.5189,54.091,53.3701,53.8167,20300.0
2015-08-31 12:00:00,68.63,69.1,68.22,68.32,9253.0,53.7775,54.1458,53.4563,53.5346,9253.0
2015-08-31 12:30:00,68.48,68.48,68.09,68.22,9900.0,53.66,53.66,53.3544,53.4563,9900.0
2015-08-31 13:00:00,68.36,69.1,68.31,68.91,11041.0,53.566,54.1458,53.5268,53.9969,11041.0
2015-08-31 13:30:00,68.79,68.81,68.34,68.69,8845.0,53.9029,53.9186,53.5503,53.8245,8845.0
2015-08-31 14:00:00,68.65,68.65,67.89,68.05,10485.0,53.7932,53.7932,53.1977,53.323,10485.0
2015-08-31 14:30:00,68.1,68.59,68.08,68.3,12615.0,53.3622,53.7462,53.3466,53.5189,12615.0
2015-08-31 15:00:00,68.32,68.52,67.96,68.0,16421.0,53.5346,53.6913,53.2525,53.2839,16421.0
2015-08-31 15:30:00,68.19,68.41,67.93,68.28,36949.0,53.4328,53.6051,53.229,53.5033,36949.0
2015-09-01 09:30:00,66.39,67.37,65.96,66.93,9700.0,52.0223,52.7902,51.6854,52.4454,9700.0
2015-09-01 10:00:00,66.34,67.09,65.97,66.36,6900.0,51.9831,52.5708,51.6932,51.9988,6900.0
2015-09-01 10:30:00,66.34,67.12,66.22,66.26,8300.0,51.9831,52.5943,51.8891,51.9204,8300.0
2015-09-01 11:00:00,66.49,67.12,66.3,66.54,11317.0,52.1007,52.5943,51.9518,52.1398,11317.0
2015-09-01 11:30:00,66.39,66.52,65.02,65.02,15811.0,52.0223,52.1242,50.9488,50.9488,15811.0
2015-09-01 12:00:00,65.01,65.97,64.85,65.84,7087.0,50.9409,51.6932,50.8156,51.5913,7087.0
2015-09-01 12:30:00,65.9,66.16,64.86,64.87,7999.0,51.6383,51.8421,50.8234,50.8312,7999.0
2015-09-01 13:00:00,64.89,65.54,64.84,64.92,6500.0,50.8469,51.3562,50.8077,50.8704,6500.0
2015-09-01 13:30:00,64.86,65.39,64.86,65.2,9750.0,50.8234,51.2387,50.8234,51.0898,9750.0
2015-09-01 14:00:00,65.1,65.67,64.85,64.85,8400.0,51.0115,51.4581,50.8156,50.8156,8400.0
2015-09-01 14:30:00,64.82,65.22,64.82,64.94,10672.0,50.7921,51.1055,50.7921,50.8861,10672.0
2015-09-01 15:00:00,65.05,65.08,64.2,64.2,8060.0,50.9723,50.9958,50.3062,50.3062,8060.0
2015-09-01 15:30:00,64.2,64.64,63.73,64.64,11676.0,50.3062,50.651,49.938,50.651,11676.0
2015-09-02 09:30:00,65.57,65.71,64.08,64.98,6430.0,51.3798,51.4895,50.2122,50.9174,6430.0
2015-09-02 10:00:00,64.8,64.82,63.97,64.11,5058.0,50.7764,50.7921,50.126,50.2357,5058.0
2015-09-02 10:30:00,63.93,64.0,63.33,63.78,10050.0,50.0947,50.1495,49.6245,49.9771,10050.0
2015-09-02 11:00:00,63.85,64.9,63.78,64.53,10514.0,50.032,50.8548,49.9771,50.5648,10514.0
2015-09-02 11:30:00,64.58,64.62,63.57,63.92,5650.0,50.604,50.6353,49.8126,50.0868,5650.0
2015-09-02 12:00:00,64.18,64.57,63.76,64.38,4250.0,50.2906,50.5962,49.9615,50.4473,4250.0
2015-09-02 12:30:00,64.61,65.26,64.44,65.26,6829.0,50.6275,51.1368,50.4943,51.1368,6829.0
2015-09-02 13:00:00,65.33,65.7,64.99,65.58,4024.0,51.1917,51.4816,50.9253,51.3876,4024.0
2015-09-02 13:30:00,65.66,66.0,65.57,65.67,5325.0,51.4503,51.7167,51.3798,51.4581,5325.0
2015-09-02 14:00:00,65.69,66.61,65.29,66.52,9100.0,51.4738,52.1947,51.1604,52.1242,9100.0
2015-09-02 14:30:00,66.47,66.7,66.22,66.7,5000.0,52.085,52.2652,51.8891,52.2652,5000.0
2015-09-02 15:00:00,66.78,67.3,66.61,67.21,10927.0,52.3279,52.7354,52.1947,52.6648,10927.0
2015-09-02 15:30:00,67.21,67.48,67.03,67.35,26526.0,52.6648,52.8764,52.5238,52.7745,26526.0
2015-09-03 09:30:00,68.1,68.5,67.15,68.38,10362.0,53.3622,53.6757,52.6178,53.5816,10362.0
2015-09-03 10:00:00,67.93,68.96,67.93,68.89,3600.0,53.229,54.0361,53.229,53.9813,3600.0
2015-09-03 10:30:00,68.91,68.99,68.45,68.92,8217.0,53.9969,54.0596,53.6365,54.0048,8217.0
2015-09-03 11:00:00,68.85,68.85,68.09,68.55,3846.0,53.9499,53.9499,53.3544,53.7148,3846.0
2015-09-03 11:30:00,68.5,68.61,67.89,67.99,4239.0,53.6757,53.7619,53.1977,53.276,4239.0
2015-09-03 12:00:00,67.97,68.33,67.97,68.09,1800.0,53.2604,53.5425,53.2604,53.3544,1800.0
2015-09-03 12:30:00,67.76,68.03,67.66,67.8,1300.0,53.0958,53.3074,53.0175,53.1272,1300.0
2015-09-03 13:00:00,67.52,67.73,66.94,67.73,3516.0,52.9077,53.0723,52.4533,53.0723,3516.0
2015-09-03 13:30:00,67.63,67.63,66.8,66.8,5400.0,52.9939,52.9939,52.3436,52.3436,5400.0
2015-09-03 14:00:00,67.06,67.64,67.06,67.53,3365.0,52.5473,53.0018,52.5473,52.9156,3365.0
2015-09-03 14:30:00,67.64,67.68,67.19,67.21,4400.0,53.0018,53.0331,52.6492,52.6648,4400.0
2015-09-03 15:00:00,67.28,67.44,67.06,67.3,6650.0,52.7197,52.8451,52.5473,52.7354,6650.0
2015-09-03 15:30:00,67.19,67.29,66.89,66.99,19870.0,52.6492,52.7275,52.4141,52.4924,19870.0
2015-09-04 09:30:00,66.04,66.29,65.64,65.64,2913.0,51.748,51.9439,51.4346,51.4346,2913.0
2015-09-04 10:00:00,65.49,66.97,65.49,66.7,16137.0,51.3171,52.4768,51.3171,52.2652,16137.0
2015-09-04 10:30:00,66.8,67.1,66.61,66.77,20195.0,52.3436,52.5786,52.1947,52.3201,20195.0
2015-09-04 11:00:00,66.76,67.0,66.47,66.78,28127.0,52.3122,52.5003,52.085,52.3279,28127.0
2015-09-04 11:30:00,66.73,66.84,66.48,66.68,15077.0,52.2887,52.3749,52.0928,52.2495,15077.0
2015-09-04 12:00:00,66.65,66.7,66.18,66.18,4447.0,52.226,52.2652,51.8577,51.8577,4447.0
2015-09-04 12:30:00,66.14,66.2,65.61,65.65,3400.0,51.8264,51.8734,51.4111,51.4424,3400.0
2015-09-04 13:00:00,65.63,66.24,65.63,66.17,8488.0,51.4268,51.9048,51.4268,51.8499,8488.0
2015-09-04 13:30:00,66.11,66.28,65.88,66.07,4900.0,51.8029,51.9361,51.6227,51.7715,4900.0
2015-09-04 14:00:00,66.05,66.08,65.74,65.74,2100.0,51.7559,51.7794,51.513,51.513,2100.0
2015-09-04 14:30:00,65.73,65.86,65.61,65.86,3600.0,51.5051,51.607,51.4111,51.607,3600.0
2015-09-04 15:00:00,65.94,66.09,65.72,66.09,4500.0,51.6697,51.7872,51.4973,51.7872,4500.0
2015-09-04 15:30:00,66.04,66.34,65.99,66.03,7634.0,51.748,51.9831,51.7089,51.7402,7634.0
2015-09-08 09:30:00,65.26,67.35,65.18,66.22,12693.0,51.1368,52.7745,51.0742,51.8891,12693.0
2015-09-08 10:00:00,66.22,66.73,65.95,66.73,3600.0,51.8891,52.2887,51.6775,52.2887,3600.0
2015-09-08 10:30:00,66.87,67.11,66.66,67.04,9605.0,52.3984,52.5865,52.2339,52.5316,9605.0
2015-09-08 11:00:00,66.96,67.61,66.96,67.24,6696.0,52.4689,52.9783,52.4689,52.6883,6696.0
2015-09-08 11:30:00,67.33,67.37,66.91,67.03,3600.0,52.7589,52.7902,52.4298,52.5238,3600.0
2015-09-08 12:00:00,66.98,67.85,66.95,67.52,4422.0,52.4846,53.1663,52.4611,52.9077,4422.0
2015-09-08 12:30:00,67.64,67.64,66.54,66.54,6400.0,53.0018,53.0018,52.1398,52.1398,6400.0
2015-09-08 13:00:00,66.52,66.78,66.51,66.73,5400.0,52.1242,52.3279,52.1163,52.2887,5400.0
2015-09-08 13:30:00,66.74,67.32,66.72,67.11,3900.0,52.2966,52.751,52.2809,52.5865,3900.0
2015-09-08 14:00:00,67.17,67.5,67.11,67.29,20147.0,52.6335,52.8921,52.5865,52.7275,20147.0
2015-09-08 14:30:00,67.36,67.47,67.32,67.36,4800.0,52.7824,52.8686,52.751,52.7824,4800.0
2015-09-08 15:00:00,67.32,67.34,66.83,67.09,7700.0,52.751,52.7667,52.3671,52.5708,7700.0
2015-09-08 15:30:00,67.19,67.36,67.09,67.35,11265.0,52.6492,52.7824,52.5708,52.7745,11265.0
2015-09-09 09:30:00,67.91,68.02,67.4,67.93,3111.0,53.2133,53.2995,52.8137,53.229,3111.0
2015-09-09 10:00:00,68.08,68.08,67.44,67.76,5620.0,53.3466,53.3466,52.8451,53.0958,5620.0
2015-09-09 10:30:00,67.76,67.8,67.02,67.06,4123.0,53.0958,53.1272,52.516,52.5473,4123.0
2015-09-09 11:00:00,67.2,67.36,66.92,66.92,6680.0,52.657,52.7824,52.4376,52.4376,6680.0
2015-09-09 11:30:00,66.88,66.95,66.4,66.54,8235.0,52.4063,52.4611,52.0301,52.1398,8235.0
2015-09-09 12:00:00,66.55,66.58,66.25,66.3,1900.0,52.1477,52.1712,51.9126,51.9518,1900.0
2015-09-09 12:30:00,66.56,66.64,66.16,66.24,3400.0,52.1555,52.2182,51.8421,51.9048,3400.0
2015-09-09 13:00:00,66.2,66.27,66.04,66.08,12475.0,51.8734,51.9283,51.748,51.7794,12475.0
2015-09-09 13:30:00,66.15,66.19,66.0,66.0,2600.0,51.8342,51.8656,51.7167,51.7167,2600.0
2015-09-09 14:00:00,65.78,66.12,65.74,66.08,2933.0,51.5443,51.8107,51.513,51.7794,2933.0
2015-09-09 14:30:00,66.15,66.16,65.95,65.95,7800.0,51.8342,51.8421,51.6775,51.6775,7800.0
2015-09-09 15:00:00,65.92,66.18,65.82,65.85,5097.0,51.654,51.8577,51.5757,51.5992,5097.0
2015-09-09 15:30:00,65.79,65.79,65.04,65.07,11448.0,51.5521,51.5521,50.9645,50.988,11448.0
2015-09-10 09:30:00,65.59,65.59,64.0,64.0,7860.0,51.3954,51.3954,50.1495,50.1495,7860.0
2015-09-10 10:00:00,63.95,65.31,63.95,65.26,6312.0,50.1103,51.176,50.1103,51.1368,6312.0
2015-09-10 10:30:00,65.4,66.57,65.4,66.02,8154.0,51.2465,52.1633,51.2465,51.7324,8154.0
2015-09-10 11:00:00,65.78,66.09,65.6,66.07,6500.0,51.5443,51.7872,51.4033,51.7715,6500.0
2015-09-10 11:30:00,66.18,67.04,66.14,67.02,4930.0,51.8577,52.5316,51.8264,52.516,4930.0
2015-09-10 12:00:00,66.7,67.17,66.7,66.91,5682.0,52.2652,52.6335,52.2652,52.4298,5682.0
2015-09-10 12:30:00,66.88,67.6,66.88,67.23,4600.0,52.4063,52.9704,52.4063,52.6805,4600.0
2015-09-10 13:00:00,67.1,67.44,67.07,67.42,3500.0,52.5786,52.8451,52.5551,52.8294,3500.0
2015-09-10 13:30:00,67.39,67.43,67.09,67.14,5400.0,52.8059,52.8372,52.5708,52.61,5400.0
2015-09-10 14:00:00,67.15,67.26,67.02,67.1,4930.0,52.6178,52.704,52.516,52.5786,4930.0
2015-09-10 14:30:00,67.12,67.15,66.94,67.03,5800.0,52.5943,52.6178,52.4533,52.5238,5800.0
2015-09-10 15:00:00,67.03,67.23,66.77,66.91,16970.0,52.5238,52.6805,52.3201,52.4298,16970.0
2015-09-10 15:30:00,66.88,66.95,66.54,66.95,24007.0,52.4063,52.4611,52.1398,52.4611,24007.0
2015-09-11 09:30:00,65.36,65.59,64.28,64.28,6661.0,51.2152,51.3954,50.3689,50.3689,6661.0
2015-09-11 10:00:00,64.11,64.41,63.74,64.41,5100.0,50.2357,50.4708,49.9458,50.4708,5100.0
2015-09-11 10:30:00,64.06,64.44,63.78,63.8,7195.0,50.1965,50.4943,49.9771,49.9928,7195.0
2015-09-11 11:00:00,63.8,63.89,63.45,63.65,9265.0,49.9928,50.0633,49.7186,49.8753,9265.0
2015-09-11 11:30:00,63.61,64.79,63.57,64.74,8800.0,49.8439,50.7686,49.8126,50.7294,8800.0
2015-09-11 12:00:00,64.78,65.13,64.42,64.81,10300.0,50.7607,51.035,50.4786,50.7842,10300.0
2015-09-11 12:30:00,64.83,65.05,64.54,64.77,13400.0,50.7999,50.9723,50.5727,50.7529,13400.0
2015-09-11 13:00:00,64.77,65.29,64.77,65.29,7400.0,50.7529,51.1604,50.7529,51.1604,7400.0
2015-09-11 13:30:00,65.34,65.51,65.16,65.43,2400.0,51.1995,51.3327,51.0585,51.2701,2400.0
2015-09-11 14:00:00,65.46,66.16,65.46,66.15,3600.0,51.2936,51.8421,51.2936,51.8342,3600.0
2015-09-11 14:30:00,65.94,66.0,65.48,65.5,4700.0,51.6697,51.7167,51.3092,51.3249,4700.0
2015-09-11 15:00:00,65.54,66.19,65.54,66.09,7397.0,51.3562,51.8656,51.3562,51.7872,7397.0
2015-09-11 15:30:00,66.06,66.31,66.0,66.26,17200.0,51.7637,51.9596,51.7167,51.9204,17200.0
2015-09-14 09:30:00,66.21,66.21,65.28,65.6,6854.0,51.8813,51.8813,51.1525,51.4033,6854.0
2015-09-14 10:00:00,65.58,65.9,65.34,65.4,4712.0,51.3876,51.6383,51.1995,51.2465,4712.0
2015-09-14 10:30:00,65.35,65.87,65.22,65.87,5308.0,51.2074,51.6148,51.1055,51.6148,5308.0
2015-09-14 11:00:00,65.85,66.02,64.94,64.99,6970.0,51.5992,51.7324,50.8861,50.9253,6970.0
2015-09-14 11:30:00,65.01,65.31,64.7,65.31,3800.0,50.9409,51.176,50.698,51.176,3800.0
2015-09-14 12:00:00,65.38,65.8,65.34,65.8,2818.0,51.2309,51.56,51.1995,51.56,2818.0
2015-09-14 12:30:00,65.94,66.09,65.74,65.83,3900.0,51.6697,51.7872,51.513,51.5835,3900.0
2015-09-14 13:00:00,65.85,65.85,65.64,65.71,2861.0,51.5992,51.5992,51.4346,51.4895,2861.0
2015-09-14 13:30:00,65.66,65.83,65.61,65.79,2317.0,51.4503,51.5835,51.4111,51.5521,2317.0
2015-09-14 14:00:00,65.65,65.66,65.46,65.66,3872.0,51.4424,51.4503,51.2936,51.4503,3872.0
2015-09-14 14:30:00,65.54,65.63,65.41,65.48,6200.0,51.3562,51.4268,51.2544,51.3092,6200.0
2015-09-14 15:00:00,65.44,65.67,65.44,65.57,7914.0,51.2779,51.4581,51.2779,51.3798,7914.0
2015-09-14 15:30:00,65.61,65.71,65.51,65.71,13062.0,51.4111,51.4895,51.3327,51.4895,13062.0
2015-09-15 09:30:00,66.23,67.3,66.06,67.2,21302.0,51.8969,52.7354,51.7637,52.657,21302.0
2015-09-15 10:00:00,67.2,67.2,66.43,66.61,21713.0,52.657,52.657,52.0536,52.1947,21713.0
2015-09-15 10:30:00,66.46,67.1,66.46,67.01,8791.0,52.0771,52.5786,52.0771,52.5081,8791.0
2015-09-15 11:00:00,66.91,67.04,66.8,66.9,3300.0,52.4298,52.5316,52.3436,52.4219,3300.0
2015-09-15 11:30:00,67.01,67.01,66.55,66.55,5500.0,52.5081,52.5081,52.1477,52.1477,5500.0
2015-09-15 12:00:00,66.62,67.09,66.51,66.98,9018.0,52.2025,52.5708,52.1163,52.4846,9018.0
2015-09-15 12:30:00,67.0,67.01,66.57,66.6,5900.0,52.5003,52.5081,52.1633,52.1868,5900.0
2015-09-15 13:00:00,66.58,66.61,66.14,66.25,3643.0,52.1712,52.1947,51.8264,51.9126,3643.0
2015-09-15 13:30:00,66.33,66.47,66.1,66.12,4440.0,51.9753,52.085,51.7951,51.8107,4440.0
2015-09-15 14:00:00,66.03,66.33,66.03,66.21,3600.0,51.7402,51.9753,51.7402,51.8813,3600.0
2015-09-15 14:30:00,66.19,66.27,66.11,66.25,5433.0,51.8656,51.9283,51.8029,51.9126,5433.0
2015-09-15 15:00:00,66.27,66.45,66.25,66.45,7300.0,51.9283,52.0693,51.9126,52.0693,7300.0
2015-09-15 15:30:00,66.51,66.84,66.47,66.82,13911.0,52.1163,52.3749,52.085,52.3592,13911.0
2015-09-16 09:30:00,67.29,68.99,67.29,68.11,21241.0,52.7275,54.0596,52.7275,53.3701,21241.0
2015-09-16 10:00:00,68.15,68.72,67.86,68.67,8158.0,53.4014,53.8481,53.1742,53.8089,8158.0
2015-09-16 10:30:00,68.54,69.15,68.17,69.0,13747.0,53.707,54.185,53.4171,54.0675,13747.0
2015-09-16 11:00:00,69.0,70.65,69.0,70.25,10316.0,54.0675,55.3604,54.0675,55.0469,10316.0
2015-09-16 11:30:00,70.21,70.3,69.67,70.03,5880.0,55.0156,55.0861,54.5925,54.8746,5880.0
2015-09-16 12:00:00,69.62,69.92,69.31,69.92,3600.0,54.5533,54.7884,54.3104,54.7884,3600.0
2015-09-16 12:30:00,69.9,69.98,69.48,69.98,2450.0,54.7727,54.8354,54.4436,54.8354,2450.0
2015-09-16 13:00:00,69.91,69.91,69.33,69.34,1600.0,54.7805,54.7805,54.326,54.3339,1600.0
2015-09-16 13:30:00,69.39,69.51,69.21,69.5,1500.0,54.3731,54.4671,54.232,54.4592,1500.0
2015-09-16 14:00:00,69.45,69.74,69.33,69.7,4500.0,54.4201,54.6473,54.326,54.616,4500.0
2015-09-16 14:30:00,69.6,69.71,69.54,69.61,2315.0,54.5376,54.6238,54.4906,54.5454,2315.0
2015-09-16 15:00:00,69.61,69.76,69.46,69.74,2926.0,54.5454,54.663,54.4279,54.6473,2926.0
2015-09-16 15:30:00,69.71,70.21,69.66,69.88,15689.0,54.6238,55.0156,54.5846,54.757,15689.0
2015-09-17 09:30:00,70.78,71.48,70.04,70.57,28358.0,55.4622,56.0108,54.8824,55.2977,28358.0
2015-09-17 10:00:00,70.3,70.97,69.92,70.49,12503.0,55.0861,55.6111,54.7884,55.235,12503.0
2015-09-17 10:30:00,70.67,70.82,70.35,70.58,22732.0,55.376,55.4936,55.1253,55.3055,22732.0
2015-09-17 11:00:00,70.57,71.39,70.57,71.15,24372.0,55.2977,55.9402,55.2977,55.7522,24372.0
2015-09-17 11:30:00,71.08,71.2,70.46,70.64,11161.0,55.6973,55.7913,55.2115,55.3525,11161.0
2015-09-17 12:00:00,70.7,71.05,70.6,70.75,3848.0,55.3996,55.6738,55.3212,55.4387,3848.0
2015-09-17 12:30:00,70.68,71.0,70.37,71.0,4300.0,55.3839,55.6346,55.141,55.6346,4300.0
2015-09-17 13:00:00,71.0,71.1,70.76,70.96,6659.0,55.6346,55.713,55.4466,55.6033,6659.0
2015-09-17 13:30:00,70.9,70.9,70.27,70.37,4219.0,55.5563,55.5563,55.0626,55.141,4219.0
2015-09-17 14:00:00,70.35,71.64,70.02,70.93,9335.0,55.1253,56.1361,54.8667,55.5798,9335.0
2015-09-17 14:30:00,70.88,71.48,70.88,71.06,4400.0,55.5406,56.0108,55.5406,55.6816,4400.0
2015-09-17 15:00:00,71.05,71.07,69.62,69.74,5497.0,55.6738,55.6895,54.5533,54.6473,5497.0
2015-09-17 15:30:00,69.74,69.99,69.54,69.88,7300.0,54.6473,54.8432,54.4906,54.757,7300.0
2015-09-18 09:30:00,68.14,68.56,67.86,68.56,30733.0,53.3936,53.7227,53.1742,53.7227,30733.0
2015-09-18 10:00:00,68.75,69.25,68.43,68.87,5500.0,53.8716,54.2634,53.6208,53.9656,5500.0
2015-09-18 10:30:00,68.47,69.19,68.16,69.16,20539.0,53.6522,54.2163,53.4092,54.1928,20539.0
2015-09-18 11:00:00,69.21,69.33,68.73,68.73,5300.0,54.232,54.326,53.8559,53.8559,5300.0
2015-09-18 11:30:00,68.81,68.84,68.45,68.49,5502.0,53.9186,53.9421,53.6365,53.6678,5502.0
2015-09-18 12:00:00,68.55,69.2,68.55,68.75,3811.0,53.7148,54.2242,53.7148,53.8716,3811.0
2015-09-18 12:30:00,68.77,69.09,68.77,69.01,1400.0,53.8872,54.138,53.8872,54.0753,1400.0
2015-09-18 13:00:00,68.94,68.96,68.63,68.87,5757.0,54.0204,54.0361,53.7775,53.9656,5757.0
2015-09-18 13:30:00,68.89,68.93,68.64,68.66,3829.0,53.9813,54.0126,53.7854,53.801,3829.0
2015-09-18 14:00:00,68.6,68.6,68.08,68.24,5984.0,53.754,53.754,53.3466,53.4719,5984.0
2015-09-18 14:30:00,68.28,68.47,68.24,68.47,6100.0,53.5033,53.6522,53.4719,53.6522,6100.0
2015-09-18 15:00:00,68.45,68.45,68.0,68.02,8300.0,53.6365,53.6365,53.2839,53.2995,8300.0
2015-09-18 15:30:00,68.04,68.98,68.01,68.75,27594.0,53.3152,54.0518,53.2917,53.8716,27594.0
2015-09-21 09:30:00,69.68,69.68,68.57,69.41,26403.0,54.6003,54.6003,53.7305,54.3887,26403.0
2015-09-21 10:00:00,69.51,70.29,69.35,70.12,28852.0,54.4671,55.0783,54.3417,54.9451,28852.0
2015-09-21 10:30:00,70.16,70.61,69.91,70.09,46327.0,54.9764,55.329,54.7805,54.9216,46327.0
2015-09-21 11:00:00,70.18,70.76,69.8,70.01,32550.0,54.9921,55.4466,54.6943,54.8589,32550.0
2015-09-21 11:30:00,70.01,70.01,69.28,69.46,5100.0,54.8589,54.8589,54.2869,54.4279,5100.0
2015-09-21 12:00:00,69.61,69.83,69.34,69.75,2900.0,54.5454,54.7178,54.3339,54.6551,2900.0
2015-09-21 12:30:00,69.51,69.72,69.48,69.55,7652.0,54.4671,54.6316,54.4436,54.4984,7652.0
2015-09-21 13:00:00,69.52,69.53,69.25,69.45,4164.0,54.4749,54.4828,54.2634,54.4201,4164.0
2015-09-21 13:30:00,69.47,69.49,68.76,68.87,11034.0,54.4357,54.4514,53.8794,53.9656,11034.0
2015-09-21 14:00:00,68.84,69.05,68.71,69.02,2900.0,53.9421,54.1066,53.8402,54.0831,2900.0
2015-09-21 14:30:00,68.98,69.49,68.98,69.39,4454.0,54.0518,54.4514,54.0518,54.3731,4454.0
2015-09-21 15:00:00,69.38,69.73,69.36,69.69,9941.0,54.3652,54.6395,54.3495,54.6081,9941.0
2015-09-21 15:30:00,69.67,69.67,69.29,69.4,10039.0,54.5925,54.5925,54.2947,54.3809,10039.0
2015-09-22 09:30:00,68.12,70.55,67.57,70.51,60401.0,53.3779,55.282,52.9469,55.2507,60401.0
2015-09-22 10:00:00,70.52,71.22,69.85,69.93,88509.0,55.2585,55.807,54.7335,54.7962,88509.0
2015-09-22 10:30:00,69.98,70.02,68.61,69.39,125249.0,54.8354,54.8667,53.7619,54.3731,125249.0
2015-09-22 11:00:00,69.34,69.62,68.9,68.95,12226.0,54.3339,54.5533,53.9891,54.0283,12226.0
2015-09-22 11:30:00,68.85,69.09,68.75,68.92,6151.0,53.9499,54.138,53.8716,54.0048,6151.0
2015-09-22 12:00:00,68.78,69.22,68.78,69.02,5300.0,53.8951,54.2398,53.8951,54.0831,5300.0
2015-09-22 12:30:00,69.18,69.18,68.36,68.36,3600.0,54.2085,54.2085,53.566,53.566,3600.0
2015-09-22 13:00:00,68.37,68.5,68.0,68.0,2430.0,53.5738,53.6757,53.2839,53.2839,2430.0
2015-09-22 13:30:00,68.04,68.36,68.04,68.36,5219.0,53.3152,53.566,53.3152,53.566,5219.0
2015-09-22 14:00:00,68.29,68.87,68.23,68.79,4851.0,53.5111,53.9656,53.4641,53.9029,4851.0
2015-09-22 14:30:00,68.81,69.01,68.61,68.91,14400.0,53.9186,54.0753,53.7619,53.9969,14400.0
2015-09-22 15:00:00,68.93,69.04,68.67,69.03,10797.0,54.0126,54.0988,53.8089,54.091,10797.0
2015-09-22 15:30:00,69.11,69.26,68.94,69.18,20476.0,54.1537,54.2712,54.0204,54.2085,20476.0
2015-09-23 09:30:00,69.41,70.21,69.01,69.01,70681.0,54.3887,55.0156,54.0753,54.0753,70681.0
2015-09-23 10:00:00,69.03,69.15,68.0,68.28,47886.0,54.091,54.185,53.2839,53.5033,47886.0
2015-09-23 10:30:00,68.34,69.28,68.23,68.82,10457.0,53.5503,54.2869,53.4641,53.9264,10457.0
2015-09-23 11:00:00,68.9,68.91,67.95,67.96,4400.0,53.9891,53.9969,53.2447,53.2525,4400.0
2015-09-23 11:30:00,67.76,67.76,67.28,67.5,8700.0,53.0958,53.0958,52.7197,52.8921,8700.0
2015-09-23 12:00:00,67.54,67.54,66.75,67.0,7901.0,52.9234,52.9234,52.3044,52.5003,7901.0
2015-09-23 12:30:00,66.91,67.1,66.65,66.92,3300.0,52.4298,52.5786,52.226,52.4376,3300.0
2015-09-23 13:00:00,67.06,67.17,66.96,66.97,5601.0,52.5473,52.6335,52.4689,52.4768,5601.0
2015-09-23 13:30:00,66.85,67.3,66.85,67.24,3800.0,52.3827,52.7354,52.3827,52.6883,3800.0
2015-09-23 14:00:00,67.25,67.41,66.77,66.84,3244.0,52.6962,52.8216,52.3201,52.3749,3244.0
2015-09-23 14:30:00,66.76,66.98,66.54,66.79,7000.0,52.3122,52.4846,52.1398,52.3357,7000.0
2015-09-23 15:00:00,66.82,66.96,66.66,66.66,8000.0,52.3592,52.4689,52.2339,52.2339,8000.0
2015-09-23 15:30:00,66.7,66.77,66.43,66.49,16700.0,52.2652,52.3201,52.0536,52.1007,16700.0
2015-09-24 09:30:00,65.39,65.99,65.19,65.19,2800.0,51.2387,51.7089,51.082,51.082,2800.0
2015-09-24 10:00:00,65.29,66.16,65.03,65.03,5854.0,51.1604,51.8421,50.9566,50.9566,5854.0
2015-09-24 10:30:00,64.89,65.63,64.49,64.49,5299.0,50.8469,51.4268,50.5335,50.5335,5299.0
2015-09-24 11:00:00,64.43,64.5,64.21,64.27,3105.0,50.4865,50.5413,50.3141,50.3611,3105.0
2015-09-24 11:30:00,64.36,64.95,64.36,64.95,3950.0,50.4316,50.8939,50.4316,50.8939,3950.0
2015-09-24 12:00:00,64.96,65.29,64.9,65.29,4937.0,50.9018,51.1604,50.8548,51.1604,4937.0
2015-09-24 12:30:00,65.41,65.55,65.38,65.51,3615.0,51.2544,51.3641,51.2309,51.3327,3615.0
2015-09-24 13:00:00,65.48,65.62,65.17,65.17,1300.0,51.3092,51.4189,51.0663,51.0663,1300.0
2015-09-24 13:30:00,65.56,66.12,65.56,66.06,3721.0,51.3719,51.8107,51.3719,51.7637,3721.0
2015-09-24 14:00:00,66.11,66.85,66.05,66.85,8745.0,51.8029,52.3827,51.7559,52.3827,8745.0
2015-09-24 14:30:00,66.79,67.32,66.73,67.13,2400.0,52.3357,52.751,52.2887,52.6022,2400.0
2015-09-24 15:00:00,67.13,67.13,66.8,67.03,3813.0,52.6022,52.6022,52.3436,52.5238,3813.0
2015-09-24 15:30:00,67.03,67.09,66.44,66.67,15282.0,52.5238,52.5708,52.0615,52.2417,15282.0
2015-09-25 09:30:00,67.11,67.44,66.35,67.25,4400.0,52.5865,52.8451,51.991,52.6962,4400.0
2015-09-25 10:00:00,67.15,67.35,66.82,66.85,5491.0,52.6178,52.7745,52.3592,52.3827,5491.0
2015-09-25 10:30:00,66.8,67.23,66.8,66.98,5600.0,52.3436,52.6805,52.3436,52.4846,5600.0
2015-09-25 11:00:00,66.6,67.36,66.49,67.36,3807.0,52.1868,52.7824,52.1007,52.7824,3807.0
2015-09-25 11:30:00,67.3,67.44,66.7,66.7,7852.0,52.7354,52.8451,52.2652,52.2652,7852.0
2015-09-25 12:00:00,66.7,66.7,65.94,66.04,3900.0,52.2652,52.2652,51.6697,51.748,3900.0
2015-09-25 12:30:00,65.98,66.09,65.62,65.67,4600.0,51.701,51.7872,51.4189,51.4581,4600.0
2015-09-25 13:00:00,65.77,66.36,65.77,66.27,1800.0,51.5365,51.9988,51.5365,51.9283,1800.0
2015-09-25 13:30:00,66.26,67.01,66.26,66.79,11014.0,51.9204,52.5081,51.9204,52.3357,11014.0
2015-09-25 14:00:00,66.76,66.87,65.91,66.0,9526.0,52.3122,52.3984,51.6462,51.7167,9526.0
2015-09-25 14:30:00,65.98,65.98,65.5,65.73,5989.0,51.701,51.701,51.3249,51.5051,5989.0
2015-09-25 15:00:00,65.66,65.72,65.28,65.56,5400.0,51.4503,51.4973,51.1525,51.3719,5400.0
2015-09-25 15:30:00,65.69,66.28,65.61,66.01,13145.0,51.4738,51.9361,51.4111,51.7245,13145.0
2015-09-28 09:30:00,64.96,65.13,64.52,64.52,1990.0,50.9018,51.035,50.557,50.557,1990.0
2015-09-28 10:00:00,64.54,64.54,63.72,64.02,4200.0,50.5727,50.5727,49.9301,50.1652,4200.0
2015-09-28 10:30:00,64.23,64.67,64.22,64.59,2600.0,50.3297,50.6745,50.3219,50.6118,2600.0
2015-09-28 11:00:00,64.59,65.04,64.47,64.56,6700.0,50.6118,50.9645,50.5178,50.5883,6700.0
2015-09-28 11:30:00,64.71,64.85,63.55,63.95,4100.0,50.7059,50.8156,49.7969,50.1103,4100.0
2015-09-28 12:00:00,63.74,64.13,63.51,64.13,2286.0,49.9458,50.2514,49.7656,50.2514,2286.0
2015-09-28 12:30:00,64.07,64.35,63.92,64.01,3601.0,50.2044,50.4238,50.0868,50.1574,3601.0
2015-09-28 13:00:00,63.94,63.94,63.62,63.75,5839.0,50.1025,50.1025,49.8518,49.9536,5839.0
2015-09-28 13:30:00,63.76,63.8,63.42,63.54,4475.0,49.9615,49.9928,49.695,49.7891,4475.0
2015-09-28 14:00:00,63.35,63.47,63.26,63.26,2500.0,49.6402,49.7342,49.5697,49.5697,2500.0
2015-09-28 14:30:00,63.34,63.45,62.83,62.83,5100.0,49.6324,49.7186,49.2327,49.2327,5100.0
2015-09-28 15:00:00,62.79,62.93,62.31,62.31,2804.0,49.2014,49.3111,48.8253,48.8253,2804.0
2015-09-28 15:30:00,62.31,62.78,62.24,62.63,7600.0,48.8253,49.1935,48.7704,49.076,7600.0
2015-09-29 09:30:00,63.01,63.4,62.41,63.4,5407.0,49.3738,49.6794,48.9036,49.6794,5407.0
2015-09-29 10:00:00,63.72,64.07,63.48,64.0,8472.0,49.9301,50.2044,49.7421,50.1495,8472.0
2015-09-29 10:30:00,63.98,64.17,62.98,63.09,3218.0,50.1339,50.2827,49.3503,49.4365,3218.0
2015-09-29 11:00:00,63.08,63.11,62.36,62.61,4400.0,49.4286,49.4521,48.8644,49.0603,4400.0
2015-09-29 11:30:00,62.45,62.59,62.24,62.31,6232.0,48.935,49.0447,48.7704,48.8253,6232.0
2015-09-29 12:00:00,62.38,63.0,62.27,62.95,6823.0,48.8801,49.3659,48.7939,49.3268,6823.0
2015-09-29 12:30:00,63.03,63.29,62.9,63.1,12667.0,49.3894,49.5932,49.2876,49.4443,12667.0
2015-09-29 13:00:00,62.86,63.69,62.81,63.69,6921.0,49.2562,49.9066,49.2171,49.9066,6921.0
2015-09-29 13:30:00,63.72,63.77,63.2,63.2,1700.0,49.9301,49.9693,49.5227,49.5227,1700.0
2015-09-29 14:00:00,63.13,63.13,62.91,62.94,3200.0,49.4678,49.4678,49.2954,49.3189,3200.0
2015-09-29 14:30:00,63.02,63.02,62.42,62.42,4400.0,49.3816,49.3816,48.9115,48.9115,4400.0
2015-09-29 15:00:00,62.34,62.73,62.3,62.71,5800.0,48.8488,49.1544,48.8174,49.1387,5800.0
2015-09-29 15:30:00,62.74,63.06,62.7,63.06,9951.0,49.1622,49.413,49.1309,49.413,9951.0
2015-09-30 09:30:00,63.74,64.32,63.74,64.13,6917.0,49.9458,50.4003,49.9458,50.2514,6917.0
2015-09-30 10:00:00,64.45,65.2,64.37,65.2,5032.0,50.5021,51.0898,50.4395,51.0898,5032.0
2015-09-30 10:30:00,65.09,65.3,64.28,64.28,3300.0,51.0036,51.1682,50.3689,50.3689,3300.0
2015-09-30 11:00:00,64.22,64.28,63.9,63.9,2200.0,50.3219,50.3689,50.0712,50.0712,2200.0
2015-09-30 11:30:00,63.96,63.98,63.74,63.82,2600.0,50.1182,50.1339,49.9458,50.0085,2600.0
2015-09-30 12:00:00,63.81,63.87,63.27,63.73,2205.0,50.0006,50.0477,49.5775,49.938,2205.0
2015-09-30 12:30:00,63.69,63.69,62.95,63.16,2526.0,49.9066,49.9066,49.3268,49.4913,2526.0
2015-09-30 13:00:00,63.07,63.27,63.03,63.12,1900.0,49.4208,49.5775,49.3894,49.46,1900.0
2015-09-30 13:30:00,63.14,63.78,63.14,63.78,2800.0,49.4756,49.9771,49.4756,49.9771,2800.0
2015-09-30 14:00:00,63.73,63.81,63.49,63.62,4816.0,49.938,50.0006,49.7499,49.8518,4816.0
2015-09-30 14:30:00,63.58,63.82,63.33,63.73,5315.0,49.8204,50.0085,49.6245,49.938,5315.0
2015-09-30 15:00:00,63.74,63.9,63.41,63.85,5300.0,49.9458,50.0712,49.6872,50.032,5300.0
2015-09-30 15:30:00,63.83,64.65,63.83,64.65,16342.0,50.0163,50.6589,50.0163,50.6589,16342.0
2015-10-01 09:30:00,64.83,67.41,64.83,65.82,15346.0,50.7999,52.8216,50.7999,51.5757,15346.0
2015-10-01 10:00:00,65.75,65.96,65.28,65.76,21045.0,51.5208,51.6854,51.1525,51.5286,21045.0
2015-10-01 10:30:00,65.48,66.14,64.66,65.11,13714.0,51.3092,51.8264,50.6667,51.0193,13714.0
2015-10-01 11:00:00,64.88,65.34,64.56,64.74,12129.0,50.8391,51.1995,50.5883,50.7294,12129.0
2015-10-01 11:30:00,64.73,65.1,64.33,64.51,4897.0,50.7215,51.0115,50.4081,50.5492,4897.0
2015-10-01 12:00:00,64.43,64.65,64.1,64.65,4125.0,50.4865,50.6589,50.2279,50.6589,4125.0
2015-10-01 12:30:00,64.44,64.96,64.21,64.58,7448.0,50.4943,50.9018,50.3141,50.604,7448.0
2015-10-01 13:00:00,64.47,64.67,64.21,64.38,4306.0,50.5178,50.6745,50.3141,50.4473,4306.0
2015-10-01 13:30:00,64.38,65.16,64.3,65.16,4748.0,50.4473,51.0585,50.3846,51.0585,4748.0
2015-10-01 14:00:00,65.14,65.22,64.53,64.69,12870.0,51.0428,51.1055,50.5648,50.6902,12870.0
2015-10-01 14:30:00,64.67,65.42,64.67,65.35,7505.0,50.6745,51.2622,50.6745,51.2074,7505.0
2015-10-01 15:00:00,65.37,65.6,65.32,65.55,9122.0,51.223,51.4033,51.1839,51.3641,9122.0
2015-10-01 15:30:00,65.55,65.69,65.32,65.54,20572.0,51.3641,51.4738,51.1839,51.3562,20572.0
2015-10-02 09:30:00,64.34,65.07,63.42,64.09,20752.0,50.4159,50.988,49.695,50.22,20752.0
2015-10-02 10:00:00,64.46,64.84,64.14,64.46,5060.0,50.51,50.8077,50.2592,50.51,5060.0
2015-10-02 10:30:00,64.25,64.44,64.08,64.08,3900.0,50.3454,50.4943,50.2122,50.2122,3900.0
2015-10-02 11:00:00,64.37,65.51,64.37,65.49,6352.0,50.4395,51.3327,50.4395,51.3171,6352.0
2015-10-02 11:30:00,65.5,66.32,65.49,66.18,12811.0,51.3249,51.9674,51.3171,51.8577,12811.0
2015-10-02 12:00:00,66.21,66.93,66.12,66.61,11343.0,51.8813,52.4454,51.8107,52.1947,11343.0
2015-10-02 12:30:00,66.81,66.81,66.29,66.52,4651.0,52.3514,52.3514,51.9439,52.1242,4651.0
2015-10-02 13:00:00,66.43,67.8,66.43,67.79,10901.0,52.0536,53.1272,52.0536,53.1193,10901.0
2015-10-02 13:30:00,67.9,68.16,67.66,67.79,10527.0,53.2055,53.4092,53.0175,53.1193,10527.0
2015-10-02 14:00:00,67.87,68.41,67.83,68.12,9710.0,53.182,53.6051,53.1507,53.3779,9710.0
2015-10-02 14:30:00,68.06,68.33,68.0,68.21,4151.0,53.3309,53.5425,53.2839,53.4484,4151.0
2015-10-02 15:00:00,68.24,69.03,68.23,68.99,7904.0,53.4719,54.091,53.4641,54.0596,7904.0
2015-10-02 15:30:00,69.01,69.52,69.01,69.36,16801.0,54.0753,54.4749,54.0753,54.3495,16801.0
2015-10-05 09:30:00,70.19,71.57,70.05,70.13,10401.0,54.9999,56.0813,54.8902,54.9529,10401.0
2015-10-05 10:00:00,70.0,71.34,69.96,71.08,26113.0,54.851,55.901,54.8197,55.6973,26113.0
2015-10-05 10:30:00,71.03,71.45,70.08,70.68,7897.0,55.6581,55.9872,54.9137,55.3839,7897.0
2015-10-05 11:00:00,70.76,71.42,70.66,71.23,6564.0,55.4466,55.9637,55.3682,55.8149,6564.0
2015-10-05 11:30:00,71.27,71.39,70.88,71.22,4000.0,55.8462,55.9402,55.5406,55.807,4000.0
2015-10-05 12:00:00,71.21,71.36,71.04,71.2,2800.0,55.7992,55.9167,55.666,55.7913,2800.0
2015-10-05 12:30:00,71.25,71.35,71.08,71.26,14847.0,55.8305,55.9089,55.6973,55.8384,14847.0
2015-10-05 13:00:00,71.11,71.36,70.87,71.31,3600.0,55.7208,55.9167,55.5328,55.8775,3600.0
2015-10-05 13:30:00,71.37,71.57,71.24,71.46,2900.0,55.9246,56.0813,55.8227,55.9951,2900.0
2015-10-05 14:00:00,71.42,71.86,71.16,71.81,10637.0,55.9637,56.3085,55.76,56.2693,10637.0
2015-10-05 14:30:00,71.9,72.13,71.72,71.99,3719.0,56.3399,56.5201,56.1988,56.4104,3719.0
2015-10-05 15:00:00,71.91,72.04,71.65,71.79,3800.0,56.3477,56.4496,56.144,56.2537,3800.0
2015-10-05 15:30:00,71.87,72.32,71.8,72.25,18326.0,56.3163,56.669,56.2615,56.6141,18326.0
2015-10-06 09:30:00,72.59,74.11,72.32,74.08,13534.0,56.8805,58.0716,56.669,58.0481,13534.0
2015-10-06 10:00:00,74.0,74.1,72.5,72.54,24998.0,57.9854,58.0637,56.81,56.8414,24998.0
2015-10-06 10:30:00,72.53,73.42,72.01,73.24,13653.0,56.8335,57.5309,56.4261,57.3899,13653.0
2015-10-06 11:00:00,73.35,74.46,73.34,74.46,11207.0,57.4761,58.3458,57.4682,58.3458,11207.0
2015-10-06 11:30:00,74.47,74.67,72.48,72.48,10821.0,58.3537,58.5104,56.7943,56.7943,10821.0
2015-10-06 12:00:00,72.48,72.81,72.06,72.5,8605.0,56.7943,57.0529,56.4652,56.81,8605.0
2015-10-06 12:30:00,71.97,72.24,71.27,71.77,5100.0,56.3947,56.6063,55.8462,56.238,5100.0
2015-10-06 13:00:00,72.01,72.45,71.65,71.71,5800.0,56.4261,56.7708,56.144,56.191,5800.0
2015-10-06 13:30:00,71.71,71.71,70.99,71.14,2900.0,56.191,56.191,55.6268,55.7443,2900.0
2015-10-06 14:00:00,71.01,71.7,70.85,71.7,7600.0,55.6425,56.1831,55.5171,56.1831,7600.0
2015-10-06 14:30:00,71.5,71.5,70.66,71.04,6650.0,56.0264,56.0264,55.3682,55.666,6650.0
2015-10-06 15:00:00,71.07,72.25,71.04,72.16,16231.0,55.6895,56.6141,55.666,56.5436,16231.0
2015-10-06 15:30:00,72.32,72.78,72.1,72.55,25900.0,56.669,57.0294,56.4966,56.8492,25900.0
2015-10-07 09:30:00,73.77,76.15,73.77,74.33,23133.0,57.8052,59.6701,57.8052,58.244,23133.0
2015-10-07 10:00:00,74.55,74.96,73.94,74.26,9414.0,58.4164,58.7376,57.9384,58.1891,9414.0
2015-10-07 10:30:00,74.27,74.27,72.22,72.84,17133.0,58.197,58.197,56.5906,57.0764,17133.0
2015-10-07 11:00:00,72.93,73.05,72.0,72.09,11871.0,57.147,57.241,56.4182,56.4887,11871.0
2015-10-07 11:30:00,72.0,73.02,71.68,73.02,5865.0,56.4182,57.2175,56.1675,57.2175,5865.0
2015-10-07 12:00:00,73.07,73.68,72.4,72.51,12120.0,57.2567,57.7346,56.7317,56.8178,12120.0
2015-10-07 12:30:00,72.68,72.82,72.03,72.21,3313.0,56.9511,57.0608,56.4417,56.5828,3313.0
2015-10-07 13:00:00,72.18,72.86,72.16,72.75,2100.0,56.5593,57.0921,56.5436,57.0059,2100.0
2015-10-07 13:30:00,73.06,73.76,72.94,73.58,9507.0,57.2488,57.7973,57.1548,57.6563,9507.0
2015-10-07 14:00:00,73.62,73.72,73.22,73.25,4610.0,57.6876,57.766,57.3742,57.3977,4610.0
2015-10-07 14:30:00,73.13,73.23,72.88,72.95,5100.0,57.3037,57.382,57.1078,57.1626,5100.0
2015-10-07 15:00:00,72.93,73.57,72.93,73.48,7200.0,57.147,57.6484,57.147,57.5779,7200.0
2015-10-07 15:30:00,73.41,73.76,73.38,73.52,13240.0,57.5231,57.7973,57.4996,57.6093,13240.0
2015-10-08 09:30:00,73.96,74.4,73.25,73.52,6787.0,57.954,58.2988,57.3977,57.6093,6787.0
2015-10-08 10:00:00,73.7,73.71,72.65,72.69,9398.0,57.7503,57.7581,56.9275,56.9589,9398.0
2015-10-08 10:30:00,72.74,73.07,72.48,73.01,8101.0,56.9981,57.2567,56.7943,57.2096,8101.0
2015-10-08 11:00:00,73.04,73.55,72.98,73.55,2318.0,57.2331,57.6328,57.1861,57.6328,2318.0
2015-10-08 11:30:00,73.48,73.56,73.04,73.52,8010.0,57.5779,57.6406,57.2331,57.6093,8010.0
2015-10-08 12:00:00,73.74,74.12,73.71,74.1,7100.0,57.7817,58.0794,57.7581,58.0637,7100.0
2015-10-08 12:30:00,74.25,74.76,74.03,74.51,6009.0,58.1813,58.5809,58.0089,58.385,6009.0
2015-10-08 13:00:00,74.43,75.28,74.43,74.99,7373.0,58.3223,58.9884,58.3223,58.7611,7373.0
2015-10-08 13:30:00,75.3,75.5,74.76,74.95,7750.0,59.0041,59.1608,58.5809,58.7298,7750.0
2015-10-08 14:00:00,75.06,75.48,74.75,75.43,6810.0,58.816,59.1451,58.5731,59.1059,6810.0
2015-10-08 14:30:00,75.54,76.43,75.54,76.27,10762.0,59.1921,59.8895,59.1921,59.7641,10762.0
2015-10-08 15:00:00,76.23,76.69,76.1,76.1,12534.0,59.7328,60.0932,59.6309,59.6309,12534.0
2015-10-08 15:30:00,76.21,76.38,75.95,76.24,21728.0,59.7171,59.8503,59.5134,59.7406,21728.0
2015-10-09 09:30:00,76.57,77.55,76.25,76.95,25071.0,59.9992,60.7671,59.7485,60.297,25071.0
2015-10-09 10:00:00,76.93,76.95,74.87,76.06,14559.0,60.2813,60.297,58.6671,59.5996,14559.0
2015-10-09 10:30:00,76.12,76.55,75.44,75.9,7900.0,59.6466,59.9835,59.1138,59.4742,7900.0
2015-10-09 11:00:00,76.39,76.83,75.98,76.79,19082.0,59.8582,60.2029,59.5369,60.1716,19082.0
2015-10-09 11:30:00,76.73,76.74,76.33,76.49,7905.0,60.1246,60.1324,59.8111,59.9365,7905.0
2015-10-09 12:00:00,76.61,77.18,76.48,77.18,5700.0,60.0305,60.4772,59.9287,60.4772,5700.0
2015-10-09 12:30:00,77.2,77.53,76.99,77.53,7157.0,60.4929,60.7514,60.3283,60.7514,7157.0
2015-10-09 13:00:00,77.61,77.91,77.18,77.28,3400.0,60.8141,61.0492,60.4772,60.5556,3400.0
2015-10-09 13:30:00,77.08,77.15,76.44,76.6,4400.0,60.3988,60.4537,59.8973,60.0227,4400.0
2015-10-09 14:00:00,76.71,77.09,76.59,77.09,2900.0,60.1089,60.4067,60.0149,60.4067,2900.0
2015-10-09 14:30:00,77.0,77.45,76.67,77.24,6500.0,60.3361,60.6888,60.0776,60.5242,6500.0
2015-10-09 15:00:00,77.16,77.19,76.83,76.94,5900.0,60.4615,60.485,60.2029,60.2891,5900.0
2015-10-09 15:30:00,77.01,77.26,76.81,76.92,7800.0,60.344,60.5399,60.1873,60.2735,7800.0
2015-10-12 09:30:00,76.41,76.51,75.62,75.75,2800.0,59.8738,59.9522,59.2548,59.3567,2800.0
2015-10-12 10:00:00,75.62,76.5,75.48,75.48,3579.0,59.2548,59.9444,59.1451,59.1451,3579.0
2015-10-12 10:30:00,75.82,76.42,75.82,75.93,3400.0,59.4115,59.8817,59.4115,59.4977,3400.0
2015-10-12 11:00:00,76.49,76.51,75.93,75.95,4553.0,59.9365,59.9522,59.4977,59.5134,4553.0
2015-10-12 11:30:00,76.08,76.28,75.7,75.7,2700.0,59.6152,59.772,59.3175,59.3175,2700.0
2015-10-12 12:00:00,75.59,75.85,75.12,75.41,6953.0,59.2313,59.435,58.863,59.0902,6953.0
2015-10-12 12:30:00,75.27,75.63,75.27,75.49,9174.0,58.9805,59.2626,58.9805,59.1529,9174.0
2015-10-12 13:00:00,75.48,76.05,75.33,75.96,11216.0,59.1451,59.5917,59.0276,59.5212,11216.0
2015-10-12 13:30:00,75.91,76.29,75.66,76.07,6854.0,59.482,59.7798,59.2861,59.6074,6854.0
2015-10-12 14:00:00,76.12,76.63,76.11,76.63,5300.0,59.6466,60.0462,59.6388,60.0462,5300.0
2015-10-12 14:30:00,76.59,77.0,76.59,76.87,5107.0,60.0149,60.3361,60.0149,60.2343,5107.0
2015-10-12 15:00:00,76.77,77.84,76.77,77.63,5900.0,60.1559,60.9944,60.1559,60.8298,5900.0
2015-10-12 15:30:00,77.73,77.85,76.78,76.86,9157.0,60.9082,61.0022,60.1638,60.2264,9157.0
2015-10-13 09:30:00,76.07,77.43,76.07,77.05,2860.0,59.6074,60.6731,59.6074,60.3753,2860.0
2015-10-13 10:00:00,77.45,77.79,76.98,77.46,3158.0,60.6888,60.9552,60.3205,60.6966,3158.0
2015-10-13 10:30:00,77.19,77.9,77.0,77.6,6293.0,60.485,61.0414,60.3361,60.8063,6293.0
2015-10-13 11:00:00,77.46,77.86,76.73,76.84,2700.0,60.6966,61.01,60.1246,60.2108,2700.0
2015-10-13 11:30:00,77.0,77.32,77.0,77.18,2825.0,60.3361,60.5869,60.3361,60.4772,2825.0
2015-10-13 12:00:00,77.39,77.39,76.93,77.12,4000.0,60.6417,60.6417,60.2813,60.4302,4000.0
2015-10-13 12:30:00,77.21,77.26,76.92,76.98,1600.0,60.5007,60.5399,60.2735,60.3205,1600.0
2015-10-13 13:00:00,76.74,77.16,76.71,76.85,4200.0,60.1324,60.4615,60.1089,60.2186,4200.0
2015-10-13 13:30:00,76.72,76.78,76.32,76.38,2500.0,60.1167,60.1638,59.8033,59.8503,2500.0
2015-10-13 14:00:00,76.32,76.84,76.27,76.75,2500.0,59.8033,60.2108,59.7641,60.1403,2500.0
2015-10-13 14:30:00,76.66,76.88,76.44,76.62,2200.0,60.0697,60.2421,59.8973,60.0384,2200.0
2015-10-13 15:00:00,76.6,76.65,75.97,76.09,3400.0,60.0227,60.0619,59.5291,59.6231,3400.0
2015-10-13 15:30:00,76.18,76.25,75.87,76.24,5524.0,59.6936,59.7485,59.4507,59.7406,5524.0
2015-10-14 09:30:00,75.81,76.56,75.44,76.31,3700.0,59.4037,59.9914,59.1138,59.7955,3700.0
2015-10-14 10:00:00,76.08,76.22,75.09,75.28,5639.0,59.6152,59.7249,58.8395,58.9884,5639.0
2015-10-14 10:30:00,75.24,75.52,74.87,75.06,3204.0,58.957,59.1764,58.6671,58.816,3204.0
2015-10-14 11:00:00,74.95,75.57,74.89,75.57,4866.0,58.7298,59.2156,58.6828,59.2156,4866.0
2015-10-14 11:30:00,75.12,75.73,75.04,75.32,1715.0,58.863,59.341,58.8003,59.0197,1715.0
2015-10-14 12:00:00,75.27,75.79,75.11,75.79,1353.0,58.9805,59.388,58.8552,59.388,1353.0
2015-10-14 12:30:00,75.56,76.27,75.56,76.27,1100.0,59.2078,59.7641,59.2078,59.7641,1100.0
2015-10-14 13:00:00,75.76,76.21,75.76,75.84,1300.0,59.3645,59.7171,59.3645,59.4272,1300.0
2015-10-14 13:30:00,75.86,76.33,75.82,76.31,2466.0,59.4429,59.8111,59.4115,59.7955,2466.0
2015-10-14 14:00:00,76.4,76.4,75.95,76.02,4067.0,59.866,59.866,59.5134,59.5682,4067.0
2015-10-14 14:30:00,75.97,76.04,75.8,75.8,2514.0,59.5291,59.5839,59.3958,59.3958,2514.0
2015-10-14 15:00:00,76.15,76.28,76.06,76.19,2300.0,59.6701,59.772,59.5996,59.7014,2300.0
2015-10-14 15:30:00,76.42,76.51,76.23,76.49,4050.0,59.8817,59.9522,59.7328,59.9365,4050.0
2015-10-15 09:30:00,76.51,76.51,75.68,75.94,8387.0,59.9522,59.9522,59.3018,59.5055,8387.0
2015-10-15 10:00:00,76.03,76.65,75.94,76.11,3700.0,59.5761,60.0619,59.5055,59.6388,3700.0
2015-10-15 10:30:00,75.85,76.1,75.48,75.49,9679.0,59.435,59.6309,59.1451,59.1529,9679.0
2015-10-15 11:00:00,75.36,75.41,74.41,74.48,11672.0,59.0511,59.0902,58.3067,58.3615,11672.0
2015-10-15 11:30:00,74.45,74.47,74.11,74.14,3275.0,58.338,58.3537,58.0716,58.0951,3275.0
2015-10-15 12:00:00,74.17,75.18,74.01,75.18,4100.0,58.1186,58.91,57.9932,58.91,4100.0
2015-10-15 12:30:00,75.32,76.0,75.19,75.81,3500.0,59.0197,59.5526,58.9179,59.4037,3500.0
2015-10-15 13:00:00,75.91,75.99,75.77,75.88,2278.0,59.482,59.5447,59.3723,59.4585,2278.0
2015-10-15 13:30:00,75.92,75.92,75.72,75.82,1400.0,59.4899,59.4899,59.3332,59.4115,1400.0
2015-10-15 14:00:00,75.83,76.0,75.77,75.89,5100.0,59.4194,59.5526,59.3723,59.4664,5100.0
2015-10-15 14:30:00,76.0,76.58,75.97,76.41,4900.0,59.5526,60.007,59.5291,59.8738,4900.0
2015-10-15 15:00:00,76.4,76.53,75.97,76.25,6600.0,59.866,59.9679,59.5291,59.7485,6600.0
2015-10-15 15:30:00,76.15,76.15,75.59,75.66,12532.0,59.6701,59.6701,59.2313,59.2861,12532.0
2015-10-16 09:30:00,76.32,77.97,76.32,76.56,17573.0,59.8033,61.0962,59.8033,59.9914,17573.0
2015-10-16 10:00:00,76.42,77.26,76.32,76.96,10287.0,59.8817,60.5399,59.8033,60.3048,10287.0
2015-10-16 10:30:00,76.92,77.36,76.83,77.13,8587.0,60.2735,60.6182,60.2029,60.438,8587.0
2015-10-16 11:00:00,77.09,77.78,77.06,77.69,6441.0,60.4067,60.9473,60.3832,60.8768,6441.0
2015-10-16 11:30:00,77.67,77.68,77.14,77.2,5300.0,60.8612,60.869,60.4458,60.4929,5300.0
2015-10-16 12:00:00,77.15,77.15,76.77,76.93,3300.0,60.4537,60.4537,60.1559,60.2813,3300.0
2015-10-16 12:30:00,77.04,77.27,76.95,77.12,5908.0,60.3675,60.5477,60.297,60.4302,5908.0
2015-10-16 13:00:00,77.14,77.3,76.87,76.92,3834.0,60.4458,60.5712,60.2343,60.2735,3834.0
2015-10-16 13:30:00,76.94,76.94,76.59,76.63,7941.0,60.2891,60.2891,60.0149,60.0462,7941.0
2015-10-16 14:00:00,76.64,76.85,76.62,76.74,4000.0,60.0541,60.2186,60.0384,60.1324,4000.0
2015-10-16 14:30:00,76.81,77.3,76.75,77.15,4300.0,60.1873,60.5712,60.1403,60.4537,4300.0
2015-10-16 15:00:00,77.05,77.36,77.0,77.17,4400.0,60.3753,60.6182,60.3361,60.4694,4400.0
2015-10-16 15:30:00,77.27,77.55,76.82,77.07,19339.0,60.5477,60.7671,60.1951,60.391,19339.0
2015-10-19 09:30:00,76.2,76.2,74.73,75.19,22517.0,59.7093,59.7093,58.5574,58.9179,22517.0
2015-10-19 10:00:00,75.19,75.21,73.55,73.6,20351.0,58.9179,58.9335,57.6328,57.672,20351.0
2015-10-19 10:30:00,73.65,73.7,72.9,72.91,17349.0,57.7111,57.7503,57.1234,57.1313,17349.0
2015-10-19 11:00:00,72.84,73.5,72.75,73.0,5593.0,57.0764,57.5936,57.0059,57.2018,5593.0
2015-10-19 11:30:00,73.16,73.33,72.86,73.21,5300.0,57.3272,57.4604,57.0921,57.3664,5300.0
2015-10-19 12:00:00,73.22,73.37,72.89,72.89,2500.0,57.3742,57.4917,57.1156,57.1156,2500.0
2015-10-19 12:30:00,72.97,73.27,72.82,72.97,3610.0,57.1783,57.4134,57.0608,57.1783,3610.0
2015-10-19 13:00:00,73.05,73.05,72.57,72.6,5129.0,57.241,57.241,56.8649,56.8884,5129.0
2015-10-19 13:30:00,72.51,72.51,71.94,72.12,3000.0,56.8178,56.8178,56.3712,56.5122,3000.0
2015-10-19 14:00:00,72.14,72.42,72.14,72.21,2400.0,56.5279,56.7473,56.5279,56.5828,2400.0
2015-10-19 14:30:00,72.37,72.54,72.28,72.52,2413.0,56.7081,56.8414,56.6376,56.8257,2413.0
2015-10-19 15:00:00,72.43,73.07,72.37,73.02,10807.0,56.7552,57.2567,56.7081,57.2175,10807.0
2015-10-19 15:30:00,72.82,73.49,72.82,73.28,9600.0,57.0608,57.5858,57.0608,57.4212,9600.0
2015-10-20 09:30:00,73.31,74.31,73.25,74.31,6240.0,57.4447,58.2283,57.3977,58.2283,6240.0
2015-10-20 10:00:00,74.17,74.86,74.17,74.66,3795.0,58.1186,58.6593,58.1186,58.5026,3795.0
2015-10-20 10:30:00,74.87,74.98,74.06,74.12,4400.0,58.6671,58.7533,58.0324,58.0794,4400.0
2015-10-20 11:00:00,74.04,74.04,73.36,73.36,13749.0,58.0167,58.0167,57.4839,57.4839,13749.0
2015-10-20 11:30:00,73.36,73.88,73.15,73.41,9615.0,57.4839,57.8914,57.3193,57.5231,9615.0
2015-10-20 12:00:00,73.34,73.57,73.14,73.38,4025.0,57.4682,57.6484,57.3115,57.4996,4025.0
2015-10-20 12:30:00,73.24,73.24,73.1,73.23,3200.0,57.3899,57.3899,57.2802,57.382,3200.0
2015-10-20 13:00:00,73.27,73.63,73.27,73.41,2900.0,57.4134,57.6955,57.4134,57.5231,2900.0
2015-10-20 13:30:00,73.24,73.33,72.94,72.94,2400.0,57.3899,57.4604,57.1548,57.1548,2400.0
2015-10-20 14:00:00,72.92,72.94,72.3,72.7,7335.0,57.1391,57.1548,56.6533,56.9667,7335.0
2015-10-20 14:30:00,72.75,73.37,72.56,73.37,6900.0,57.0059,57.4917,56.857,57.4917,6900.0
2015-10-20 15:00:00,73.39,73.75,73.39,73.49,4700.0,57.5074,57.7895,57.5074,57.5858,4700.0
2015-10-20 15:30:00,73.46,73.58,73.3,73.33,8100.0,57.5623,57.6563,57.4369,57.4604,8100.0
2015-10-21 09:30:00,72.8,72.8,71.71,71.82,4374.0,57.0451,57.0451,56.191,56.2772,4374.0
2015-10-21 10:00:00,72.1,72.16,71.41,71.47,3553.0,56.4966,56.5436,55.9559,56.0029,3553.0
2015-10-21 10:30:00,71.33,72.39,71.33,72.35,4501.0,55.8932,56.7238,55.8932,56.6925,4501.0
2015-10-21 11:00:00,72.47,72.95,72.31,72.95,2063.0,56.7865,57.1626,56.6611,57.1626,2063.0
2015-10-21 11:30:00,72.86,72.86,72.0,72.02,1453.0,57.0921,57.0921,56.4182,56.4339,1453.0
2015-10-21 12:00:00,72.08,72.23,72.0,72.02,900.0,56.4809,56.5984,56.4182,56.4339,900.0
2015-10-21 12:30:00,72.09,72.43,72.09,72.42,800.0,56.4887,56.7552,56.4887,56.7473,800.0
2015-10-21 13:00:00,72.36,72.39,72.01,72.01,700.0,56.7003,56.7238,56.4261,56.4261,700.0
2015-10-21 13:30:00,72.01,72.21,71.98,72.21,800.0,56.4261,56.5828,56.4025,56.5828,800.0
2015-10-21 14:00:00,72.1,72.19,72.05,72.14,1200.0,56.4966,56.5671,56.4574,56.5279,1200.0
2015-10-21 14:30:00,72.18,72.32,72.0,72.0,2200.0,56.5593,56.669,56.4182,56.4182,2200.0
2015-10-21 15:00:00,72.0,72.16,71.81,71.93,3800.0,56.4182,56.5436,56.2693,56.3634,3800.0
2015-10-21 15:30:00,71.87,71.91,71.08,71.08,9388.0,56.3163,56.3477,55.6973,55.6973,9388.0
2015-10-22 09:30:00,72.1,72.71,71.87,72.71,4500.0,56.4966,56.9746,56.3163,56.9746,4500.0
2015-10-22 10:00:00,72.68,72.88,72.11,72.11,4278.0,56.9511,57.1078,56.5044,56.5044,4278.0
2015-10-22 10:30:00,71.7,72.26,71.69,72.24,800.0,56.1831,56.6219,56.1753,56.6063,800.0
2015-10-22 11:00:00,71.99,72.16,71.65,71.95,10900.0,56.4104,56.5436,56.144,56.379,10900.0
2015-10-22 11:30:00,72.01,72.89,71.89,72.87,3200.0,56.4261,57.1156,56.332,57.0999,3200.0
2015-10-22 12:00:00,72.78,73.0,72.09,72.09,10401.0,57.0294,57.2018,56.4887,56.4887,10401.0
2015-10-22 12:30:00,72.16,72.4,72.14,72.38,2000.0,56.5436,56.7317,56.5279,56.716,2000.0
2015-10-22 13:00:00,72.4,72.47,72.34,72.42,5717.0,56.7317,56.7865,56.6846,56.7473,5717.0
2015-10-22 13:30:00,72.26,72.42,71.68,71.76,8706.0,56.6219,56.7473,56.1675,56.2302,8706.0
2015-10-22 14:00:00,71.45,71.76,71.1,71.76,8452.0,55.9872,56.2302,55.713,56.2302,8452.0
2015-10-22 14:30:00,71.82,72.58,71.82,72.57,2700.0,56.2772,56.8727,56.2772,56.8649,2700.0
2015-10-22 15:00:00,72.45,72.54,72.33,72.39,2361.0,56.7708,56.8414,56.6768,56.7238,2361.0
2015-10-22 15:30:00,72.38,72.39,72.25,72.36,4859.0,56.716,56.7238,56.6141,56.7003,4859.0
2015-10-23 09:30:00,71.99,71.99,70.62,70.73,4536.0,56.4104,56.4104,55.3369,55.4231,4536.0
2015-10-23 10:00:00,70.8,72.15,70.56,71.76,5962.0,55.4779,56.5358,55.2899,56.2302,5962.0
2015-10-23 10:30:00,71.96,72.79,71.85,71.96,7686.0,56.3869,57.0372,56.3007,56.3869,7686.0
2015-10-23 11:00:00,72.23,72.23,71.46,71.46,12491.0,56.5984,56.5984,55.9951,55.9951,12491.0
2015-10-23 11:30:00,71.6,71.69,71.25,71.53,2600.0,56.1048,56.1753,55.8305,56.0499,2600.0
2015-10-23 12:00:00,71.49,71.64,71.09,71.45,3700.0,56.0186,56.1361,55.7052,55.9872,3700.0
2015-10-23 12:30:00,71.45,71.48,71.07,71.19,2807.0,55.9872,56.0108,55.6895,55.7835,2807.0
2015-10-23 13:00:00,71.13,71.43,70.91,71.43,4700.0,55.7365,55.9716,55.5641,55.9716,4700.0
2015-10-23 13:30:00,71.54,71.92,71.54,71.54,2600.0,56.0578,56.3555,56.0578,56.0578,2600.0
2015-10-23 14:00:00,71.48,71.74,71.38,71.61,3400.0,56.0108,56.2145,55.9324,56.1126,3400.0
2015-10-23 14:30:00,71.68,72.18,71.64,71.88,5300.0,56.1675,56.5593,56.1361,56.3242,5300.0
2015-10-23 15:00:00,71.96,72.0,71.73,71.77,6100.0,56.3869,56.4182,56.2066,56.238,6100.0
2015-10-23 15:30:00,71.83,72.1,71.64,71.88,13354.0,56.285,56.4966,56.1361,56.3242,13354.0
2015-10-26 09:30:00,71.63,71.99,71.32,71.8,8790.0,56.1283,56.4104,55.8854,56.2615,8790.0
2015-10-26 10:00:00,72.12,72.14,71.68,72.0,6900.0,56.5122,56.5279,56.1675,56.4182,6900.0
2015-10-26 10:30:00,72.02,72.98,71.75,72.92,5626.0,56.4339,57.1861,56.2223,57.1391,5626.0
2015-10-26 11:00:00,72.87,72.95,72.68,72.77,5700.0,57.0999,57.1626,56.9511,57.0216,5700.0
2015-10-26 11:30:00,72.86,72.86,72.58,72.65,23805.0,57.0921,57.0921,56.8727,56.9275,23805.0
2015-10-26 12:00:00,72.74,73.33,72.61,73.31,6000.0,56.9981,57.4604,56.8962,57.4447,6000.0
2015-10-26 12:30:00,73.23,73.58,73.22,73.44,5900.0,57.382,57.6563,57.3742,57.5466,5900.0
2015-10-26 13:00:00,73.42,73.44,73.1,73.11,2400.0,57.5309,57.5466,57.2802,57.288,2400.0
2015-10-26 13:30:00,73.03,73.06,72.5,72.61,3040.0,57.2253,57.2488,56.81,56.8962,3040.0
2015-10-26 14:00:00,72.68,73.23,72.68,73.15,4482.0,56.9511,57.382,56.9511,57.3193,4482.0
2015-10-26 14:30:00,73.24,73.41,72.97,73.05,4700.0,57.3899,57.5231,57.1783,57.241,4700.0
2015-10-26 15:00:00,73.09,73.19,72.68,72.77,6376.0,57.2723,57.3507,56.9511,57.0216,6376.0
2015-10-26 15:30:00,72.83,73.07,72.77,73.04,10492.0,57.0686,57.2567,57.0216,57.2331,10492.0
2015-10-27 09:30:00,72.08,72.08,71.05,71.77,4900.0,56.4809,56.4809,55.6738,56.238,4900.0
2015-10-27 10:00:00,71.88,72.63,71.53,71.53,3973.0,56.3242,56.9119,56.0499,56.0499,3973.0
2015-10-27 10:30:00,71.53,72.53,71.5,72.47,6998.0,56.0499,56.8335,56.0264,56.7865,6998.0
2015-10-27 11:00:00,72.42,72.64,72.14,72.43,3751.0,56.7473,56.9197,56.5279,56.7552,3751.0
2015-10-27 11:30:00,72.53,72.78,72.26,72.26,6923.0,56.8335,57.0294,56.6219,56.6219,6923.0
2015-10-27 12:00:00,72.32,72.54,72.1,72.49,4000.0,56.669,56.8414,56.4966,56.8022,4000.0
2015-10-27 12:30:00,72.54,72.64,72.25,72.25,6100.0,56.8414,56.9197,56.6141,56.6141,6100.0
2015-10-27 13:00:00,72.24,72.24,71.69,71.76,4300.0,56.6063,56.6063,56.1753,56.2302,4300.0
2015-10-27 13:30:00,71.77,72.32,71.73,72.21,5500.0,56.238,56.669,56.2066,56.5828,5500.0
2015-10-27 14:00:00,72.15,72.4,72.06,72.06,6465.0,56.5358,56.7317,56.4652,56.4652,6465.0
2015-10-27 14:30:00,72.1,72.26,71.9,72.11,5747.0,56.4966,56.6219,56.3399,56.5044,5747.0
2015-10-27 15:00:00,72.08,72.66,72.05,72.66,4725.0,56.4809,56.9354,56.4574,56.9354,4725.0
2015-10-27 15:30:00,72.65,72.74,72.32,72.63,10180.0,56.9275,56.9981,56.669,56.9119,10180.0
2015-10-28 09:30:00,72.83,72.83,71.75,72.66,5038.0,57.0686,57.0686,56.2223,56.9354,5038.0
2015-10-28 10:00:00,73.2,74.49,73.2,74.27,4700.0,57.3585,58.3693,57.3585,58.197,4700.0
2015-10-28 10:30:00,74.32,76.11,74.28,76.11,14729.0,58.2361,59.6388,58.2048,59.6388,14729.0
2015-10-28 11:00:00,76.17,76.17,75.46,75.48,2872.0,59.6858,59.6858,59.1294,59.1451,2872.0
2015-10-28 11:30:00,75.52,76.01,75.49,75.6,3300.0,59.1764,59.5604,59.1529,59.2391,3300.0
2015-10-28 12:00:00,75.62,76.09,75.62,75.95,5300.0,59.2548,59.6231,59.2548,59.5134,5300.0
2015-10-28 12:30:00,75.93,76.15,75.85,75.85,5700.0,59.4977,59.6701,59.435,59.435,5700.0
2015-10-28 13:00:00,75.68,76.3,75.68,76.01,7240.0,59.3018,59.7876,59.3018,59.5604,7240.0
2015-10-28 13:30:00,75.97,75.97,75.06,75.42,14500.0,59.5291,59.5291,58.816,59.0981,14500.0
2015-10-28 14:00:00,75.41,75.48,74.12,74.88,7650.0,59.0902,59.1451,58.0794,58.6749,7650.0
2015-10-28 14:30:00,74.99,75.05,74.26,74.3,8000.0,58.7611,58.8082,58.1891,58.2205,8000.0
2015-10-28 15:00:00,74.25,74.95,74.21,74.87,8908.0,58.1813,58.7298,58.1499,58.6671,8908.0
2015-10-28 15:30:00,74.87,75.48,74.69,75.48,16200.0,58.6671,59.1451,58.5261,59.1451,16200.0
2015-10-29 09:30:00,75.01,76.2,75.01,75.86,6310.0,58.7768,59.7093,58.7768,59.4429,6310.0
2015-10-29 10:00:00,75.95,76.61,75.69,75.69,9349.0,59.5134,60.0305,59.3096,59.3096,9349.0
2015-10-29 10:30:00,75.93,76.15,75.39,75.45,15591.0,59.4977,59.6701,59.0746,59.1216,15591.0
2015-10-29 11:00:00,75.35,75.82,75.15,75.82,9400.0,59.0432,59.4115,58.8865,59.4115,9400.0
2015-10-29 11:30:00,75.87,75.98,75.45,75.54,8800.0,59.4507,59.5369,59.1216,59.1921,8800.0
2015-10-29 12:00:00,75.37,75.57,75.32,75.52,5950.0,59.0589,59.2156,59.0197,59.1764,5950.0
2015-10-29 12:30:00,75.41,75.41,74.65,74.71,7150.0,59.0902,59.0902,58.4947,58.5417,7150.0
2015-10-29 13:00:00,74.76,75.3,74.69,75.2,7200.0,58.5809,59.0041,58.5261,58.9257,7200.0
2015-10-29 13:30:00,75.22,75.22,74.98,75.13,5760.0,58.9414,58.9414,58.7533,58.8708,5760.0
2015-10-29 14:00:00,75.06,75.54,74.93,75.33,4900.0,58.816,59.1921,58.7141,59.0276,4900.0
2015-10-29 14:30:00,75.3,75.76,75.26,75.6,11363.0,59.0041,59.3645,58.9727,59.2391,11363.0
2015-10-29 15:00:00,75.58,76.0,75.34,75.64,16050.0,59.2235,59.5526,59.0354,59.2705,16050.0
2015-10-29 15:30:00,75.68,75.68,75.23,75.37,28361.0,59.3018,59.3018,58.9492,59.0589,28361.0
2015-10-30 09:30:00,75.75,75.75,74.93,74.99,19015.0,59.3567,59.3567,58.7141,58.7611,19015.0
2015-10-30 10:00:00,75.03,75.24,74.71,74.8,3850.0,58.7925,58.957,58.5417,58.6123,3850.0
2015-10-30 10:30:00,74.69,74.82,73.97,73.98,5600.0,58.5261,58.6279,57.9619,57.9697,5600.0
2015-10-30 11:00:00,74.02,74.14,73.22,73.68,8000.0,58.0011,58.0951,57.3742,57.7346,8000.0
2015-10-30 11:30:00,73.81,74.41,73.48,74.16,6300.0,57.8365,58.3067,57.5779,58.1108,6300.0
2015-10-30 12:00:00,74.26,74.51,73.96,74.04,7711.0,58.1891,58.385,57.954,58.0167,7711.0
2015-10-30 12:30:00,73.93,74.98,73.93,74.93,5900.0,57.9305,58.7533,57.9305,58.7141,5900.0
2015-10-30 13:00:00,74.98,75.47,74.98,75.17,9680.0,58.7533,59.1373,58.7533,58.9022,9680.0
2015-10-30 13:30:00,75.13,75.13,74.82,75.06,11869.0,58.8708,58.8708,58.6279,58.816,11869.0
2015-10-30 14:00:00,74.95,75.18,74.75,74.75,7275.0,58.7298,58.91,58.5731,58.5731,7275.0
2015-10-30 14:30:00,74.76,74.98,74.36,74.37,4582.0,58.5809,58.7533,58.2675,58.2753,4582.0
2015-10-30 15:00:00,74.34,74.36,73.82,74.06,12459.0,58.2518,58.2675,57.8443,58.0324,12459.0
2015-10-30 15:30:00,73.98,74.05,73.61,73.88,37081.0,57.9697,58.0246,57.6798,57.8914,37081.0
2015-11-02 09:30:00,74.06,74.41,73.49,73.52,18873.0,58.0324,58.3067,57.5858,57.6093,18873.0
2015-11-02 10:00:00,73.57,74.8,73.57,74.68,8959.0,57.6484,58.6123,57.6484,58.5182,8959.0
2015-11-02 10:30:00,74.6,74.81,73.86,73.97,6300.0,58.4555,58.6201,57.8757,57.9619,6300.0
2015-11-02 11:00:00,74.09,74.2,73.5,73.79,6802.0,58.0559,58.1421,57.5936,57.8208,6802.0
2015-11-02 11:30:00,73.73,73.81,73.4,73.57,7302.0,57.7738,57.8365,57.5152,57.6484,7302.0
2015-11-02 12:00:00,73.59,73.91,73.48,73.86,8400.0,57.6641,57.9149,57.5779,57.8757,8400.0
2015-11-02 12:30:00,73.84,73.95,73.49,73.74,8154.0,57.86,57.9462,57.5858,57.7817,8154.0
2015-11-02 13:00:00,73.83,73.87,73.47,73.67,6619.0,57.8522,57.8835,57.5701,57.7268,6619.0
2015-11-02 13:30:00,73.65,73.97,73.54,73.88,8152.0,57.7111,57.9619,57.6249,57.8914,8152.0
2015-11-02 14:00:00,73.84,73.94,73.64,73.7,5896.0,57.86,57.9384,57.7033,57.7503,5896.0
2015-11-02 14:30:00,73.69,73.91,73.54,73.77,9363.0,57.7425,57.9149,57.6249,57.8052,9363.0
2015-11-02 15:00:00,73.77,73.8,73.31,73.31,11700.0,57.8052,57.8287,57.4447,57.4447,11700.0
2015-11-02 15:30:00,73.38,73.58,73.31,73.36,22649.0,57.4996,57.6563,57.4447,57.4839,22649.0
2015-11-03 09:30:00,74.63,76.25,74.35,76.25,35496.0,58.479,59.7485,58.2596,59.7485,35496.0
2015-11-03 10:00:00,76.27,76.34,75.46,76.3,10981.0,59.7641,59.819,59.1294,59.7876,10981.0
2015-11-03 10:30:00,76.42,77.36,76.23,77.18,9500.0,59.8817,60.6182,59.7328,60.4772,9500.0
2015-11-03 11:00:00,77.18,77.71,77.02,77.2,15009.0,60.4772,60.8925,60.3518,60.4929,15009.0
2015-11-03 11:30:00,77.25,77.61,76.76,77.39,11556.0,60.532,60.8141,60.1481,60.6417,11556.0
2015-11-03 12:00:00,77.57,78.17,77.54,77.78,6240.0,60.7828,61.2529,60.7593,60.9473,6240.0
2015-11-03 12:30:00,77.89,77.9,77.54,77.79,6054.0,61.0335,61.0414,60.7593,60.9552,6054.0
2015-11-03 13:00:00,77.74,78.06,77.59,78.02,4800.0,60.916,61.1667,60.7985,61.1354,4800.0
2015-11-03 13:30:00,77.93,78.39,77.75,78.39,7550.0,61.0649,61.4253,60.9238,61.4253,7550.0
2015-11-03 14:00:00,78.39,79.2,77.78,78.02,16287.0,61.4253,62.06,60.9473,61.1354,16287.0
2015-11-03 14:30:00,78.01,78.21,77.59,78.1,8900.0,61.1276,61.2843,60.7985,61.1981,8900.0
2015-11-03 15:00:00,78.06,78.06,77.36,77.72,22578.0,61.1667,61.1667,60.6182,60.9003,22578.0
2015-11-03 15:30:00,77.75,77.86,77.03,77.23,31107.0,60.9238,61.01,60.3597,60.5164,31107.0
2015-11-04 09:30:00,78.99,79.0,76.51,77.4,33388.0,61.8955,61.9033,59.9522,60.6496,33388.0
2015-11-04 10:00:00,77.57,78.93,77.57,78.1,14021.0,60.7828,61.8485,60.7828,61.1981,14021.0
2015-11-04 10:30:00,78.38,78.92,77.79,78.07,13815.0,61.4175,61.8406,60.9552,61.1746,13815.0
2015-11-04 11:00:00,77.67,77.88,76.42,76.42,12887.0,60.8612,61.0257,59.8817,59.8817,12887.0
2015-11-04 11:30:00,76.42,76.9,76.0,76.1,7574.0,59.8817,60.2578,59.5526,59.6309,7574.0
2015-11-04 12:00:00,76.21,76.75,76.13,76.2,5800.0,59.7171,60.1403,59.6544,59.7093,5800.0
2015-11-04 12:30:00,76.11,76.22,75.17,75.17,10024.0,59.6388,59.7249,58.9022,58.9022,10024.0
2015-11-04 13:00:00,75.18,76.2,75.03,76.09,9540.0,58.91,59.7093,58.7925,59.6231,9540.0
2015-11-04 13:30:00,76.04,76.4,75.79,76.24,9160.0,59.5839,59.866,59.388,59.7406,9160.0
2015-11-04 14:00:00,76.39,76.7,76.3,76.57,12600.0,59.8582,60.1011,59.7876,59.9992,12600.0
2015-11-04 14:30:00,76.62,76.67,75.53,75.83,14298.0,60.0384,60.0776,59.1843,59.4194,14298.0
2015-11-04 15:00:00,75.79,76.46,75.6,75.98,13550.0,59.388,59.913,59.2391,59.5369,13550.0
2015-11-04 15:30:00,75.87,76.39,75.77,76.03,19197.0,59.4507,59.8582,59.3723,59.5761,19197.0
2015-11-05 09:30:00,75.04,77.55,74.71,77.46,12817.0,58.8003,60.7671,58.5417,60.6966,12817.0
2015-11-05 10:00:00,77.38,77.38,76.28,76.28,7490.0,60.6339,60.6339,59.772,59.772,7490.0
2015-11-05 10:30:00,76.18,76.53,75.85,76.53,8900.0,59.6936,59.9679,59.435,59.9679,8900.0
2015-11-05 11:00:00,76.43,76.71,76.25,76.7,5400.0,59.8895,60.1089,59.7485,60.1011,5400.0
2015-11-05 11:30:00,76.68,77.77,76.64,77.44,6031.0,60.0854,60.9395,60.0541,60.6809,6031.0
2015-11-05 12:00:00,77.37,77.59,77.17,77.59,3900.0,60.6261,60.7985,60.4694,60.7985,3900.0
2015-11-05 12:30:00,77.71,78.62,77.68,78.62,3700.0,60.8925,61.6056,60.869,61.6056,3700.0
2015-11-05 13:00:00,78.92,79.0,77.5,77.6,8650.0,61.8406,61.9033,60.7279,60.8063,8650.0
2015-11-05 13:30:00,77.5,77.81,77.1,77.11,3900.0,60.7279,60.9709,60.4145,60.4223,3900.0
2015-11-05 14:00:00,77.22,77.22,76.63,76.63,5000.0,60.5085,60.5085,60.0462,60.0462,5000.0
2015-11-05 14:30:00,76.72,76.84,76.65,76.81,5471.0,60.1167,60.2108,60.0619,60.1873,5471.0
2015-11-05 15:00:00,76.77,76.88,76.68,76.84,4930.0,60.1559,60.2421,60.0854,60.2108,4930.0
2015-11-05 15:30:00,77.02,77.23,76.92,77.13,13202.0,60.3518,60.5164,60.2735,60.438,13202.0
2015-11-06 09:30:00,76.88,78.0,76.36,77.22,13835.0,60.2421,61.1197,59.8347,60.5085,13835.0
2015-11-06 10:00:00,77.25,78.06,76.81,78.06,6000.0,60.532,61.1667,60.1873,61.1667,6000.0
2015-11-06 10:30:00,77.99,78.55,77.92,78.2,4228.0,61.1119,61.5507,61.057,61.2765,4228.0
2015-11-06 11:00:00,78.17,78.83,78.14,78.37,4944.0,61.2529,61.7701,61.2294,61.4097,4944.0
2015-11-06 11:30:00,78.28,78.96,78.17,78.55,7470.0,61.3391,61.872,61.2529,61.5507,7470.0
2015-11-06 12:00:00,78.58,78.59,77.82,77.94,9585.0,61.5742,61.582,60.9787,61.0727,9585.0
2015-11-06 12:30:00,78.03,78.05,77.87,77.87,3850.0,61.1432,61.1589,61.0179,61.0179,3850.0
2015-11-06 13:00:00,77.91,77.91,77.35,77.35,3200.0,61.0492,61.0492,60.6104,60.6104,3200.0
2015-11-06 13:30:00,77.34,77.57,77.18,77.4,9739.0,60.6026,60.7828,60.4772,60.6496,9739.0
2015-11-06 14:00:00,77.5,77.77,77.15,77.42,8266.0,60.7279,60.9395,60.4537,60.6653,8266.0
2015-11-06 14:30:00,77.46,77.52,77.11,77.12,9885.0,60.6966,60.7436,60.4223,60.4302,9885.0
2015-11-06 15:00:00,77.08,77.47,77.02,77.43,12650.0,60.3988,60.7044,60.3518,60.6731,12650.0
2015-11-06 15:30:00,77.46,77.83,77.38,77.81,21101.0,60.6966,60.9865,60.6339,60.9709,21101.0
2015-11-09 09:30:00,79.27,79.85,78.66,78.92,15350.0,62.1149,62.5694,61.6369,61.8406,15350.0
2015-11-09 10:00:00,78.78,78.78,78.01,78.14,7000.0,61.7309,61.7309,61.1276,61.2294,7000.0
2015-11-09 10:30:00,77.89,79.23,77.52,79.17,16533.0,61.0335,62.0835,60.7436,62.0365,16533.0
2015-11-09 11:00:00,79.23,79.34,78.48,78.49,5300.0,62.0835,62.1697,61.4959,61.5037,5300.0
2015-11-09 11:30:00,78.43,78.56,78.17,78.31,5129.0,61.4567,61.5585,61.2529,61.3626,5129.0
2015-11-09 12:00:00,78.31,78.31,77.61,77.93,4500.0,61.3626,61.3626,60.8141,61.0649,4500.0
2015-11-09 12:30:00,77.93,78.55,77.93,78.35,4379.0,61.0649,61.5507,61.0649,61.394,4379.0
2015-11-09 13:00:00,78.33,78.64,77.87,78.64,5200.0,61.3783,61.6212,61.0179,61.6212,5200.0
2015-11-09 13:30:00,78.64,79.08,78.49,79.04,9810.0,61.6212,61.966,61.5037,61.9347,9810.0
2015-11-09 14:00:00,78.97,79.91,78.94,79.89,7500.0,61.8798,62.6164,61.8563,62.6007,7500.0
2015-11-09 14:30:00,79.79,79.98,79.46,79.98,6070.0,62.5224,62.6712,62.2638,62.6712,6070.0
2015-11-09 15:00:00,79.96,79.99,79.73,79.73,7050.0,62.6556,62.6791,62.4753,62.4753,7050.0
2015-11-09 15:30:00,79.79,79.98,79.49,79.62,17231.0,62.5224,62.6712,62.2873,62.3891,17231.0
2015-11-10 09:30:00,78.63,79.52,78.63,79.07,9871.0,61.6134,62.3108,61.6134,61.9582,9871.0
2015-11-10 10:00:00,79.27,79.27,78.52,78.75,2300.0,62.1149,62.1149,61.5272,61.7074,2300.0
2015-11-10 10:30:00,78.85,78.95,78.37,78.84,7082.0,61.7858,61.8641,61.4097,61.7779,7082.0
2015-11-10 11:00:00,78.66,79.03,78.49,78.75,7305.0,61.6369,61.9268,61.5037,61.7074,7305.0
2015-11-10 11:30:00,78.75,79.06,78.67,78.97,2700.0,61.7074,61.9503,61.6447,61.8798,2700.0
2015-11-10 12:00:00,78.84,79.72,78.84,79.18,4196.0,61.7779,62.4675,61.7779,62.0444,4196.0
2015-11-10 12:30:00,79.18,79.21,78.6,79.21,8460.0,62.0444,62.0679,61.5899,62.0679,8460.0
2015-11-10 13:00:00,79.12,79.32,79.07,79.29,2000.0,61.9974,62.1541,61.9582,62.1306,2000.0
2015-11-10 13:30:00,79.35,79.8,79.24,79.8,4551.0,62.1776,62.5302,62.0914,62.5302,4551.0
2015-11-10 14:00:00,79.76,79.77,79.5,79.66,2800.0,62.4988,62.5067,62.2951,62.4205,2800.0
2015-11-10 14:30:00,79.73,79.95,79.69,79.78,4847.0,62.4753,62.6477,62.444,62.5145,4847.0
2015-11-10 15:00:00,79.75,79.82,79.51,79.58,7800.0,62.491,62.5459,62.3029,62.3578,7800.0
2015-11-10 15:30:00,79.6,79.64,79.29,79.55,10722.0,62.3735,62.4048,62.1306,62.3343,10722.0
2015-11-11 09:30:00,79.72,79.72,78.78,78.97,6422.0,62.4675,62.4675,61.7309,61.8798,6422.0
2015-11-11 10:00:00,78.99,79.17,78.78,78.87,3600.0,61.8955,62.0365,61.7309,61.8015,3600.0
2015-11-11 10:30:00,78.82,78.82,78.21,78.31,6987.0,61.7623,61.7623,61.2843,61.3626,6987.0
2015-11-11 11:00:00,78.23,78.92,77.89,77.89,11330.0,61.3,61.8406,61.0335,61.0335,11330.0
2015-11-11 11:30:00,77.96,79.25,77.96,79.22,4600.0,61.0884,62.0992,61.0884,62.0757,4600.0
2015-11-11 12:00:00,79.11,79.17,78.71,78.88,4900.0,61.9895,62.0365,61.6761,61.8093,4900.0
2015-11-11 12:30:00,78.97,79.18,78.74,78.98,3500.0,61.8798,62.0444,61.6996,61.8876,3500.0
2015-11-11 13:00:00,78.93,78.93,78.29,78.6,4600.0,61.8485,61.8485,61.347,61.5899,4600.0
2015-11-11 13:30:00,78.59,78.65,78.43,78.5,5400.0,61.582,61.6291,61.4567,61.5115,5400.0
2015-11-11 14:00:00,78.46,79.09,78.43,79.09,10200.0,61.4802,61.9738,61.4567,61.9738,10200.0
2015-11-11 14:30:00,79.19,79.68,79.14,79.63,8226.0,62.0522,62.4362,62.013,62.397,8226.0
2015-11-11 15:00:00,79.63,80.04,79.56,79.93,16300.0,62.397,62.7182,62.3421,62.6321,16300.0
2015-11-11 15:30:00,79.95,80.1,79.63,79.8,19248.0,62.6477,62.7653,62.397,62.5302,19248.0
2015-11-12 09:30:00,78.6,79.64,77.69,79.64,8862.0,61.5899,62.4048,60.8768,62.4048,8862.0
2015-11-12 10:00:00,79.54,79.97,79.53,79.66,3363.0,62.3265,62.6634,62.3186,62.4205,3363.0
2015-11-12 10:30:00,79.51,79.71,79.0,79.4,4103.0,62.3029,62.4597,61.9033,62.2168,4103.0
2015-11-12 11:00:00,79.82,79.87,78.74,78.79,5800.0,62.5459,62.585,61.6996,61.7388,5800.0
2015-11-12 11:30:00,78.66,78.99,78.4,78.61,5500.0,61.6369,61.8955,61.4332,61.5977,5500.0
2015-11-12 12:00:00,78.71,78.71,78.09,78.49,6505.0,61.6761,61.6761,61.1903,61.5037,6505.0
2015-11-12 12:30:00,78.44,79.08,78.44,79.08,3200.0,61.4645,61.966,61.4645,61.966,3200.0
2015-11-12 13:00:00,79.04,79.53,79.04,79.39,3447.0,61.9347,62.3186,61.9347,62.2089,3447.0
2015-11-12 13:30:00,79.35,79.57,79.16,79.29,5874.0,62.1776,62.35,62.0287,62.1306,5874.0
2015-11-12 14:00:00,78.97,79.05,78.74,79.0,6250.0,61.8798,61.9425,61.6996,61.9033,6250.0
2015-11-12 14:30:00,78.98,78.98,78.56,78.56,9800.0,61.8876,61.8876,61.5585,61.5585,9800.0
2015-11-12 15:00:00,78.58,78.91,78.47,78.47,11017.0,61.5742,61.8328,61.488,61.488,11017.0
2015-11-12 15:30:00,78.52,78.52,77.71,78.13,31143.0,61.5272,61.5272,60.8925,61.2216,31143.0
2015-11-13 09:30:00,77.82,78.46,77.7,77.76,9512.0,60.9787,61.4802,60.8847,60.9317,9512.0
2015-11-13 10:00:00,77.99,78.22,77.71,77.74,2800.0,61.1119,61.2921,60.8925,60.916,2800.0
2015-11-13 10:30:00,77.57,77.92,77.42,77.75,5763.0,60.7828,61.057,60.6653,60.9238,5763.0
2015-11-13 11:00:00,77.68,77.68,77.21,77.59,2606.0,60.869,60.869,60.5007,60.7985,2606.0
2015-11-13 11:30:00,77.49,78.87,77.49,78.87,7737.0,60.7201,61.8015,60.7201,61.8015,7737.0
2015-11-13 12:00:00,78.87,78.87,78.07,78.1,5707.0,61.8015,61.8015,61.1746,61.1981,5707.0
2015-11-13 12:30:00,78.15,78.34,77.94,78.26,2200.0,61.2373,61.3862,61.0727,61.3235,2200.0
2015-11-13 13:00:00,78.32,78.35,77.64,78.02,3500.0,61.3705,61.394,60.8376,61.1354,3500.0
2015-11-13 13:30:00,78.07,78.08,77.72,77.83,2500.0,61.1746,61.1824,60.9003,60.9865,2500.0
2015-11-13 14:00:00,77.83,77.94,77.68,77.83,6000.0,60.9865,61.0727,60.869,60.9865,6000.0
2015-11-13 14:30:00,77.78,77.86,77.28,77.37,6700.0,60.9473,61.01,60.5556,60.6261,6700.0
2015-11-13 15:00:00,77.38,77.45,77.01,77.15,7566.0,60.6339,60.6888,60.344,60.4537,7566.0
2015-11-13 15:30:00,77.14,77.34,76.7,76.71,22200.0,60.4458,60.6026,60.1011,60.1089,22200.0
2015-11-16 09:30:00,77.79,78.61,77.67,77.8,11996.0,60.9552,61.5977,60.8612,60.963,11996.0
2015-11-16 10:00:00,77.82,77.9,77.38,77.54,6320.0,60.9787,61.0414,60.6339,60.7593,6320.0
2015-11-16 10:30:00,77.39,77.43,76.45,76.55,6500.0,60.6417,60.6731,59.9052,59.9835,6500.0
2015-11-16 11:00:00,76.73,77.04,76.64,76.8,7322.0,60.1246,60.3675,60.0541,60.1794,7322.0
2015-11-16 11:30:00,77.0,77.11,76.59,76.62,12551.0,60.3361,60.4223,60.0149,60.0384,12551.0
2015-11-16 12:00:00,76.77,77.34,76.77,77.25,4850.0,60.1559,60.6026,60.1559,60.532,4850.0
2015-11-16 12:30:00,77.32,78.61,77.32,78.43,4083.0,60.5869,61.5977,60.5869,61.4567,4083.0
2015-11-16 13:00:00,78.48,78.89,78.4,78.78,3120.0,61.4959,61.8171,61.4332,61.7309,3120.0
2015-11-16 13:30:00,78.81,78.88,78.59,78.76,4500.0,61.7544,61.8093,61.582,61.7153,4500.0
2015-11-16 14:00:00,78.78,78.78,78.59,78.59,3400.0,61.7309,61.7309,61.582,61.582,3400.0
2015-11-16 14:30:00,78.54,78.68,78.46,78.52,4400.0,61.5429,61.6526,61.4802,61.5272,4400.0
2015-11-16 15:00:00,78.54,79.34,78.54,79.3,6400.0,61.5429,62.1697,61.5429,62.1384,6400.0
2015-11-16 15:30:00,79.3,79.73,79.28,79.68,16981.0,62.1384,62.4753,62.1227,62.4362,16981.0
2015-11-17 09:30:00,79.08,79.75,78.38,79.69,8200.0,61.966,62.491,61.4175,62.444,8200.0
2015-11-17 10:00:00,79.77,80.0,79.26,80.0,14468.0,62.5067,62.6869,62.1071,62.6869,14468.0
2015-11-17 10:30:00,80.0,80.83,80.0,80.24,7100.0,62.6869,63.3373,62.6869,62.875,7100.0
2015-11-17 11:00:00,80.4,80.74,80.0,80.64,5700.0,63.0003,63.2668,62.6869,63.1884,5700.0
2015-11-17 11:30:00,80.67,80.83,80.3,80.55,9263.0,63.2119,63.3373,62.922,63.1179,9263.0
2015-11-17 12:00:00,80.52,80.92,80.49,80.56,11898.0,63.0944,63.4078,63.0709,63.1257,11898.0
2015-11-17 12:30:00,80.56,80.73,80.2,80.73,3000.0,63.1257,63.2589,62.8436,63.2589,3000.0
2015-11-17 13:00:00,80.8,80.92,80.61,80.66,3700.0,63.3138,63.4078,63.1649,63.2041,3700.0
2015-11-17 13:30:00,80.6,80.6,80.3,80.43,3700.0,63.1571,63.1571,62.922,63.0238,3700.0
2015-11-17 14:00:00,80.45,80.74,80.26,80.29,2300.0,63.0395,63.2668,62.8906,62.9141,2300.0
2015-11-17 14:30:00,80.14,80.14,79.66,80.04,5600.0,62.7966,62.7966,62.4205,62.7182,5600.0
2015-11-17 15:00:00,80.07,80.22,79.63,79.84,5840.0,62.7418,62.8593,62.397,62.5615,5840.0
2015-11-17 15:30:00,80.03,80.11,79.58,79.6,8968.0,62.7104,62.7731,62.3578,62.3735,8968.0
2015-11-18 09:30:00,80.01,80.85,79.83,80.2,7767.0,62.6947,63.353,62.5537,62.8436,7767.0
2015-11-18 10:00:00,80.1,81.79,80.01,81.22,9700.0,62.7653,64.0895,62.6947,63.6429,9700.0
2015-11-18 10:30:00,81.12,81.12,80.0,80.65,10325.0,63.5645,63.5645,62.6869,63.1962,10325.0
2015-11-18 11:00:00,80.56,80.71,79.04,79.13,10600.0,63.1257,63.2433,61.9347,62.0052,10600.0
2015-11-18 11:30:00,79.51,79.61,78.9,79.19,8338.0,62.3029,62.3813,61.825,62.0522,8338.0
2015-11-18 12:00:00,79.08,79.13,78.26,78.54,11137.0,61.966,62.0052,61.3235,61.5429,11137.0
2015-11-18 12:30:00,78.52,78.85,78.38,78.67,7400.0,61.5272,61.7858,61.4175,61.6447,7400.0
2015-11-18 13:00:00,78.68,80.22,78.62,79.31,15514.0,61.6526,62.8593,61.6056,62.1462,15514.0
2015-11-18 13:30:00,79.25,79.85,79.18,79.62,8100.0,62.0992,62.5694,62.0444,62.3891,8100.0
2015-11-18 14:00:00,79.74,80.74,79.74,80.23,11851.0,62.4832,63.2668,62.4832,62.8671,11851.0
2015-11-18 14:30:00,80.14,80.35,79.86,80.35,9300.0,62.7966,62.9612,62.5772,62.9612,9300.0
2015-11-18 15:00:00,80.39,81.28,80.24,81.05,14548.0,62.9925,63.6899,62.875,63.5097,14548.0
2015-11-18 15:30:00,81.0,81.54,80.95,81.5,28410.0,63.4705,63.8936,63.4313,63.8623,28410.0
2015-11-19 09:30:00,80.4,80.8,79.86,80.8,5323.0,63.0003,63.3138,62.5772,63.3138,5323.0
2015-11-19 10:00:00,80.57,80.57,78.67,78.85,2865.0,63.1336,63.1336,61.6447,61.7858,2865.0
2015-11-19 10:30:00,78.77,78.92,77.86,78.2,8867.0,61.7231,61.8406,61.01,61.2765,8867.0
2015-11-19 11:00:00,78.22,78.22,77.04,77.1,12706.0,61.2921,61.2921,60.3675,60.4145,12706.0
2015-11-19 11:30:00,77.15,77.16,76.2,76.64,9267.0,60.4537,60.4615,59.7093,60.0541,9267.0
2015-11-19 12:00:00,76.68,76.75,76.05,76.37,10077.0,60.0854,60.1403,59.5917,59.8425,10077.0
2015-11-19 12:30:00,76.31,76.87,76.31,76.82,9700.0,59.7955,60.2343,59.7955,60.1951,9700.0
2015-11-19 13:00:00,76.97,77.44,76.97,77.32,13151.0,60.3126,60.6809,60.3126,60.5869,13151.0
2015-11-19 13:30:00,77.3,77.69,77.08,77.5,7142.0,60.5712,60.8768,60.3988,60.7279,7142.0
2015-11-19 14:00:00,77.48,77.67,77.24,77.66,3600.0,60.7123,60.8612,60.5242,60.8533,3600.0
2015-11-19 14:30:00,77.65,77.65,77.35,77.55,6619.0,60.8455,60.8455,60.6104,60.7671,6619.0
2015-11-19 15:00:00,77.53,77.65,77.04,77.04,6664.0,60.7514,60.8455,60.3675,60.3675,6664.0
2015-11-19 15:30:00,77.1,77.24,76.9,77.09,19327.0,60.4145,60.5242,60.2578,60.4067,19327.0
2015-11-20 09:30:00,76.67,77.29,76.55,77.06,3000.0,60.0776,60.5634,59.9835,60.3832,3000.0
2015-11-20 10:00:00,77.02,77.09,76.73,76.93,4600.0,60.3518,60.4067,60.1246,60.2813,4600.0
2015-11-20 10:30:00,76.95,77.44,76.84,77.12,6900.0,60.297,60.6809,60.2108,60.4302,6900.0
2015-11-20 11:00:00,77.17,77.93,77.17,77.71,4800.0,60.4694,61.0649,60.4694,60.8925,4800.0
2015-11-20 11:30:00,77.64,77.92,77.49,77.74,5600.0,60.8376,61.057,60.7201,60.916,5600.0
2015-11-20 12:00:00,77.72,77.95,77.65,77.89,9500.0,60.9003,61.0806,60.8455,61.0335,9500.0
2015-11-20 12:30:00,77.94,78.07,77.75,77.93,6396.0,61.0727,61.1746,60.9238,61.0649,6396.0
2015-11-20 13:00:00,78.13,78.33,77.97,78.24,6384.0,61.2216,61.3783,61.0962,61.3078,6384.0
2015-11-20 13:30:00,78.08,78.08,77.46,77.49,2700.0,61.1824,61.1824,60.6966,60.7201,2700.0
2015-11-20 14:00:00,77.51,77.81,77.49,77.81,7991.0,60.7358,60.9709,60.7201,60.9709,7991.0
2015-11-20 14:30:00,77.72,77.83,77.53,77.75,11800.0,60.9003,60.9865,60.7514,60.9238,11800.0
2015-11-20 15:00:00,77.71,77.74,77.31,77.48,11908.0,60.8925,60.916,60.5791,60.7123,11908.0
2015-11-20 15:30:00,77.49,77.53,77.12,77.43,21558.0,60.7201,60.7514,60.4302,60.6731,21558.0
2015-11-23 09:30:00,76.96,77.71,76.75,77.09,5146.0,60.3048,60.8925,60.1403,60.4067,5146.0
2015-11-23 10:00:00,76.91,77.39,76.22,77.39,14538.0,60.2656,60.6417,59.7249,60.6417,14538.0
2015-11-23 10:30:00,77.51,78.86,77.47,78.86,33657.0,60.7358,61.7936,60.7044,61.7936,33657.0
2015-11-23 11:00:00,78.85,79.09,78.51,78.68,17117.0,61.7858,61.9738,61.5194,61.6526,17117.0
2015-11-23 11:30:00,78.63,79.22,78.58,78.95,10100.0,61.6134,62.0757,61.5742,61.8641,10100.0
2015-11-23 12:00:00,78.86,79.15,78.6,79.09,13558.0,61.7936,62.0209,61.5899,61.9738,13558.0
2015-11-23 12:30:00,79.06,79.5,79.06,79.5,7569.0,61.9503,62.2951,61.9503,62.2951,7569.0
2015-11-23 13:00:00,79.49,79.95,79.49,79.62,8050.0,62.2873,62.6477,62.2873,62.3891,8050.0
2015-11-23 13:30:00,79.35,79.85,79.35,79.51,8100.0,62.1776,62.5694,62.1776,62.3029,8100.0
2015-11-23 14:00:00,79.51,79.58,78.66,78.66,16000.0,62.3029,62.3578,61.6369,61.6369,16000.0
2015-11-23 14:30:00,78.61,79.25,78.61,79.19,12917.0,61.5977,62.0992,61.5977,62.0522,12917.0
2015-11-23 15:00:00,79.2,79.63,79.11,79.59,13301.0,62.06,62.397,61.9895,62.3656,13301.0
2015-11-23 15:30:00,79.51,79.89,79.36,79.85,30957.0,62.3029,62.6007,62.1854,62.5694,30957.0
2015-11-24 09:30:00,80.55,82.0,80.55,81.45,7566.0,63.1179,64.2541,63.1179,63.8231,7566.0
2015-11-24 10:00:00,81.24,81.24,79.15,79.22,8730.0,63.6586,63.6586,62.0209,62.0757,8730.0
2015-11-24 10:30:00,79.16,79.38,78.2,79.03,9408.0,62.0287,62.2011,61.2765,61.9268,9408.0
2015-11-24 11:00:00,78.85,80.13,78.85,79.7,5300.0,61.7858,62.7888,61.7858,62.4518,5300.0
2015-11-24 11:30:00,79.61,80.7,79.47,80.67,6307.0,62.3813,63.2354,62.2716,63.2119,6307.0
2015-11-24 12:00:00,80.67,81.05,79.94,80.12,8794.0,63.2119,63.5097,62.6399,62.7809,8794.0
2015-11-24 12:30:00,80.05,80.14,79.54,79.57,7500.0,62.7261,62.7966,62.3265,62.35,7500.0
2015-11-24 13:00:00,79.56,80.08,79.56,80.01,5000.0,62.3421,62.7496,62.3421,62.6947,5000.0
2015-11-24 13:30:00,80.09,80.39,79.9,80.01,9310.0,62.7574,62.9925,62.6085,62.6947,9310.0
2015-11-24 14:00:00,80.07,80.22,79.73,79.93,8335.0,62.7418,62.8593,62.4753,62.6321,8335.0
2015-11-24 14:30:00,79.78,80.03,79.71,79.91,5703.0,62.5145,62.7104,62.4597,62.6164,5703.0
2015-11-24 15:00:00,79.91,80.01,79.53,79.53,6600.0,62.6164,62.6947,62.3186,62.3186,6600.0
2015-11-24 15:30:00,79.56,79.94,79.48,79.94,16538.0,62.3421,62.6399,62.2794,62.6399,16538.0
2015-11-25 09:30:00,78.9,79.11,77.97,78.39,9935.0,61.825,61.9895,61.0962,61.4253,9935.0
2015-11-25 10:00:00,78.57,78.68,78.15,78.26,1900.0,61.5664,61.6526,61.2373,61.3235,1900.0
2015-11-25 10:30:00,78.23,79.36,78.23,79.15,7000.0,61.3,62.1854,61.3,62.0209,7000.0
2015-11-25 11:00:00,79.33,79.41,79.09,79.09,3100.0,62.1619,62.2246,61.9738,61.9738,3100.0
2015-11-25 11:30:00,79.22,79.27,78.87,78.87,1500.0,62.0757,62.1149,61.8015,61.8015,1500.0
2015-11-25 12:00:00,78.99,79.64,78.96,79.57,700.0,61.8955,62.4048,61.872,62.35,700.0
2015-11-25 12:30:00,79.7,79.7,79.43,79.43,1000.0,62.4518,62.4518,62.2403,62.2403,1000.0
2015-11-25 13:00:00,79.64,80.08,79.57,79.92,1600.0,62.4048,62.7496,62.35,62.6242,1600.0
2015-11-25 13:30:00,80.0,80.0,79.62,79.67,1300.0,62.6869,62.6869,62.3891,62.4283,1300.0
2015-11-25 14:00:00,79.81,79.91,79.58,79.87,2100.0,62.538,62.6164,62.3578,62.585,2100.0
2015-11-25 14:30:00,79.79,79.88,79.11,79.18,5000.0,62.5224,62.5929,61.9895,62.0444,5000.0
2015-11-25 15:00:00,79.18,79.25,78.98,79.01,5233.0,62.0444,62.0992,61.8876,61.9112,5233.0
2015-11-25 15:30:00,79.09,79.14,78.71,78.71,7040.0,61.9738,62.013,61.6761,61.6761,7040.0
2015-11-27 09:30:00,77.35,78.31,77.35,77.74,3972.0,60.6104,61.3626,60.6104,60.916,3972.0
2015-11-27 10:00:00,77.66,77.78,76.95,76.96,19225.0,60.8533,60.9473,60.297,60.3048,19225.0
2015-11-27 10:30:00,77.04,77.58,77.02,77.35,4191.0,60.3675,60.7906,60.3518,60.6104,4191.0
2015-11-27 11:00:00,77.44,77.44,76.98,77.01,4139.0,60.6809,60.6809,60.3205,60.344,4139.0
2015-11-27 11:30:00,76.87,77.03,76.62,76.88,2800.0,60.2343,60.3597,60.0384,60.2421,2800.0
2015-11-27 12:00:00,77.02,77.19,76.87,77.12,1900.0,60.3518,60.485,60.2343,60.4302,1900.0
2015-11-27 12:30:00,77.29,77.59,77.24,77.59,3437.0,60.5634,60.7985,60.5242,60.7985,3437.0
2015-11-30 09:30:00,77.68,78.08,77.64,77.87,2400.0,60.869,61.1824,60.8376,61.0179,2400.0
2015-11-30 10:00:00,77.3,78.52,77.3,78.33,2300.0,60.5712,61.5272,60.5712,61.3783,2300.0
2015-11-30 10:30:00,78.2,78.56,78.04,78.45,2697.0,61.2765,61.5585,61.1511,61.4723,2697.0
2015-11-30 11:00:00,78.4,79.35,78.4,79.25,5400.0,61.4332,62.1776,61.4332,62.0992,5400.0
2015-11-30 11:30:00,79.24,79.44,79.12,79.17,1800.0,62.0914,62.2481,61.9974,62.0365,1800.0
2015-11-30 12:00:00,78.94,79.46,78.94,79.31,7400.0,61.8563,62.2638,61.8563,62.1462,7400.0
2015-11-30 12:30:00,79.27,79.27,78.74,78.74,2500.0,62.1149,62.1149,61.6996,61.6996,2500.0
2015-11-30 13:00:00,78.72,78.72,78.49,78.56,2600.0,61.6839,61.6839,61.5037,61.5585,2600.0
2015-11-30 13:30:00,78.62,78.62,78.43,78.43,3900.0,61.6056,61.6056,61.4567,61.4567,3900.0
2015-11-30 14:00:00,78.46,78.6,78.25,78.26,4664.0,61.4802,61.5899,61.3156,61.3235,4664.0
2015-11-30 14:30:00,78.23,78.24,77.84,77.91,1800.0,61.3,61.3078,60.9944,61.0492,1800.0
2015-11-30 15:00:00,77.76,77.86,77.45,77.5,3800.0,60.9317,61.01,60.6888,60.7279,3800.0
2015-11-30 15:30:00,77.49,78.13,77.49,78.0,6947.0,60.7201,61.2216,60.7201,61.1197,6947.0
2015-12-01 09:30:00,78.58,79.19,77.76,79.19,10227.0,61.5742,62.0522,60.9317,62.0522,10227.0
2015-12-01 10:00:00,79.11,79.21,78.37,78.69,3996.0,61.9895,62.0679,61.4097,61.6604,3996.0
2015-12-01 10:30:00,78.54,78.87,78.48,78.52,3000.0,61.5429,61.8015,61.4959,61.5272,3000.0
2015-12-01 11:00:00,78.37,78.72,78.25,78.52,3000.0,61.4097,61.6839,61.3156,61.5272,3000.0
2015-12-01 11:30:00,78.79,78.79,78.52,78.57,2000.0,61.7388,61.7388,61.5272,61.5664,2000.0
2015-12-01 12:00:00,78.71,78.94,78.62,78.94,3600.0,61.6761,61.8563,61.6056,61.8563,3600.0
2015-12-01 12:30:00,79.0,79.05,78.78,78.78,8142.0,61.9033,61.9425,61.7309,61.7309,8142.0
2015-12-01 13:00:00,78.74,78.76,78.61,78.63,5368.0,61.6996,61.7153,61.5977,61.6134,5368.0
2015-12-01 13:30:00,78.64,78.84,78.51,78.6,7579.0,61.6212,61.7779,61.5194,61.5899,7579.0
2015-12-01 14:00:00,78.68,78.72,78.34,78.47,13293.0,61.6526,61.6839,61.3862,61.488,13293.0
2015-12-01 14:30:00,78.5,78.56,78.39,78.39,6298.0,61.5115,61.5585,61.4253,61.4253,6298.0
2015-12-01 15:00:00,78.28,78.28,77.81,78.03,5196.0,61.3391,61.3391,60.9709,61.1432,5196.0
2015-12-01 15:30:00,78.02,78.24,78.02,78.2,6841.0,61.1354,61.3078,61.1354,61.2765,6841.0
2015-12-02 09:30:00,78.67,78.67,77.22,77.22,7648.0,61.6447,61.6447,60.5085,60.5085,7648.0
2015-12-02 10:00:00,77.4,77.74,77.08,77.23,5000.0,60.6496,60.916,60.3988,60.5164,5000.0
2015-12-02 10:30:00,76.92,77.57,76.92,77.27,4043.0,60.2735,60.7828,60.2735,60.5477,4043.0
2015-12-02 11:00:00,77.28,77.4,76.0,76.15,7397.0,60.5556,60.6496,59.5526,59.6701,7397.0
2015-12-02 11:30:00,76.06,76.17,74.95,75.38,8848.0,59.5996,59.6858,58.7298,59.0667,8848.0
2015-12-02 12:00:00,75.3,76.31,75.29,76.31,9048.0,59.0041,59.7955,58.9962,59.7955,9048.0
2015-12-02 12:30:00,76.38,76.71,76.3,76.55,5600.0,59.8503,60.1089,59.7876,59.9835,5600.0
2015-12-02 13:00:00,76.55,77.08,76.16,76.96,9395.0,59.9835,60.3988,59.6779,60.3048,9395.0
2015-12-02 13:30:00,76.86,76.95,76.63,76.63,8583.0,60.2264,60.297,60.0462,60.0462,8583.0
2015-12-02 14:00:00,76.61,76.83,76.03,76.1,8100.0,60.0305,60.2029,59.5761,59.6309,8100.0
2015-12-02 14:30:00,76.06,76.89,76.06,76.47,8200.0,59.5996,60.25,59.5996,59.9208,8200.0
2015-12-02 15:00:00,76.46,77.36,76.35,77.11,12386.0,59.913,60.6182,59.8268,60.4223,12386.0
2015-12-02 15:30:00,77.03,77.05,76.5,76.83,13240.0,60.3597,60.3753,59.9444,60.2029,13240.0
2015-12-03 09:30:00,77.63,78.18,76.88,77.13,5715.0,60.8298,61.2608,60.2421,60.438,5715.0
2015-12-03 10:00:00,77.06,77.06,76.14,76.14,2346.0,60.3832,60.3832,59.6623,59.6623,2346.0
2015-12-03 10:30:00,75.94,76.77,75.94,76.63,4202.0,59.5055,60.1559,59.5055,60.0462,4202.0
2015-12-03 11:00:00,76.56,76.56,76.35,76.48,1700.0,59.9914,59.9914,59.8268,59.9287,1700.0
2015-12-03 11:30:00,76.76,76.78,76.32,76.36,4300.0,60.1481,60.1638,59.8033,59.8347,4300.0
2015-12-03 12:00:00,76.3,76.56,76.08,76.19,4500.0,59.7876,59.9914,59.6152,59.7014,4500.0
2015-12-03 12:30:00,76.21,76.89,75.95,76.7,4328.0,59.7171,60.25,59.5134,60.1011,4328.0
2015-12-03 13:00:00,76.5,76.68,76.42,76.57,2900.0,59.9444,60.0854,59.8817,59.9992,2900.0
2015-12-03 13:30:00,76.49,76.8,76.26,76.26,3600.0,59.9365,60.1794,59.7563,59.7563,3600.0
2015-12-03 14:00:00,76.4,76.47,76.01,76.06,13760.0,59.866,59.9208,59.5604,59.5996,13760.0
2015-12-03 14:30:00,76.03,76.44,75.81,76.38,4800.0,59.5761,59.8973,59.4037,59.8503,4800.0
2015-12-03 15:00:00,76.28,76.46,76.19,76.29,5500.0,59.772,59.913,59.7014,59.7798,5500.0
2015-12-03 15:30:00,76.3,76.92,76.16,76.74,15002.0,59.7876,60.2735,59.6779,60.1324,15002.0
2015-12-04 09:30:00,75.75,76.72,75.66,75.72,7908.0,59.3567,60.1167,59.2861,59.3332,7908.0
2015-12-04 10:00:00,75.69,76.29,74.99,76.29,19534.0,59.3096,59.7798,58.7611,59.7798,19534.0
2015-12-04 10:30:00,76.18,77.55,76.18,77.4,4600.0,59.6936,60.7671,59.6936,60.6496,4600.0
2015-12-04 11:00:00,77.42,78.1,76.99,76.99,5600.0,60.6653,61.1981,60.3283,60.3283,5600.0
2015-12-04 11:30:00,77.0,77.59,76.71,77.43,8114.0,60.3361,60.7985,60.1089,60.6731,8114.0
2015-12-04 12:00:00,77.64,78.04,77.32,77.32,6712.0,60.8376,61.1511,60.5869,60.5869,6712.0
2015-12-04 12:30:00,77.43,77.77,76.98,77.2,9326.0,60.6731,60.9395,60.3205,60.4929,9326.0
2015-12-04 13:00:00,77.23,77.4,76.67,76.67,3063.0,60.5164,60.6496,60.0776,60.0776,3063.0
2015-12-04 13:30:00,76.64,76.86,76.26,76.81,4512.0,60.0541,60.2264,59.7563,60.1873,4512.0
2015-12-04 14:00:00,76.58,76.76,76.18,76.35,8198.0,60.007,60.1481,59.6936,59.8268,8198.0
2015-12-04 14:30:00,76.29,76.89,76.27,76.89,6600.0,59.7798,60.25,59.7641,60.25,6600.0
2015-12-04 15:00:00,76.8,76.8,76.27,76.43,12886.0,60.1794,60.1794,59.7641,59.8895,12886.0
2015-12-04 15:30:00,76.38,76.49,76.16,76.26,19971.0,59.8503,59.9365,59.6779,59.7563,19971.0
2015-12-07 09:30:00,73.95,74.24,72.82,73.36,7905.0,57.9462,58.1734,57.0608,57.4839,7905.0
2015-12-07 10:00:00,73.2,73.22,72.52,72.85,5900.0,57.3585,57.3742,56.8257,57.0843,5900.0
2015-12-07 10:30:00,72.91,72.96,71.53,72.03,10215.0,57.1313,57.1705,56.0499,56.4417,10215.0
2015-12-07 11:00:00,72.05,72.45,71.66,71.74,6798.0,56.4574,56.7708,56.1518,56.2145,6798.0
2015-12-07 11:30:00,71.68,72.05,71.67,71.88,5481.0,56.1675,56.4574,56.1596,56.3242,5481.0
2015-12-07 12:00:00,71.8,71.89,71.64,71.89,5319.0,56.2615,56.332,56.1361,56.332,5319.0
2015-12-07 12:30:00,71.82,72.31,71.73,72.0,6900.0,56.2772,56.6611,56.2066,56.4182,6900.0
2015-12-07 13:00:00,72.1,72.75,71.78,72.73,4612.0,56.4966,57.0059,56.2458,56.9902,4612.0
2015-12-07 13:30:00,72.61,73.04,72.55,72.85,8520.0,56.8962,57.2331,56.8492,57.0843,8520.0
2015-12-07 14:00:00,72.96,73.24,72.8,73.21,5889.0,57.1705,57.3899,57.0451,57.3664,5889.0
2015-12-07 14:30:00,73.21,73.34,73.04,73.22,10925.0,57.3664,57.4682,57.2331,57.3742,10925.0
2015-12-07 15:00:00,73.18,73.22,72.94,73.12,17289.0,57.3428,57.3742,57.1548,57.2958,17289.0
2015-12-07 15:30:00,73.16,73.87,73.08,73.86,50240.0,57.3272,57.8835,57.2645,57.8757,50240.0
2015-12-08 09:30:00,72.64,74.82,72.24,74.13,13890.0,56.9197,58.6279,56.6063,58.0873,13890.0
2015-12-08 10:00:00,74.0,74.5,73.47,73.62,10759.0,57.9854,58.3772,57.5701,57.6876,10759.0
2015-12-08 10:30:00,73.69,75.28,73.69,75.19,9461.0,57.7425,58.9884,57.7425,58.9179,9461.0
2015-12-08 11:00:00,75.24,75.65,74.62,75.37,21280.0,58.957,59.2783,58.4712,59.0589,21280.0
2015-12-08 11:30:00,75.25,75.5,75.0,75.5,13836.0,58.9649,59.1608,58.769,59.1608,13836.0
2015-12-08 12:00:00,75.48,75.64,75.29,75.35,8800.0,59.1451,59.2705,58.9962,59.0432,8800.0
2015-12-08 12:30:00,75.34,75.34,74.87,74.91,9469.0,59.0354,59.0354,58.6671,58.6985,9469.0
2015-12-08 13:00:00,74.86,75.08,74.64,75.08,5800.0,58.6593,58.8317,58.4869,58.8317,5800.0
2015-12-08 13:30:00,75.45,75.63,75.15,75.4,3000.0,59.1216,59.2626,58.8865,59.0824,3000.0
2015-12-08 14:00:00,75.26,75.74,75.06,75.06,9400.0,58.9727,59.3488,58.816,58.816,9400.0
2015-12-08 14:30:00,74.97,75.09,74.55,74.79,9300.0,58.7455,58.8395,58.4164,58.6044,9300.0
2015-12-08 15:00:00,74.73,75.0,74.65,74.8,6200.0,58.5574,58.769,58.4947,58.6123,6200.0
2015-12-08 15:30:00,74.87,75.25,74.74,74.96,12531.0,58.6671,58.9649,58.5652,58.7376,12531.0
2015-12-09 09:30:00,76.29,77.0,76.01,76.09,15739.0,59.7798,60.3361,59.5604,59.6231,15739.0
2015-12-09 10:00:00,76.64,77.83,76.64,77.33,6158.0,60.0541,60.9865,60.0541,60.5947,6158.0
2015-12-09 10:30:00,77.27,78.36,77.27,77.8,16558.0,60.5477,61.4018,60.5477,60.963,16558.0
2015-12-09 11:00:00,77.9,77.91,76.98,76.98,7500.0,61.0414,61.0492,60.3205,60.3205,7500.0
2015-12-09 11:30:00,77.0,77.18,76.12,76.25,7960.0,60.3361,60.4772,59.6466,59.7485,7960.0
2015-12-09 12:00:00,76.27,76.74,76.13,76.48,9500.0,59.7641,60.1324,59.6544,59.9287,9500.0
2015-12-09 12:30:00,76.45,76.47,75.95,76.38,8000.0,59.9052,59.9208,59.5134,59.8503,8000.0
2015-12-09 13:00:00,76.54,76.98,76.53,76.83,9969.0,59.9757,60.3205,59.9679,60.2029,9969.0
2015-12-09 13:30:00,76.6,76.75,76.02,76.22,6174.0,60.0227,60.1403,59.5682,59.7249,6174.0
2015-12-09 14:00:00,76.09,76.39,75.88,76.39,5250.0,59.6231,59.8582,59.4585,59.8582,5250.0
2015-12-09 14:30:00,76.52,76.78,76.45,76.67,4300.0,59.96,60.1638,59.9052,60.0776,4300.0
2015-12-09 15:00:00,76.6,76.89,76.57,76.78,9601.0,60.0227,60.25,59.9992,60.1638,9601.0
2015-12-09 15:30:00,76.73,77.05,76.63,77.03,17530.0,60.1246,60.3753,60.0462,60.3597,17530.0
2015-12-10 09:30:00,76.52,77.67,76.37,77.67,10537.0,59.96,60.8612,59.8425,60.8612,10537.0
2015-12-10 10:00:00,77.71,78.09,77.33,78.09,9796.0,60.8925,61.1903,60.5947,61.1903,9796.0
2015-12-10 10:30:00,78.07,78.6,77.86,78.48,9000.0,61.1746,61.5899,61.01,61.4959,9000.0
2015-12-10 11:00:00,78.51,79.17,78.32,79.0,8300.0,61.5194,62.0365,61.3705,61.9033,8300.0
2015-12-10 11:30:00,78.81,79.33,78.51,78.62,5396.0,61.7544,62.1619,61.5194,61.6056,5396.0
2015-12-10 12:00:00,78.67,79.24,78.63,79.05,9110.0,61.6447,62.0914,61.6134,61.9425,9110.0
2015-12-10 12:30:00,79.11,79.66,78.96,79.66,8100.0,61.9895,62.4205,61.872,62.4205,8100.0
2015-12-10 13:00:00,79.48,79.62,79.0,79.3,3950.0,62.2794,62.3891,61.9033,62.1384,3950.0
2015-12-10 13:30:00,79.31,79.99,79.31,79.67,10919.0,62.1462,62.6791,62.1462,62.4283,10919.0
2015-12-10 14:00:00,79.68,79.96,79.41,79.46,9232.0,62.4362,62.6556,62.2246,62.2638,9232.0
2015-12-10 14:30:00,79.33,79.33,78.9,79.01,9586.0,62.1619,62.1619,61.825,61.9112,9586.0
2015-12-10 15:00:00,78.95,79.06,78.9,79.05,9729.0,61.8641,61.9503,61.825,61.9425,9729.0
2015-12-10 15:30:00,79.09,79.36,78.63,79.11,22798.0,61.9738,62.1854,61.6134,61.9895,22798.0
2015-12-11 09:30:00,78.45,78.47,76.75,76.75,8660.0,61.4723,61.488,60.1403,60.1403,8660.0
2015-12-11 10:00:00,76.73,77.48,76.73,77.48,7900.0,60.1246,60.7123,60.1246,60.7123,7900.0
2015-12-11 10:30:00,77.43,77.92,77.34,77.42,8144.0,60.6731,61.057,60.6026,60.6653,8144.0
2015-12-11 11:00:00,77.41,77.61,76.87,76.87,7720.0,60.6574,60.8141,60.2343,60.2343,7720.0
2015-12-11 11:30:00,76.86,77.37,76.62,76.62,8400.0,60.2264,60.6261,60.0384,60.0384,8400.0
2015-12-11 12:00:00,76.5,76.5,75.92,75.97,4701.0,59.9444,59.9444,59.4899,59.5291,4701.0
2015-12-11 12:30:00,76.03,76.57,75.95,76.13,6500.0,59.5761,59.9992,59.5134,59.6544,6500.0
2015-12-11 13:00:00,76.36,77.05,76.35,77.05,4296.0,59.8347,60.3753,59.8268,60.3753,4296.0
2015-12-11 13:30:00,77.07,77.18,76.9,77.18,3857.0,60.391,60.4772,60.2578,60.4772,3857.0
2015-12-11 14:00:00,77.13,77.32,77.01,77.02,5365.0,60.438,60.5869,60.344,60.3518,5365.0
2015-12-11 14:30:00,76.97,77.14,76.5,76.5,1417.0,60.3126,60.4458,59.9444,59.9444,1417.0
2015-12-11 15:00:00,76.44,76.52,76.08,76.2,5100.0,59.8973,59.96,59.6152,59.7093,5100.0
2015-12-11 15:30:00,76.26,76.63,76.23,76.42,8959.0,59.7563,60.0462,59.7328,59.8817,8959.0
2015-12-14 09:30:00,76.01,76.46,75.47,75.47,7365.0,59.5604,59.913,59.1373,59.1373,7365.0
2015-12-14 10:00:00,75.57,75.75,74.69,74.71,18378.0,59.2156,59.3567,58.5261,58.5417,18378.0
2015-12-14 10:30:00,74.39,75.13,74.28,74.91,19032.0,58.291,58.8708,58.2048,58.6985,19032.0
2015-12-14 11:00:00,75.01,75.19,74.38,74.44,14200.0,58.7768,58.9179,58.2832,58.3302,14200.0
2015-12-14 11:30:00,74.4,75.38,74.35,75.36,14838.0,58.2988,59.0667,58.2596,59.0511,14838.0
2015-12-14 12:00:00,75.34,76.0,75.06,75.69,39150.0,59.0354,59.5526,58.816,59.3096,39150.0
2015-12-14 12:30:00,75.57,75.61,75.05,75.5,15594.0,59.2156,59.247,58.8082,59.1608,15594.0
2015-12-14 13:00:00,75.5,75.5,74.66,74.68,12300.0,59.1608,59.1608,58.5026,58.5182,12300.0
2015-12-14 13:30:00,74.7,74.7,73.79,74.02,17284.0,58.5339,58.5339,57.8208,58.0011,17284.0
2015-12-14 14:00:00,74.13,74.8,73.86,74.65,11900.0,58.0873,58.6123,57.8757,58.4947,11900.0
2015-12-14 14:30:00,74.71,75.71,74.68,75.66,10439.0,58.5417,59.3253,58.5182,59.2861,10439.0
2015-12-14 15:00:00,75.65,75.68,75.31,75.48,19100.0,59.2783,59.3018,59.0119,59.1451,19100.0
2015-12-14 15:30:00,75.47,75.96,75.47,75.62,41695.0,59.1373,59.5212,59.1373,59.2548,41695.0
2015-12-15 09:30:00,76.87,77.4,76.57,76.74,4337.0,60.2343,60.6496,59.9992,60.1324,4337.0
2015-12-15 10:00:00,76.58,76.71,76.22,76.49,6300.0,60.007,60.1089,59.7249,59.9365,6300.0
2015-12-15 10:30:00,76.45,76.45,75.87,75.89,7866.0,59.9052,59.9052,59.4507,59.4664,7866.0
2015-12-15 11:00:00,75.82,76.02,75.45,75.91,4900.0,59.4115,59.5682,59.1216,59.482,4900.0
2015-12-15 11:30:00,75.91,76.03,75.61,75.86,5842.0,59.482,59.5761,59.247,59.4429,5842.0
2015-12-15 12:00:00,75.89,76.04,75.56,75.72,9501.0,59.4664,59.5839,59.2078,59.3332,9501.0
2015-12-15 12:30:00,75.98,76.15,75.5,75.96,8615.0,59.5369,59.6701,59.1608,59.5212,8615.0
2015-12-15 13:00:00,76.03,76.28,75.96,76.08,7727.0,59.5761,59.772,59.5212,59.6152,7727.0
2015-12-15 13:30:00,76.22,76.27,76.03,76.1,15913.0,59.7249,59.7641,59.5761,59.6309,15913.0
2015-12-15 14:00:00,76.07,76.5,76.05,76.43,9849.0,59.6074,59.9444,59.5917,59.8895,9849.0
2015-12-15 14:30:00,76.43,76.91,76.26,76.91,7592.0,59.8895,60.2656,59.7563,60.2656,7592.0
2015-12-15 15:00:00,76.92,76.99,76.55,76.55,15372.0,60.2735,60.3283,59.9835,59.9835,15372.0
2015-12-15 15:30:00,76.54,76.84,76.39,76.5,26225.0,59.9757,60.2108,59.8582,59.9444,26225.0
2015-12-16 09:30:00,76.81,77.26,75.48,76.55,9800.0,60.1873,60.5399,59.1451,59.9835,9800.0
2015-12-16 10:00:00,76.43,76.82,75.86,76.39,10604.0,59.8895,60.1951,59.4429,59.8582,10604.0
2015-12-16 10:30:00,76.35,76.35,74.71,74.84,14410.0,59.8268,59.8268,58.5417,58.6436,14410.0
2015-12-16 11:00:00,74.78,74.99,74.47,74.49,3200.0,58.5966,58.7611,58.3537,58.3693,3200.0
2015-12-16 11:30:00,74.47,74.47,73.79,73.79,4963.0,58.3537,58.3537,57.8208,57.8208,4963.0
2015-12-16 12:00:00,73.93,73.93,73.4,73.4,4626.0,57.9305,57.9305,57.5152,57.5152,4626.0
2015-12-16 12:30:00,73.42,74.2,73.38,74.2,4520.0,57.5309,58.1421,57.4996,58.1421,4520.0
2015-12-16 13:00:00,74.22,74.43,74.07,74.14,5100.0,58.1578,58.3223,58.0402,58.0951,5100.0
2015-12-16 13:30:00,74.18,74.82,74.18,74.69,3000.0,58.1264,58.6279,58.1264,58.5261,3000.0
2015-12-16 14:00:00,74.7,74.86,73.2,73.25,5133.0,58.5339,58.6593,57.3585,57.3977,5133.0
2015-12-16 14:30:00,73.2,73.92,73.1,73.87,17680.0,57.3585,57.9227,57.2802,57.8835,17680.0
2015-12-16 15:00:00,73.75,73.75,72.05,72.38,37317.0,57.7895,57.7895,56.4574,56.716,37317.0
2015-12-16 15:30:00,72.41,72.55,71.97,72.32,41172.0,56.7395,56.8492,56.3947,56.669,41172.0
2015-12-17 09:30:00,72.69,73.09,70.71,70.71,10639.0,56.9589,57.2723,55.4074,55.4074,10639.0
2015-12-17 10:00:00,70.69,70.75,69.34,69.56,18028.0,55.3917,55.4387,54.3339,54.5063,18028.0
2015-12-17 10:30:00,69.64,69.86,68.85,68.93,17424.0,54.569,54.7413,53.9499,54.0126,17424.0
2015-12-17 11:00:00,68.96,69.15,68.09,68.09,17417.0,54.0361,54.185,53.3544,53.3544,17417.0
2015-12-17 11:30:00,68.06,69.04,67.9,68.41,17588.0,53.3309,54.0988,53.2055,53.6051,17588.0
2015-12-17 12:00:00,68.41,68.64,68.33,68.36,21134.0,53.6051,53.7854,53.5425,53.566,21134.0
2015-12-17 12:30:00,68.35,68.89,68.29,68.86,11894.0,53.5581,53.9813,53.5111,53.9578,11894.0
2015-12-17 13:00:00,68.87,68.87,68.43,68.53,10696.0,53.9656,53.9656,53.6208,53.6992,10696.0
2015-12-17 13:30:00,68.49,69.31,68.49,69.31,4901.0,53.6678,54.3104,53.6678,54.3104,4901.0
2015-12-17 14:00:00,69.36,69.37,69.0,69.3,7796.0,54.3495,54.3574,54.0675,54.3025,7796.0
2015-12-17 14:30:00,69.26,69.94,69.2,69.94,13221.0,54.2712,54.804,54.2242,54.804,13221.0
2015-12-17 15:00:00,69.94,69.96,68.97,69.1,21202.0,54.804,54.8197,54.0439,54.1458,21202.0
2015-12-17 15:30:00,69.13,69.13,68.42,68.77,37325.0,54.1693,54.1693,53.613,53.8872,37325.0
2015-12-18 09:30:00,68.83,68.96,67.92,68.0,9100.0,53.9342,54.0361,53.2212,53.2839,9100.0
2015-12-18 10:00:00,68.09,68.39,67.46,68.11,6140.0,53.3544,53.5895,52.8607,53.3701,6140.0
2015-12-18 10:30:00,68.17,68.62,67.86,68.42,9066.0,53.4171,53.7697,53.1742,53.613,9066.0
2015-12-18 11:00:00,68.43,68.52,67.76,67.82,7266.0,53.6208,53.6913,53.0958,53.1428,7266.0
2015-12-18 11:30:00,67.86,67.88,67.09,67.6,9209.0,53.1742,53.1898,52.5708,52.9704,9209.0
2015-12-18 12:00:00,67.62,67.72,66.88,66.88,7900.0,52.9861,53.0645,52.4063,52.4063,7900.0
2015-12-18 12:30:00,66.99,67.0,66.63,66.76,7000.0,52.4924,52.5003,52.2104,52.3122,7000.0
2015-12-18 13:00:00,66.87,67.0,66.57,66.92,9607.0,52.3984,52.5003,52.1633,52.4376,9607.0
2015-12-18 13:30:00,66.91,67.09,66.88,67.03,12300.0,52.4298,52.5708,52.4063,52.5238,12300.0
2015-12-18 14:00:00,67.03,67.46,67.0,67.26,13712.0,52.5238,52.8607,52.5003,52.704,13712.0
2015-12-18 14:30:00,67.26,67.26,66.5,66.5,17126.0,52.704,52.704,52.1085,52.1085,17126.0
2015-12-18 15:00:00,66.47,66.61,65.79,66.05,25124.0,52.085,52.1947,51.5521,51.7559,25124.0
2015-12-18 15:30:00,66.06,66.24,65.82,66.24,61037.0,51.7637,51.9048,51.5757,51.9048,61037.0
2015-12-21 09:30:00,66.43,66.43,63.65,64.3,18166.0,52.0536,52.0536,49.8753,50.3846,18166.0
2015-12-21 10:00:00,64.15,65.15,64.14,64.54,11795.0,50.2671,51.0506,50.2592,50.5727,11795.0
2015-12-21 10:30:00,64.66,64.66,63.19,63.38,11092.0,50.6667,50.6667,49.5148,49.6637,11092.0
2015-12-21 11:00:00,63.4,63.41,62.3,62.46,9930.0,49.6794,49.6872,48.8174,48.9428,9930.0
2015-12-21 11:30:00,62.46,62.72,62.14,62.33,9201.0,48.9428,49.1465,48.6921,48.8409,9201.0
2015-12-21 12:00:00,62.36,62.43,61.54,61.7,13048.0,48.8644,48.9193,48.2219,48.3473,13048.0
2015-12-21 12:30:00,61.77,62.8,61.77,62.49,18706.0,48.4021,49.2092,48.4021,48.9663,18706.0
2015-12-21 13:00:00,62.52,62.77,62.45,62.47,23073.0,48.9898,49.1857,48.935,48.9506,23073.0
2015-12-21 13:30:00,62.48,62.7,62.32,62.43,22431.0,48.9585,49.1309,48.8331,48.9193,22431.0
2015-12-21 14:00:00,62.43,62.92,62.24,62.67,33167.0,48.9193,49.3033,48.7704,49.1074,33167.0
2015-12-21 14:30:00,62.56,63.35,62.14,62.19,29500.0,49.0212,49.6402,48.6921,48.7312,29500.0
2015-12-21 15:00:00,62.17,62.31,61.81,61.95,29730.0,48.7156,48.8253,48.4335,48.5432,29730.0
2015-12-21 15:30:00,61.94,62.19,61.7,62.19,53676.0,48.5353,48.7312,48.3473,48.7312,53676.0
2015-12-22 09:30:00,62.51,63.81,61.92,63.81,23819.0,48.982,50.0006,48.5197,50.0006,23819.0
2015-12-22 10:00:00,63.83,64.82,63.5,64.34,19155.0,50.0163,50.7921,49.7577,50.4159,19155.0
2015-12-22 10:30:00,64.26,64.6,63.73,64.55,14100.0,50.3533,50.6197,49.938,50.5805,14100.0
2015-12-22 11:00:00,64.63,64.63,63.99,64.4,15408.0,50.6432,50.6432,50.1417,50.463,15408.0
2015-12-22 11:30:00,64.44,64.53,63.96,64.14,9500.0,50.4943,50.5648,50.1182,50.2592,9500.0
2015-12-22 12:00:00,64.15,64.27,63.35,63.72,9964.0,50.2671,50.3611,49.6402,49.9301,9964.0
2015-12-22 12:30:00,63.81,64.48,63.81,64.37,10050.0,50.0006,50.5256,50.0006,50.4395,10050.0
2015-12-22 13:00:00,64.4,64.67,64.31,64.51,9265.0,50.463,50.6745,50.3924,50.5492,9265.0
2015-12-22 13:30:00,64.63,64.69,64.14,64.14,10970.0,50.6432,50.6902,50.2592,50.2592,10970.0
2015-12-22 14:00:00,64.23,64.25,63.91,64.16,6500.0,50.3297,50.3454,50.079,50.2749,6500.0
2015-12-22 14:30:00,64.22,64.36,63.73,63.8,6570.0,50.3219,50.4316,49.938,49.9928,6570.0
2015-12-22 15:00:00,63.87,63.92,63.35,63.35,14000.0,50.0477,50.0868,49.6402,49.6402,14000.0
2015-12-22 15:30:00,63.38,63.69,63.11,63.37,17994.0,49.6637,49.9066,49.4521,49.6559,17994.0
2015-12-23 09:30:00,65.01,65.19,64.32,64.79,7108.0,50.9409,51.082,50.4003,50.7686,7108.0
2015-12-23 10:00:00,65.0,65.59,65.0,65.58,4600.0,50.9331,51.3954,50.9331,51.3876,4600.0
2015-12-23 10:30:00,65.68,66.81,65.68,66.52,8485.0,51.466,52.3514,51.466,52.1242,8485.0
2015-12-23 11:00:00,66.69,66.69,65.46,65.93,4384.0,52.2574,52.2574,51.2936,51.6618,4384.0
2015-12-23 11:30:00,65.82,65.95,65.47,65.64,4688.0,51.5757,51.6775,51.3014,51.4346,4688.0
2015-12-23 12:00:00,65.88,66.35,65.76,66.29,3400.0,51.6227,51.991,51.5286,51.9439,3400.0
2015-12-23 12:30:00,66.31,66.61,66.2,66.21,3234.0,51.9596,52.1947,51.8734,51.8813,3234.0
2015-12-23 13:00:00,66.49,66.81,66.34,66.66,3000.0,52.1007,52.3514,51.9831,52.2339,3000.0
2015-12-23 13:30:00,66.72,66.74,66.35,66.64,2600.0,52.2809,52.2966,51.991,52.2182,2600.0
2015-12-23 14:00:00,66.61,66.83,66.5,66.82,2700.0,52.1947,52.3671,52.1085,52.3592,2700.0
2015-12-23 14:30:00,66.98,67.19,66.92,66.92,2400.0,52.4846,52.6492,52.4376,52.4376,2400.0
2015-12-23 15:00:00,67.07,67.35,66.87,67.19,5089.0,52.5551,52.7745,52.3984,52.6492,5089.0
2015-12-23 15:30:00,67.25,67.55,67.01,67.46,16257.0,52.6962,52.9313,52.5081,52.8607,16257.0
2015-12-24 09:30:00,67.89,67.9,66.35,66.41,6635.0,53.1977,53.2055,51.991,52.038,6635.0
2015-12-24 10:00:00,66.43,67.48,66.43,67.24,2400.0,52.0536,52.8764,52.0536,52.6883,2400.0
2015-12-24 10:30:00,67.22,67.39,67.07,67.37,3300.0,52.6727,52.8059,52.5551,52.7902,3300.0
2015-12-24 11:00:00,67.39,67.98,67.36,67.91,7100.0,52.8059,53.2682,52.7824,53.2133,7100.0
2015-12-24 11:30:00,67.93,67.93,67.22,67.58,8134.0,53.229,53.229,52.6727,52.9548,8134.0
2015-12-24 12:00:00,67.51,68.12,67.24,68.09,13786.0,52.8999,53.3779,52.6883,53.3544,13786.0
2015-12-24 12:30:00,68.15,68.37,67.74,67.98,15669.0,53.4014,53.5738,53.0801,53.2682,15669.0
2015-12-28 09:30:00,65.98,66.25,65.5,65.5,1900.0,51.701,51.9126,51.3249,51.3249,1900.0
2015-12-28 10:00:00,65.33,65.37,64.9,65.23,2554.0,51.1917,51.223,50.8548,51.1133,2554.0
2015-12-28 10:30:00,65.15,65.25,64.82,64.82,2500.0,51.0506,51.129,50.7921,50.7921,2500.0
2015-12-28 11:00:00,65.01,65.1,64.69,64.78,3400.0,50.9409,51.0115,50.6902,50.7607,3400.0
2015-12-28 11:30:00,64.98,65.53,64.98,65.34,1600.0,50.9174,51.3484,50.9174,51.1995,1600.0
2015-12-28 12:00:00,65.49,65.65,65.1,65.2,5891.0,51.3171,51.4424,51.0115,51.0898,5891.0
2015-12-28 12:30:00,65.28,65.42,64.98,64.98,6498.0,51.1525,51.2622,50.9174,50.9174,6498.0
2015-12-28 13:00:00,65.0,65.59,65.0,65.54,8097.0,50.9331,51.3954,50.9331,51.3562,8097.0
2015-12-28 13:30:00,65.57,66.04,65.57,65.93,15248.0,51.3798,51.748,51.3798,51.6618,15248.0
2015-12-28 14:00:00,65.92,65.95,65.37,65.46,10294.0,51.654,51.6775,51.223,51.2936,10294.0
2015-12-28 14:30:00,65.46,65.52,65.22,65.3,4985.0,51.2936,51.3406,51.1055,51.1682,4985.0
2015-12-28 15:00:00,65.31,65.47,65.26,65.38,5100.0,51.176,51.3014,51.1368,51.2309,5100.0
2015-12-28 15:30:00,65.34,65.56,65.27,65.4,9929.0,51.1995,51.3719,51.1447,51.2465,9929.0
2015-12-29 09:30:00,67.18,67.47,65.86,66.07,6400.0,52.6413,52.8686,51.607,51.7715,6400.0
2015-12-29 10:00:00,66.11,66.13,65.49,65.75,13051.0,51.8029,51.8186,51.3171,51.5208,13051.0
2015-12-29 10:30:00,65.78,65.81,65.1,65.34,6200.0,51.5443,51.5678,51.0115,51.1995,6200.0
2015-12-29 11:00:00,65.32,65.6,65.18,65.53,5629.0,51.1839,51.4033,51.0742,51.3484,5629.0
2015-12-29 11:30:00,65.6,66.02,65.18,65.21,8300.0,51.4033,51.7324,51.0742,51.0977,8300.0
2015-12-29 12:00:00,65.12,65.31,64.96,65.3,5603.0,51.0271,51.176,50.9018,51.1682,5603.0
2015-12-29 12:30:00,65.22,65.36,65.04,65.31,4200.0,51.1055,51.2152,50.9645,51.176,4200.0
2015-12-29 13:00:00,65.31,65.69,65.31,65.69,2000.0,51.176,51.4738,51.176,51.4738,2000.0
2015-12-29 13:30:00,65.74,66.28,65.69,66.28,3820.0,51.513,51.9361,51.4738,51.9361,3820.0
2015-12-29 14:00:00,66.3,66.51,66.1,66.12,3400.0,51.9518,52.1163,51.7951,51.8107,3400.0
2015-12-29 14:30:00,66.11,66.33,65.78,66.25,4900.0,51.8029,51.9753,51.5443,51.9126,4900.0
2015-12-29 15:00:00,66.34,66.6,66.29,66.39,7800.0,51.9831,52.1868,51.9439,52.0223,7800.0
2015-12-29 15:30:00,66.44,66.59,66.31,66.5,11300.0,52.0615,52.179,51.9596,52.1085,11300.0
2015-12-30 09:30:00,66.01,67.03,65.89,66.75,5377.0,51.7245,52.5238,51.6305,52.3044,5377.0
2015-12-30 10:00:00,66.75,66.75,65.48,65.8,4600.0,52.3044,52.3044,51.3092,51.56,4600.0
2015-12-30 10:30:00,65.77,65.77,65.36,65.7,3000.0,51.5365,51.5365,51.2152,51.4816,3000.0
2015-12-30 11:00:00,65.72,66.79,65.72,66.21,8024.0,51.4973,52.3357,51.4973,51.8813,8024.0
2015-12-30 11:30:00,66.14,66.22,65.88,66.08,5235.0,51.8264,51.8891,51.6227,51.7794,5235.0
2015-12-30 12:00:00,66.09,66.09,65.8,65.98,3843.0,51.7872,51.7872,51.56,51.701,3843.0
2015-12-30 12:30:00,65.87,66.0,65.5,65.73,4900.0,51.6148,51.7167,51.3249,51.5051,4900.0
2015-12-30 13:00:00,65.72,66.07,65.67,66.07,6700.0,51.4973,51.7715,51.4581,51.7715,6700.0
2015-12-30 13:30:00,66.03,66.21,65.97,65.97,4800.0,51.7402,51.8813,51.6932,51.6932,4800.0
2015-12-30 14:00:00,65.99,66.03,65.91,65.99,2600.0,51.7089,51.7402,51.6462,51.7089,2600.0
2015-12-30 14:30:00,65.97,65.97,65.53,65.7,2600.0,51.6932,51.6932,51.3484,51.4816,2600.0
2015-12-30 15:00:00,65.71,66.1,65.7,66.05,3860.0,51.4895,51.7951,51.4816,51.7559,3860.0
2015-12-30 15:30:00,65.97,66.05,65.79,66.0,10487.0,51.6932,51.7559,51.5521,51.7167,10487.0
2015-12-31 09:30:00,66.03,66.92,65.81,66.28,11934.0,51.7402,52.4376,51.5678,51.9361,11934.0
2015-12-31 10:00:00,66.27,66.77,66.15,66.26,5885.0,51.9283,52.3201,51.8342,51.9204,5885.0
2015-12-31 10:30:00,66.61,66.68,66.14,66.26,8325.0,52.1947,52.2495,51.8264,51.9204,8325.0
2015-12-31 11:00:00,66.24,66.49,65.91,66.13,3800.0,51.9048,52.1007,51.6462,51.8186,3800.0
2015-12-31 11:30:00,66.2,66.91,66.2,66.91,7405.0,51.8734,52.4298,51.8734,52.4298,7405.0
2015-12-31 12:00:00,66.92,67.24,66.78,67.16,7650.0,52.4376,52.6883,52.3279,52.6257,7650.0
2015-12-31 12:30:00,67.28,67.28,67.03,67.1,3000.0,52.7197,52.7197,52.5238,52.5786,3000.0
2015-12-31 13:00:00,67.1,67.2,66.84,67.09,8500.0,52.5786,52.657,52.3749,52.5708,8500.0
2015-12-31 13:30:00,67.05,67.35,66.89,67.33,5300.0,52.5395,52.7745,52.4141,52.7589,5300.0
2015-12-31 14:00:00,67.48,67.67,67.23,67.23,6900.0,52.8764,53.0253,52.6805,52.6805,6900.0
2015-12-31 14:30:00,67.22,67.55,67.18,67.44,7500.0,52.6727,52.9313,52.6413,52.8451,7500.0
2015-12-31 15:00:00,67.4,67.4,67.06,67.36,10900.0,52.8137,52.8137,52.5473,52.7824,10900.0
2015-12-31 15:30:00,67.31,67.37,66.93,66.93,20400.0,52.7432,52.7902,52.4454,52.4454,20400.0
2016-01-04 09:30:00,66.93,67.14,66.15,66.32,15730.0,52.4454,52.61,51.8342,51.9674,15730.0
2016-01-04 10:00:00,66.39,67.0,65.98,65.98,13435.0,52.0223,52.5003,51.701,51.701,13435.0
2016-01-04 10:30:00,65.81,65.81,65.22,65.22,15850.0,51.5678,51.5678,51.1055,51.1055,15850.0
2016-01-04 11:00:00,65.2,65.58,65.13,65.5,15112.0,51.0898,51.3876,51.035,51.3249,15112.0
2016-01-04 11:30:00,65.48,65.64,65.32,65.5,6400.0,51.3092,51.4346,51.1839,51.3249,6400.0
2016-01-04 12:00:00,65.55,65.82,65.36,65.55,6400.0,51.3641,51.5757,51.2152,51.3641,6400.0
2016-01-04 12:30:00,65.5,65.71,65.4,65.54,4350.0,51.3249,51.4895,51.2465,51.3562,4350.0
2016-01-04 13:00:00,65.51,66.04,65.49,65.63,6204.0,51.3327,51.748,51.3171,51.4268,6204.0
2016-01-04 13:30:00,65.58,65.82,65.44,65.66,6592.0,51.3876,51.5757,51.2779,51.4503,6592.0
2016-01-04 14:00:00,65.54,65.67,65.23,65.53,5960.0,51.3562,51.4581,51.1133,51.3484,5960.0
2016-01-04 14:30:00,65.4,65.59,65.35,65.49,6831.0,51.2465,51.3954,51.2074,51.3171,6831.0
2016-01-04 15:00:00,65.48,65.7,65.31,65.66,9800.0,51.3092,51.4816,51.176,51.4503,9800.0
2016-01-04 15:30:00,65.64,66.26,65.47,66.09,23920.0,51.4346,51.9204,51.3014,51.7872,23920.0
2016-01-05 09:30:00,65.86,66.6,65.05,65.24,9100.0,51.607,52.1868,50.9723,51.1212,9100.0
2016-01-05 10:00:00,65.19,65.42,64.74,64.74,7954.0,51.082,51.2622,50.7294,50.7294,7954.0
2016-01-05 10:30:00,64.79,65.61,64.71,65.42,7437.0,50.7686,51.4111,50.7059,51.2622,7437.0
2016-01-05 11:00:00,65.4,65.64,65.25,65.6,4774.0,51.2465,51.4346,51.129,51.4033,4774.0
2016-01-05 11:30:00,65.48,65.64,64.79,64.79,11146.0,51.3092,51.4346,50.7686,50.7686,11146.0
2016-01-05 12:00:00,64.89,65.0,64.68,64.93,6000.0,50.8469,50.9331,50.6824,50.8783,6000.0
2016-01-05 12:30:00,64.87,65.19,64.87,65.02,3900.0,50.8312,51.082,50.8312,50.9488,3900.0
2016-01-05 13:00:00,65.16,65.19,64.67,64.75,4238.0,51.0585,51.082,50.6745,50.7372,4238.0
2016-01-05 13:30:00,64.71,65.05,64.65,65.0,3200.0,50.7059,50.9723,50.6589,50.9331,3200.0
2016-01-05 14:00:00,65.07,65.73,64.99,65.48,10100.0,50.988,51.5051,50.9253,51.3092,10100.0
2016-01-05 14:30:00,65.54,65.54,65.14,65.17,6925.0,51.3562,51.3562,51.0428,51.0663,6925.0
2016-01-05 15:00:00,65.12,65.31,64.94,65.25,8500.0,51.0271,51.176,50.8861,51.129,8500.0
2016-01-05 15:30:00,65.27,65.29,64.77,65.16,17773.0,51.1447,51.1604,50.7529,51.0585,17773.0
2016-01-06 09:30:00,63.12,63.39,61.81,62.74,7419.0,49.46,49.6715,48.4335,49.1622,7419.0
2016-01-06 10:00:00,62.66,63.02,62.43,62.9,6598.0,49.0995,49.3816,48.9193,49.2876,6598.0
2016-01-06 10:30:00,62.95,62.95,62.35,62.67,6601.0,49.3268,49.3268,48.8566,49.1074,6601.0
2016-01-06 11:00:00,62.73,63.4,62.66,63.07,6100.0,49.1544,49.6794,49.0995,49.4208,6100.0
2016-01-06 11:30:00,62.84,62.84,62.43,62.43,10300.0,49.2406,49.2406,48.9193,48.9193,10300.0
2016-01-06 12:00:00,62.53,62.65,62.4,62.57,7203.0,48.9977,49.0917,48.8958,49.029,7203.0
2016-01-06 12:30:00,62.58,62.94,62.57,62.87,4100.0,49.0368,49.3189,49.029,49.2641,4100.0
2016-01-06 13:00:00,62.82,62.91,62.43,62.49,4400.0,49.2249,49.2954,48.9193,48.9663,4400.0
2016-01-06 13:30:00,62.46,62.73,62.45,62.63,9500.0,48.9428,49.1544,48.935,49.076,9500.0
2016-01-06 14:00:00,62.44,62.59,62.26,62.5,5900.0,48.9271,49.0447,48.7861,48.9741,5900.0
2016-01-06 14:30:00,62.55,62.55,62.06,62.09,8101.0,49.0133,49.0133,48.6294,48.6529,8101.0
2016-01-06 15:00:00,62.06,62.2,61.89,62.06,14000.0,48.6294,48.7391,48.4962,48.6294,14000.0
2016-01-06 15:30:00,62.05,62.42,61.95,62.12,32814.0,48.6215,48.9115,48.5432,48.6764,32814.0
2016-01-07 09:30:00,60.7,62.65,60.68,62.44,13043.0,47.5637,49.0917,47.548,48.9271,13043.0
2016-01-07 10:00:00,62.33,62.78,61.98,62.64,16895.0,48.8409,49.1935,48.5667,49.0838,16895.0
2016-01-07 10:30:00,62.72,63.6,62.66,63.33,10682.0,49.1465,49.8361,49.0995,49.6245,10682.0
2016-01-07 11:00:00,63.35,63.56,62.8,62.9,12583.0,49.6402,49.8047,49.2092,49.2876,12583.0
2016-01-07 11:30:00,62.78,62.87,61.86,61.86,9242.0,49.1935,49.2641,48.4727,48.4727,9242.0
2016-01-07 12:00:00,61.96,62.11,61.66,62.03,13075.0,48.551,48.6685,48.3159,48.6059,13075.0
2016-01-07 12:30:00,62.09,62.09,61.55,61.58,11656.0,48.6529,48.6529,48.2297,48.2532,11656.0
2016-01-07 13:00:00,61.55,61.63,60.83,60.84,11663.0,48.2297,48.2924,47.6656,47.6734,11663.0
2016-01-07 13:30:00,60.76,61.13,60.68,60.7,10958.0,47.6107,47.9006,47.548,47.5637,10958.0
2016-01-07 14:00:00,60.79,61.05,60.74,60.85,14800.0,47.6342,47.8379,47.595,47.6812,14800.0
2016-01-07 14:30:00,60.86,61.18,60.67,60.67,18742.0,47.6891,47.9398,47.5402,47.5402,18742.0
2016-01-07 15:00:00,60.71,60.84,60.12,60.14,18870.0,47.5715,47.6734,47.1092,47.1249,18870.0
2016-01-07 15:30:00,60.26,60.61,60.26,60.4,24081.0,47.2189,47.4932,47.2189,47.3286,24081.0
2016-01-08 09:30:00,61.0,61.75,59.94,60.18,7765.0,47.7988,48.3865,46.9682,47.1562,7765.0
2016-01-08 10:00:00,59.97,60.17,59.14,59.98,10464.0,46.9917,47.1484,46.3413,46.9995,10464.0
2016-01-08 10:30:00,60.29,60.29,59.32,59.32,5801.0,47.2424,47.2424,46.4823,46.4823,5801.0
2016-01-08 11:00:00,59.43,59.61,58.86,59.01,7273.0,46.5685,46.7096,46.1219,46.2394,7273.0
2016-01-08 11:30:00,58.96,60.29,58.88,60.27,8535.0,46.2002,47.2424,46.1376,47.2267,8535.0
2016-01-08 12:00:00,60.27,60.75,60.05,60.65,6543.0,47.2267,47.6029,47.0544,47.5245,6543.0
2016-01-08 12:30:00,60.62,60.62,59.92,60.08,5820.0,47.501,47.501,46.9525,47.0779,5820.0
2016-01-08 13:00:00,60.22,60.38,59.96,60.12,6778.0,47.1876,47.3129,46.9838,47.1092,6778.0
2016-01-08 13:30:00,60.21,60.68,60.15,60.6,6000.0,47.1797,47.548,47.1327,47.4853,6000.0
2016-01-08 14:00:00,60.57,60.93,60.47,60.85,7000.0,47.4618,47.7439,47.3835,47.6812,7000.0
2016-01-08 14:30:00,60.83,60.88,60.57,60.78,3600.0,47.6656,47.7047,47.4618,47.6264,3600.0
2016-01-08 15:00:00,60.8,61.05,60.58,60.85,6800.0,47.642,47.8379,47.4697,47.6812,6800.0
2016-01-08 15:30:00,60.86,60.97,60.69,60.76,13800.0,47.6891,47.7753,47.5559,47.6107,13800.0
2016-01-11 09:30:00,61.05,61.05,59.56,59.95,6219.0,47.8379,47.8379,46.6704,46.976,6219.0
2016-01-11 10:00:00,59.7,59.93,59.45,59.55,8200.0,46.7801,46.9603,46.5842,46.6626,8200.0
2016-01-11 10:30:00,59.64,60.17,59.0,59.18,6200.0,46.7331,47.1484,46.2316,46.3726,6200.0
2016-01-11 11:00:00,59.04,59.18,58.77,58.78,9679.0,46.2629,46.3726,46.0514,46.0592,9679.0
2016-01-11 11:30:00,58.64,58.86,58.46,58.61,6350.0,45.9495,46.1219,45.8085,45.926,6350.0
2016-01-11 12:00:00,58.66,58.67,57.55,57.55,5700.0,45.9652,45.973,45.0954,45.0954,5700.0
2016-01-11 12:30:00,57.66,57.94,57.49,57.87,7000.0,45.1816,45.401,45.0484,45.3461,7000.0
2016-01-11 13:00:00,57.9,58.06,57.31,57.31,6679.0,45.3696,45.495,44.9073,44.9073,6679.0
2016-01-11 13:30:00,57.24,57.3,56.93,57.1,7000.0,44.8525,44.8995,44.6096,44.7428,7000.0
2016-01-11 14:00:00,57.05,57.82,56.94,57.54,10542.0,44.7036,45.307,44.6174,45.0876,10542.0
2016-01-11 14:30:00,57.51,57.54,56.91,57.19,11790.0,45.064,45.0876,44.5939,44.8133,11790.0
2016-01-11 15:00:00,57.2,57.35,56.87,57.27,19810.0,44.8211,44.9387,44.5626,44.876,19810.0
2016-01-11 15:30:00,57.3,57.83,57.26,57.64,39847.0,44.8995,45.3148,44.8682,45.1659,39847.0
2016-01-12 09:30:00,58.72,59.2,57.91,58.73,5900.0,46.0122,46.3883,45.3775,46.02,5900.0
2016-01-12 10:00:00,58.65,58.65,56.46,56.59,11317.0,45.9573,45.9573,44.2413,44.3432,11317.0
2016-01-12 10:30:00,56.63,57.21,56.19,56.19,5823.0,44.3745,44.829,44.0297,44.0297,5823.0
2016-01-12 11:00:00,56.21,56.78,55.76,55.78,5800.0,44.0454,44.492,43.6928,43.7084,5800.0
2016-01-12 11:30:00,55.75,56.31,55.52,56.31,6333.0,43.6849,44.1237,43.5047,44.1237,6333.0
2016-01-12 12:00:00,56.14,56.63,55.74,56.06,7410.0,43.9905,44.3745,43.6771,43.9278,7410.0
2016-01-12 12:30:00,56.12,57.47,55.97,57.34,12956.0,43.9749,45.0327,43.8573,44.9308,12956.0
2016-01-12 13:00:00,57.35,57.87,57.09,57.3,29021.0,44.9387,45.3461,44.7349,44.8995,29021.0
2016-01-12 13:30:00,57.22,57.39,56.96,57.25,19400.0,44.8368,44.97,44.6331,44.8603,19400.0
2016-01-12 14:00:00,57.19,57.54,56.65,57.51,14215.0,44.8133,45.0876,44.3902,45.064,14215.0
2016-01-12 14:30:00,57.47,58.74,57.47,58.61,45814.0,45.0327,46.0279,45.0327,45.926,45814.0
2016-01-12 15:00:00,58.65,58.97,57.88,58.58,18077.0,45.9573,46.2081,45.354,45.9025,18077.0
2016-01-12 15:30:00,58.52,58.85,58.24,58.63,44840.0,45.8555,46.1141,45.6361,45.9417,44840.0
2016-01-13 09:30:00,59.79,60.4,57.25,57.53,138478.0,46.8506,47.3286,44.8603,45.0797,138478.0
2016-01-13 10:00:00,57.51,59.08,57.49,58.53,45861.0,45.064,46.2943,45.0484,45.8633,45861.0
2016-01-13 10:30:00,58.48,58.7,56.92,58.7,164114.0,45.8241,45.9965,44.6017,45.9965,164114.0
2016-01-13 11:00:00,58.61,59.0,57.68,58.56,45966.0,45.926,46.2316,45.1973,45.8868,45966.0
2016-01-13 11:30:00,58.83,59.26,58.21,58.32,31895.0,46.0984,46.4353,45.6126,45.6988,31895.0
2016-01-13 12:00:00,58.34,59.08,58.06,59.06,24532.0,45.7144,46.2943,45.495,46.2786,24532.0
2016-01-13 12:30:00,58.76,59.14,58.28,58.58,14700.0,46.0435,46.3413,45.6674,45.9025,14700.0
2016-01-13 13:00:00,58.4,58.69,58.03,58.38,32503.0,45.7614,45.9887,45.4715,45.7458,32503.0
2016-01-13 13:30:00,58.43,58.47,57.65,57.91,9717.0,45.7849,45.8163,45.1738,45.3775,9717.0
2016-01-13 14:00:00,57.94,58.39,57.65,58.39,21687.0,45.401,45.7536,45.1738,45.7536,21687.0
2016-01-13 14:30:00,58.39,58.43,57.48,58.28,28139.0,45.7536,45.7849,45.0405,45.6674,28139.0
2016-01-13 15:00:00,58.36,59.31,58.28,58.96,39975.0,45.7301,46.4745,45.6674,46.2002,39975.0
2016-01-13 15:30:00,58.99,59.88,58.99,59.5,65261.0,46.2238,46.9211,46.2238,46.6234,65261.0
2016-01-14 09:30:00,60.76,61.32,59.01,59.28,21115.0,47.6107,48.0495,46.2394,46.451,21115.0
2016-01-14 10:00:00,59.45,62.01,59.35,61.92,15845.0,46.5842,48.5902,46.5058,48.5197,15845.0
2016-01-14 10:30:00,61.93,62.59,61.43,62.21,25055.0,48.5275,49.0447,48.1357,48.7469,25055.0
2016-01-14 11:00:00,62.21,62.69,61.44,61.49,25690.0,48.7469,49.123,48.1435,48.1827,25690.0
2016-01-14 11:30:00,61.49,61.84,60.91,61.79,18720.0,48.1827,48.457,47.7282,48.4178,18720.0
2016-01-14 12:00:00,61.85,62.6,61.84,62.16,22749.0,48.4648,49.0525,48.457,48.7077,22749.0
2016-01-14 12:30:00,62.07,62.51,61.92,61.98,9261.0,48.6372,48.982,48.5197,48.5667,9261.0
2016-01-14 13:00:00,61.98,63.0,61.91,62.53,12400.0,48.5667,49.3659,48.5118,48.9977,12400.0
2016-01-14 13:30:00,62.56,62.58,61.84,62.31,8440.0,49.0212,49.0368,48.457,48.8253,8440.0
2016-01-14 14:00:00,62.35,62.62,62.07,62.5,9100.0,48.8566,49.0682,48.6372,48.9741,9100.0
2016-01-14 14:30:00,62.57,62.94,62.46,62.84,14300.0,49.029,49.3189,48.9428,49.2406,14300.0
2016-01-14 15:00:00,62.79,63.05,62.7,62.76,16548.0,49.2014,49.4051,49.1309,49.1779,16548.0
2016-01-14 15:30:00,62.76,63.17,62.12,62.68,36400.0,49.1779,49.4991,48.6764,49.1152,36400.0
2016-01-15 09:30:00,59.47,62.42,59.47,61.42,13864.0,46.5999,48.9115,46.5999,48.1279,13864.0
2016-01-15 10:00:00,61.31,61.44,60.65,60.93,13200.0,48.0417,48.1435,47.5245,47.7439,13200.0
2016-01-15 10:30:00,61.17,61.75,60.9,61.1,15931.0,47.932,48.3865,47.7204,47.8771,15931.0
2016-01-15 11:00:00,61.15,62.47,61.1,62.06,17000.0,47.9163,48.9506,47.8771,48.6294,17000.0
2016-01-15 11:30:00,62.14,62.88,61.88,61.92,13515.0,48.6921,49.2719,48.4883,48.5197,13515.0
2016-01-15 12:00:00,61.87,62.41,61.87,62.28,25596.0,48.4805,48.9036,48.4805,48.8018,25596.0
2016-01-15 12:30:00,62.35,62.35,61.41,61.68,13258.0,48.8566,48.8566,48.12,48.3316,13258.0
2016-01-15 13:00:00,61.72,62.5,61.12,62.44,18689.0,48.3629,48.9741,47.8928,48.9271,18689.0
2016-01-15 13:30:00,62.39,62.86,62.19,62.61,15491.0,48.888,49.2562,48.7312,49.0603,15491.0
2016-01-15 14:00:00,62.62,62.9,62.14,62.4,8762.0,49.0682,49.2876,48.6921,48.8958,8762.0
2016-01-15 14:30:00,62.33,62.77,61.97,62.77,11400.0,48.8409,49.1857,48.5588,49.1857,11400.0
2016-01-15 15:00:00,62.75,63.27,62.71,63.23,21550.0,49.17,49.5775,49.1387,49.5462,21550.0
2016-01-15 15:30:00,63.23,63.3,62.71,63.17,40273.0,49.5462,49.601,49.1387,49.4991,40273.0
2016-01-19 09:30:00,63.51,64.51,61.74,62.33,14370.0,49.7656,50.5492,48.3786,48.8409,14370.0
2016-01-19 10:00:00,62.42,62.81,62.07,62.53,17000.0,48.9115,49.2171,48.6372,48.9977,17000.0
2016-01-19 10:30:00,62.52,62.71,61.88,62.02,16382.0,48.9898,49.1387,48.4883,48.598,16382.0
2016-01-19 11:00:00,61.85,62.31,61.5,62.0,9352.0,48.4648,48.8253,48.1906,48.5824,9352.0
2016-01-19 11:30:00,62.0,62.14,61.59,61.75,12799.0,48.5824,48.6921,48.2611,48.3865,12799.0
2016-01-19 12:00:00,61.82,61.84,61.29,61.75,9481.0,48.4413,48.457,48.026,48.3865,9481.0
2016-01-19 12:30:00,61.86,62.13,61.35,61.46,7700.0,48.4727,48.6842,48.073,48.1592,7700.0
2016-01-19 13:00:00,61.48,61.76,61.16,61.35,10170.0,48.1749,48.3943,47.9241,48.073,10170.0
2016-01-19 13:30:00,61.34,61.34,60.56,60.72,9900.0,48.0652,48.0652,47.454,47.5794,9900.0
2016-01-19 14:00:00,60.54,60.63,60.07,60.23,9698.0,47.4383,47.5088,47.07,47.1954,9698.0
2016-01-19 14:30:00,60.26,60.5,59.5,59.81,13488.0,47.2189,47.407,46.6234,46.8663,13488.0
2016-01-19 15:00:00,59.76,60.65,59.62,60.65,24041.0,46.8271,47.5245,46.7174,47.5245,24041.0
2016-01-19 15:30:00,60.67,60.96,60.28,60.42,42494.0,47.5402,47.7674,47.2346,47.3443,42494.0
2016-01-20 09:30:00,59.21,59.56,58.03,59.13,10101.0,46.3961,46.6704,45.4715,46.3335,10101.0
2016-01-20 10:00:00,59.09,59.58,58.25,59.28,15695.0,46.3021,46.6861,45.6439,46.451,15695.0
2016-01-20 10:30:00,59.03,59.58,58.57,58.6,13380.0,46.2551,46.6861,45.8947,45.9182,13380.0
2016-01-20 11:00:00,58.69,58.87,58.25,58.47,15614.0,45.9887,46.1297,45.6439,45.8163,15614.0
2016-01-20 11:30:00,58.45,58.57,57.04,57.65,20734.0,45.8006,45.8947,44.6958,45.1738,20734.0
2016-01-20 12:00:00,57.5,57.66,56.81,56.87,8100.0,45.0562,45.1816,44.5155,44.5626,8100.0
2016-01-20 12:30:00,56.83,57.75,56.64,57.68,21684.0,44.5312,45.2521,44.3823,45.1973,21684.0
2016-01-20 13:00:00,57.55,57.78,56.62,57.56,16680.0,45.0954,45.2756,44.3667,45.1032,16680.0
2016-01-20 13:30:00,57.8,59.23,57.75,58.8,13820.0,45.2913,46.4118,45.2521,46.0749,13820.0
2016-01-20 14:00:00,58.68,60.29,58.38,60.18,12602.0,45.9808,47.2424,45.7458,47.1562,12602.0
2016-01-20 14:30:00,60.03,60.6,59.25,60.33,27360.0,47.0387,47.4853,46.4275,47.2738,27360.0
2016-01-20 15:00:00,60.36,62.54,60.21,62.5,45172.0,47.2973,49.0055,47.1797,48.9741,45172.0
2016-01-20 15:30:00,62.55,62.55,60.79,60.88,38085.0,49.0133,49.0133,47.6342,47.7047,38085.0
2016-01-21 09:30:00,60.89,62.22,60.6,61.31,12794.0,47.7126,48.7547,47.4853,48.0417,12794.0
2016-01-21 10:00:00,61.42,63.38,61.42,63.02,9820.0,48.1279,49.6637,48.1279,49.3816,9820.0
2016-01-21 10:30:00,62.65,63.03,62.2,62.38,6100.0,49.0917,49.3894,48.7391,48.8801,6100.0
2016-01-21 11:00:00,62.26,63.16,61.68,62.34,11508.0,48.7861,49.4913,48.3316,48.8488,11508.0
2016-01-21 11:30:00,62.87,63.68,62.65,63.68,10011.0,49.2641,49.8988,49.0917,49.8988,10011.0
2016-01-21 12:00:00,63.72,64.35,63.04,63.9,13435.0,49.9301,50.4238,49.3973,50.0712,13435.0
2016-01-21 12:30:00,63.86,64.12,63.77,64.07,15102.0,50.0398,50.2436,49.9693,50.2044,15102.0
2016-01-21 13:00:00,64.08,64.83,63.86,63.89,23084.0,50.2122,50.7999,50.0398,50.0633,23084.0
2016-01-21 13:30:00,63.81,64.34,63.33,64.11,12713.0,50.0006,50.4159,49.6245,50.2357,12713.0
2016-01-21 14:00:00,64.11,64.22,62.89,63.29,12223.0,50.2357,50.3219,49.2797,49.5932,12223.0
2016-01-21 14:30:00,63.38,63.8,63.16,63.8,13893.0,49.6637,49.9928,49.4913,49.9928,13893.0
2016-01-21 15:00:00,63.77,64.22,63.31,63.96,17034.0,49.9693,50.3219,49.6089,50.1182,17034.0
2016-01-21 15:30:00,63.97,64.48,63.95,64.21,27205.0,50.126,50.5256,50.1103,50.3141,27205.0
2016-01-22 09:30:00,66.75,68.99,66.56,67.47,22807.0,52.3044,54.0596,52.1555,52.8686,22807.0
2016-01-22 10:00:00,67.59,67.59,66.05,66.6,11933.0,52.9626,52.9626,51.7559,52.1868,11933.0
2016-01-22 10:30:00,66.69,66.88,65.01,65.32,16133.0,52.2574,52.4063,50.9409,51.1839,16133.0
2016-01-22 11:00:00,65.29,65.58,64.64,65.49,4900.0,51.1604,51.3876,50.651,51.3171,4900.0
2016-01-22 11:30:00,65.91,65.94,64.55,64.88,6900.0,51.6462,51.6697,50.5805,50.8391,6900.0
2016-01-22 12:00:00,64.75,66.01,64.59,65.8,3325.0,50.7372,51.7245,50.6118,51.56,3325.0
2016-01-22 12:30:00,65.74,66.4,65.7,66.23,3500.0,51.513,52.0301,51.4816,51.8969,3500.0
2016-01-22 13:00:00,66.23,66.31,65.84,66.2,5750.0,51.8969,51.9596,51.5913,51.8734,5750.0
2016-01-22 13:30:00,66.15,66.74,65.98,66.6,4845.0,51.8342,52.2966,51.701,52.1868,4845.0
2016-01-22 14:00:00,66.5,66.51,65.93,66.26,3100.0,52.1085,52.1163,51.6618,51.9204,3100.0
2016-01-22 14:30:00,65.97,65.97,65.55,65.63,3401.0,51.6932,51.6932,51.3641,51.4268,3401.0
2016-01-22 15:00:00,65.78,65.78,65.12,65.23,9734.0,51.5443,51.5443,51.0271,51.1133,9734.0
2016-01-22 15:30:00,65.35,66.27,65.18,66.27,16200.0,51.2074,51.9283,51.0742,51.9283,16200.0
2016-01-25 09:30:00,64.26,65.41,63.97,65.25,4585.0,50.3533,51.2544,50.126,51.129,4585.0
2016-01-25 10:00:00,65.3,66.53,65.16,65.4,13957.0,51.1682,52.132,51.0585,51.2465,13957.0
2016-01-25 10:30:00,65.41,66.08,65.14,65.44,11715.0,51.2544,51.7794,51.0428,51.2779,11715.0
2016-01-25 11:00:00,65.41,65.59,65.09,65.45,12245.0,51.2544,51.3954,51.0036,51.2857,12245.0
2016-01-25 11:30:00,65.32,65.32,64.53,64.73,9090.0,51.1839,51.1839,50.5648,50.7215,9090.0
2016-01-25 12:00:00,64.74,64.97,64.28,64.57,9700.0,50.7294,50.9096,50.3689,50.5962,9700.0
2016-01-25 12:30:00,64.5,64.6,63.75,63.75,6881.0,50.5413,50.6197,49.9536,49.9536,6881.0
2016-01-25 13:00:00,63.89,64.05,63.22,63.32,8335.0,50.0633,50.1887,49.5383,49.6167,8335.0
2016-01-25 13:30:00,63.42,63.64,62.73,62.8,7691.0,49.695,49.8674,49.1544,49.2092,7691.0
2016-01-25 14:00:00,62.78,63.0,62.19,62.43,10325.0,49.1935,49.3659,48.7312,48.9193,10325.0
2016-01-25 14:30:00,62.38,62.7,61.91,62.07,13321.0,48.8801,49.1309,48.5118,48.6372,13321.0
2016-01-25 15:00:00,62.1,62.48,61.78,62.3,22092.0,48.6607,48.9585,48.41,48.8174,22092.0
2016-01-25 15:30:00,62.28,62.51,61.66,62.1,31708.0,48.8018,48.982,48.3159,48.6607,31708.0
2016-01-26 09:30:00,63.9,64.78,62.04,62.11,13953.0,50.0712,50.7607,48.6137,48.6685,13953.0
2016-01-26 10:00:00,62.14,64.88,62.14,64.6,12345.0,48.6921,50.8391,48.6921,50.6197,12345.0
2016-01-26 10:30:00,64.87,65.36,64.16,64.6,11135.0,50.8312,51.2152,50.2749,50.6197,11135.0
2016-01-26 11:00:00,64.69,65.87,64.67,65.87,11645.0,50.6902,51.6148,50.6745,51.6148,11645.0
2016-01-26 11:30:00,65.8,65.88,65.19,65.81,6700.0,51.56,51.6227,51.082,51.5678,6700.0
2016-01-26 12:00:00,66.05,66.14,65.65,65.95,2821.0,51.7559,51.8264,51.4424,51.6775,2821.0
2016-01-26 12:30:00,65.96,66.06,65.34,65.36,3600.0,51.6854,51.7637,51.1995,51.2152,3600.0
2016-01-26 13:00:00,65.61,65.99,65.15,65.96,5200.0,51.4111,51.7089,51.0506,51.6854,5200.0
2016-01-26 13:30:00,66.02,66.44,65.65,66.14,5435.0,51.7324,52.0615,51.4424,51.8264,5435.0
2016-01-26 14:00:00,66.16,66.29,65.77,65.9,4800.0,51.8421,51.9439,51.5365,51.6383,4800.0
2016-01-26 14:30:00,66.19,66.3,65.85,66.17,4467.0,51.8656,51.9518,51.5992,51.8499,4467.0
2016-01-26 15:00:00,65.99,66.96,65.94,66.72,13425.0,51.7089,52.4689,51.6697,52.2809,13425.0
2016-01-26 15:30:00,66.73,66.93,66.32,66.41,30367.0,52.2887,52.4454,51.9674,52.038,30367.0
2016-01-27 09:30:00,66.13,67.76,65.79,67.17,10071.0,51.8186,53.0958,51.5521,52.6335,10071.0
2016-01-27 10:00:00,66.91,67.04,66.26,66.46,6555.0,52.4298,52.5316,51.9204,52.0771,6555.0
2016-01-27 10:30:00,66.61,67.89,66.2,66.2,11660.0,52.1947,53.1977,51.8734,51.8734,11660.0
2016-01-27 11:00:00,66.72,66.99,66.26,66.97,4750.0,52.2809,52.4924,51.9204,52.4768,4750.0
2016-01-27 11:30:00,67.41,69.1,67.4,69.01,11479.0,52.8216,54.1458,52.8137,54.0753,11479.0
2016-01-27 12:00:00,68.78,69.75,68.59,69.13,7275.0,53.8951,54.6551,53.7462,54.1693,7275.0
2016-01-27 12:30:00,69.23,69.45,68.4,68.4,5452.0,54.2477,54.4201,53.5973,53.5973,5452.0
2016-01-27 13:00:00,68.33,68.33,67.67,68.24,9058.0,53.5425,53.5425,53.0253,53.4719,9058.0
2016-01-27 13:30:00,68.12,68.69,68.12,68.59,5519.0,53.3779,53.8245,53.3779,53.7462,5519.0
2016-01-27 14:00:00,68.81,69.49,68.35,68.92,11350.0,53.9186,54.4514,53.5581,54.0048,11350.0
2016-01-27 14:30:00,69.04,69.04,68.16,68.5,9325.0,54.0988,54.0988,53.4092,53.6757,9325.0
2016-01-27 15:00:00,68.58,68.64,67.79,68.17,26553.0,53.7384,53.7854,53.1193,53.4171,26553.0
2016-01-27 15:30:00,68.24,69.17,68.11,68.25,33525.0,53.4719,54.2007,53.3701,53.4798,33525.0
2016-01-28 09:30:00,71.48,73.28,71.25,72.75,53121.0,56.0108,57.4212,55.8305,57.0059,53121.0
2016-01-28 10:00:00,72.41,72.58,71.0,71.0,35587.0,56.7395,56.8727,55.6346,55.6346,35587.0
2016-01-28 10:30:00,71.14,72.31,70.1,72.31,11750.0,55.7443,56.6611,54.9294,56.6611,11750.0
2016-01-28 11:00:00,72.29,73.17,72.13,72.13,10900.0,56.6455,57.335,56.5201,56.5201,10900.0
2016-01-28 11:30:00,72.29,72.29,71.3,71.5,12301.0,56.6455,56.6455,55.8697,56.0264,12301.0
2016-01-28 12:00:00,71.76,72.67,71.59,72.23,6000.0,56.2302,56.9432,56.0969,56.5984,6000.0
2016-01-28 12:30:00,72.2,72.4,71.59,71.98,28225.0,56.5749,56.7317,56.0969,56.4025,28225.0
2016-01-28 13:00:00,72.22,72.45,71.6,72.22,10013.0,56.5906,56.7708,56.1048,56.5906,10013.0
2016-01-28 13:30:00,72.11,72.24,71.6,71.68,8800.0,56.5044,56.6063,56.1048,56.1675,8800.0
2016-01-28 14:00:00,71.71,71.95,71.26,71.7,23887.0,56.191,56.379,55.8384,56.1831,23887.0
2016-01-28 14:30:00,71.81,71.96,71.28,71.64,14600.0,56.2693,56.3869,55.854,56.1361,14600.0
2016-01-28 15:00:00,71.65,72.46,71.53,72.02,23810.0,56.144,56.7787,56.0499,56.4339,23810.0
2016-01-28 15:30:00,72.01,73.29,72.01,72.86,41522.0,56.4261,57.429,56.4261,57.0921,41522.0
2016-01-29 09:30:00,73.54,74.35,73.06,73.82,14700.0,57.6249,58.2596,57.2488,57.8443,14700.0
2016-01-29 10:00:00,73.72,75.0,73.72,73.99,11948.0,57.766,58.769,57.766,57.9776,11948.0
2016-01-29 10:30:00,73.81,74.5,73.41,74.18,9638.0,57.8365,58.3772,57.5231,58.1264,9638.0
2016-01-29 11:00:00,74.37,75.22,74.32,74.59,7300.0,58.2753,58.9414,58.2361,58.4477,7300.0
2016-01-29 11:30:00,74.53,74.64,73.97,74.51,10000.0,58.4007,58.4869,57.9619,58.385,10000.0
2016-01-29 12:00:00,74.49,75.33,74.37,75.07,8834.0,58.3693,59.0276,58.2753,58.8238,8834.0
2016-01-29 12:30:00,75.12,75.15,74.38,74.38,6023.0,58.863,58.8865,58.2832,58.2832,6023.0
2016-01-29 13:00:00,74.42,74.5,74.02,74.08,7750.0,58.3145,58.3772,58.0011,58.0481,7750.0
2016-01-29 13:30:00,74.1,74.1,73.42,73.42,8902.0,58.0637,58.0637,57.5309,57.5309,8902.0
2016-01-29 14:00:00,73.42,73.93,73.26,73.82,8518.0,57.5309,57.9305,57.4055,57.8443,8518.0
2016-01-29 14:30:00,74.07,75.48,74.07,75.41,21280.0,58.0402,59.1451,58.0402,59.0902,21280.0
2016-01-29 15:00:00,75.39,75.65,75.23,75.54,23400.0,59.0746,59.2783,58.9492,59.1921,23400.0
2016-01-29 15:30:00,75.55,75.61,74.77,75.57,52098.0,59.1999,59.247,58.5887,59.2156,52098.0
2016-02-01 09:30:00,73.86,74.18,72.3,72.85,21570.0,57.8757,58.1264,56.6533,57.0843,21570.0
2016-02-01 10:00:00,72.97,73.25,72.32,72.92,14458.0,57.1783,57.3977,56.669,57.1391,14458.0
2016-02-01 10:30:00,73.07,73.44,72.64,73.04,16665.0,57.2567,57.5466,56.9197,57.2331,16665.0
2016-02-01 11:00:00,73.1,73.22,72.77,72.9,9607.0,57.2802,57.3742,57.0216,57.1234,9607.0
2016-02-01 11:30:00,72.69,72.97,72.04,72.27,8400.0,56.9589,57.1783,56.4496,56.6298,8400.0
2016-02-01 12:00:00,72.22,72.37,71.51,72.06,9429.0,56.5906,56.7081,56.0343,56.4652,9429.0
2016-02-01 12:30:00,72.08,72.08,71.45,71.69,9100.0,56.4809,56.4809,55.9872,56.1753,9100.0
2016-02-01 13:00:00,71.73,72.63,71.71,72.58,8300.0,56.2066,56.9119,56.191,56.8727,8300.0
2016-02-01 13:30:00,72.64,72.89,72.31,72.81,7822.0,56.9197,57.1156,56.6611,57.0529,7822.0
2016-02-01 14:00:00,72.86,73.11,72.59,72.81,11583.0,57.0921,57.288,56.8805,57.0529,11583.0
2016-02-01 14:30:00,72.86,73.07,72.71,72.89,16200.0,57.0921,57.2567,56.9746,57.1156,16200.0
2016-02-01 15:00:00,72.84,72.9,72.09,72.42,35617.0,57.0764,57.1234,56.4887,56.7473,35617.0
2016-02-01 15:30:00,72.47,72.98,72.39,72.6,36523.0,56.7865,57.1861,56.7238,56.8884,36523.0
2016-02-02 09:30:00,70.71,71.25,70.32,70.58,14067.0,55.4074,55.8305,55.1018,55.3055,14067.0
2016-02-02 10:00:00,70.96,71.7,70.66,71.09,5279.0,55.6033,56.1831,55.3682,55.7052,5279.0
2016-02-02 10:30:00,71.19,71.9,71.19,71.75,5185.0,55.7835,56.3399,55.7835,56.2223,5185.0
2016-02-02 11:00:00,71.7,73.11,71.64,73.0,8500.0,56.1831,57.288,56.1361,57.2018,8500.0
2016-02-02 11:30:00,72.94,73.03,72.26,72.34,9431.0,57.1548,57.2253,56.6219,56.6846,9431.0
2016-02-02 12:00:00,72.39,72.45,71.9,72.36,3131.0,56.7238,56.7708,56.3399,56.7003,3131.0
2016-02-02 12:30:00,72.44,72.44,71.7,71.98,10448.0,56.763,56.763,56.1831,56.4025,10448.0
2016-02-02 13:00:00,72.06,72.06,71.01,71.44,10000.0,56.4652,56.4652,55.6425,55.9794,10000.0
2016-02-02 13:30:00,71.34,71.34,70.62,70.69,6500.0,55.901,55.901,55.3369,55.3917,6500.0
2016-02-02 14:00:00,70.69,71.05,70.62,70.82,9500.0,55.3917,55.6738,55.3369,55.4936,9500.0
2016-02-02 14:30:00,70.9,71.31,70.76,70.95,7495.0,55.5563,55.8775,55.4466,55.5955,7495.0
2016-02-02 15:00:00,70.98,71.2,70.7,71.2,8619.0,55.619,55.7913,55.3996,55.7913,8619.0
2016-02-02 15:30:00,71.2,71.42,71.05,71.28,21327.0,55.7913,55.9637,55.6738,55.854,21327.0
2016-02-03 09:30:00,73.35,73.35,71.41,71.52,5820.0,57.4761,57.4761,55.9559,56.0421,5820.0
2016-02-03 10:00:00,71.3,71.45,70.56,70.91,5792.0,55.8697,55.9872,55.2899,55.5641,5792.0
2016-02-03 10:30:00,70.35,72.29,70.05,72.29,7964.0,55.1253,56.6455,54.8902,56.6455,7964.0
2016-02-03 11:00:00,72.94,73.14,71.97,72.84,4900.0,57.1548,57.3115,56.3947,57.0764,4900.0
2016-02-03 11:30:00,72.91,73.62,72.56,73.62,11821.0,57.1313,57.6876,56.857,57.6876,11821.0
2016-02-03 12:00:00,73.69,74.17,73.52,73.59,9771.0,57.7425,58.1186,57.6093,57.6641,9771.0
2016-02-03 12:30:00,73.36,74.14,72.84,74.12,7099.0,57.4839,58.0951,57.0764,58.0794,7099.0
2016-02-03 13:00:00,74.02,74.48,73.85,73.85,8500.0,58.0011,58.3615,57.8679,57.8679,8500.0
2016-02-03 13:30:00,73.81,73.85,73.23,73.23,4420.0,57.8365,57.8679,57.382,57.382,4420.0
2016-02-03 14:00:00,73.43,74.1,73.23,74.1,6741.0,57.5387,58.0637,57.382,58.0637,6741.0
2016-02-03 14:30:00,74.11,74.11,73.44,73.74,7145.0,58.0716,58.0716,57.5466,57.7817,7145.0
2016-02-03 15:00:00,73.8,74.08,73.59,73.72,9754.0,57.8287,58.0481,57.6641,57.766,9754.0
2016-02-03 15:30:00,73.62,74.98,73.62,74.94,17031.0,57.6876,58.7533,57.6876,58.722,17031.0
2016-02-04 09:30:00,75.73,76.41,74.86,75.75,7130.0,59.341,59.8738,58.6593,59.3567,7130.0
2016-02-04 10:00:00,75.78,75.82,74.89,75.51,15234.0,59.3802,59.4115,58.6828,59.1686,15234.0
2016-02-04 10:30:00,75.55,75.55,74.17,74.31,13513.0,59.1999,59.1999,58.1186,58.2283,13513.0
2016-02-04 11:00:00,74.54,74.54,73.0,73.0,24656.0,58.4085,58.4085,57.2018,57.2018,24656.0
2016-02-04 11:30:00,72.84,73.43,71.8,73.32,11392.0,57.0764,57.5387,56.2615,57.4525,11392.0
2016-02-04 12:00:00,73.23,73.61,72.62,72.95,9989.0,57.382,57.6798,56.904,57.1626,9989.0
2016-02-04 12:30:00,72.99,73.55,72.8,72.91,12499.0,57.194,57.6328,57.0451,57.1313,12499.0
2016-02-04 13:00:00,72.91,73.2,72.58,73.05,15610.0,57.1313,57.3585,56.8727,57.241,15610.0
2016-02-04 13:30:00,73.07,73.58,72.8,73.58,14662.0,57.2567,57.6563,57.0451,57.6563,14662.0
2016-02-04 14:00:00,73.5,73.67,72.97,73.13,21236.0,57.5936,57.7268,57.1783,57.3037,21236.0
2016-02-04 14:30:00,73.1,73.17,71.7,72.61,8592.0,57.2802,57.335,56.1831,56.8962,8592.0
2016-02-04 15:00:00,72.68,72.71,72.04,72.15,11405.0,56.9511,56.9746,56.4496,56.5358,11405.0
2016-02-04 15:30:00,72.17,72.47,72.01,72.01,27043.0,56.5514,56.7865,56.4261,56.4261,27043.0
2016-02-05 09:30:00,70.98,71.02,69.46,70.28,15437.0,55.619,55.6503,54.4279,55.0704,15437.0
2016-02-05 10:00:00,70.53,70.65,69.61,69.88,11411.0,55.2663,55.3604,54.5454,54.757,11411.0
2016-02-05 10:30:00,69.55,70.21,69.41,69.95,7240.0,54.4984,55.0156,54.3887,54.8119,7240.0
2016-02-05 11:00:00,69.67,69.67,68.33,68.53,4881.0,54.5925,54.5925,53.5425,53.6992,4881.0
2016-02-05 11:30:00,68.8,69.51,68.66,69.51,4700.0,53.9107,54.4671,53.801,54.4671,4700.0
2016-02-05 12:00:00,69.58,69.68,68.75,68.75,14842.0,54.5219,54.6003,53.8716,53.8716,14842.0
2016-02-05 12:30:00,68.8,68.85,67.6,67.71,11358.0,53.9107,53.9499,52.9704,53.0566,11358.0
2016-02-05 13:00:00,67.72,68.19,67.28,67.49,18580.0,53.0645,53.4328,52.7197,52.8842,18580.0
2016-02-05 13:30:00,67.41,67.5,66.76,67.29,12800.0,52.8216,52.8921,52.3122,52.7275,12800.0
2016-02-05 14:00:00,67.33,67.49,66.87,66.88,16621.0,52.7589,52.8842,52.3984,52.4063,16621.0
2016-02-05 14:30:00,66.89,67.33,66.58,66.61,21353.0,52.4141,52.7589,52.1712,52.1947,21353.0
2016-02-05 15:00:00,66.62,67.35,66.62,67.33,26891.0,52.2025,52.7745,52.2025,52.7589,26891.0
2016-02-05 15:30:00,67.34,67.36,66.79,67.29,46714.0,52.7667,52.7824,52.3357,52.7275,46714.0
2016-02-08 09:30:00,66.2,66.39,65.08,65.54,9553.0,51.8734,52.0223,50.9958,51.3562,9553.0
2016-02-08 10:00:00,65.45,66.15,65.2,66.15,18510.0,51.2857,51.8342,51.0898,51.8342,18510.0
2016-02-08 10:30:00,66.22,67.3,66.22,66.69,9100.0,51.8891,52.7354,51.8891,52.2574,9100.0
2016-02-08 11:00:00,66.69,67.68,66.66,67.51,8966.0,52.2574,53.0331,52.2339,52.8999,8966.0
2016-02-08 11:30:00,67.48,68.4,67.21,67.34,5800.0,52.8764,53.5973,52.6648,52.7667,5800.0
2016-02-08 12:00:00,67.51,67.89,66.83,67.26,7400.0,52.8999,53.1977,52.3671,52.704,7400.0
2016-02-08 12:30:00,67.36,67.62,67.2,67.25,4600.0,52.7824,52.9861,52.657,52.6962,4600.0
2016-02-08 13:00:00,67.31,68.0,66.72,67.99,18853.0,52.7432,53.2839,52.2809,53.276,18853.0
2016-02-08 13:30:00,67.98,68.81,67.58,67.67,21639.0,53.2682,53.9186,52.9548,53.0253,21639.0
2016-02-08 14:00:00,67.55,68.14,67.51,68.08,9489.0,52.9313,53.3936,52.8999,53.3466,9489.0
2016-02-08 14:30:00,68.07,69.26,67.91,69.05,15807.0,53.3387,54.2712,53.2133,54.1066,15807.0
2016-02-08 15:00:00,69.04,69.78,69.0,69.27,20937.0,54.0988,54.6787,54.0675,54.279,20937.0
2016-02-08 15:30:00,69.24,70.32,69.24,70.03,46947.0,54.2555,55.1018,54.2555,54.8746,46947.0
2016-02-09 09:30:00,68.69,69.21,68.41,68.86,16651.0,53.8245,54.232,53.6051,53.9578,16651.0
2016-02-09 10:00:00,68.91,69.35,68.36,68.67,10585.0,53.9969,54.3417,53.566,53.8089,10585.0
2016-02-09 10:30:00,68.7,68.7,66.28,66.33,9312.0,53.8324,53.8324,51.9361,51.9753,9312.0
2016-02-09 11:00:00,66.4,66.73,65.66,65.73,9517.0,52.0301,52.2887,51.4503,51.5051,9517.0
2016-02-09 11:30:00,65.82,65.97,65.43,65.48,7477.0,51.5757,51.6932,51.2701,51.3092,7477.0
2016-02-09 12:00:00,65.55,65.95,65.38,65.47,6959.0,51.3641,51.6775,51.2309,51.3014,6959.0
2016-02-09 12:30:00,65.48,65.58,65.14,65.42,4455.0,51.3092,51.3876,51.0428,51.2622,4455.0
2016-02-09 13:00:00,65.43,65.81,64.92,65.81,7087.0,51.2701,51.5678,50.8704,51.5678,7087.0
2016-02-09 13:30:00,65.87,66.05,65.35,65.41,2700.0,51.6148,51.7559,51.2074,51.2544,2700.0
2016-02-09 14:00:00,65.46,66.69,65.46,66.17,15191.0,51.2936,52.2574,51.2936,51.8499,15191.0
2016-02-09 14:30:00,66.32,67.58,66.29,67.15,10600.0,51.9674,52.9548,51.9439,52.6178,10600.0
2016-02-09 15:00:00,67.28,68.09,66.74,66.74,11005.0,52.7197,53.3544,52.2966,52.2966,11005.0
2016-02-09 15:30:00,66.81,67.39,66.65,67.05,13710.0,52.3514,52.8059,52.226,52.5395,13710.0
2016-02-10 09:30:00,67.03,67.04,65.7,66.96,7721.0,52.5238,52.5316,51.4816,52.4689,7721.0
2016-02-10 10:00:00,66.99,68.63,66.92,67.75,11185.0,52.4924,53.7775,52.4376,53.088,11185.0
2016-02-10 10:30:00,67.74,69.32,67.49,67.71,20512.0,53.0801,54.3182,52.8842,53.0566,20512.0
2016-02-10 11:00:00,67.96,68.62,67.9,68.45,9445.0,53.2525,53.7697,53.2055,53.6365,9445.0
2016-02-10 11:30:00,68.23,68.38,67.61,68.03,16080.0,53.4641,53.5816,52.9783,53.3074,16080.0
2016-02-10 12:00:00,68.09,68.09,67.72,67.88,8350.0,53.3544,53.3544,53.0645,53.1898,8350.0
2016-02-10 12:30:00,67.96,68.05,67.7,67.97,11995.0,53.2525,53.323,53.0488,53.2604,11995.0
2016-02-10 13:00:00,67.98,68.03,67.76,67.96,10321.0,53.2682,53.3074,53.0958,53.2525,10321.0
2016-02-10 13:30:00,67.98,68.08,67.57,67.64,16436.0,53.2682,53.3466,52.9469,53.0018,16436.0
2016-02-10 14:00:00,67.69,67.91,67.41,67.42,11355.0,53.041,53.2133,52.8216,52.8294,11355.0
2016-02-10 14:30:00,67.46,67.8,67.19,67.34,10892.0,52.8607,53.1272,52.6492,52.7667,10892.0
2016-02-10 15:00:00,67.4,67.96,67.23,67.85,19740.0,52.8137,53.2525,52.6805,53.1663,19740.0
2016-02-10 15:30:00,67.86,68.17,67.27,67.33,33849.0,53.1742,53.4171,52.7119,52.7589,33849.0
2016-02-11 09:30:00,65.61,65.61,63.94,65.46,6904.0,51.4111,51.4111,50.1025,51.2936,6904.0
2016-02-11 10:00:00,65.25,66.03,64.58,64.68,10500.0,51.129,51.7402,50.604,50.6824,10500.0
2016-02-11 10:30:00,64.67,64.76,64.27,64.6,7119.0,50.6745,50.7451,50.3611,50.6197,7119.0
2016-02-11 11:00:00,64.63,65.17,64.56,65.17,13220.0,50.6432,51.0663,50.5883,51.0663,13220.0
2016-02-11 11:30:00,65.19,65.97,65.05,65.65,14967.0,51.082,51.6932,50.9723,51.4424,14967.0
2016-02-11 12:00:00,65.88,66.59,65.81,66.17,5246.0,51.6227,52.179,51.5678,51.8499,5246.0
2016-02-11 12:30:00,65.86,66.85,65.86,66.67,2600.0,51.607,52.3827,51.607,52.2417,2600.0
2016-02-11 13:00:00,66.72,67.03,66.72,66.73,2700.0,52.2809,52.5238,52.2809,52.2887,2700.0
2016-02-11 13:30:00,66.74,66.74,66.3,66.66,5800.0,52.2966,52.2966,51.9518,52.2339,5800.0
2016-02-11 14:00:00,66.53,66.55,65.09,65.21,5722.0,52.132,52.1477,51.0036,51.0977,5722.0
2016-02-11 14:30:00,65.31,68.49,65.04,68.49,20027.0,51.176,53.6678,50.9645,53.6678,20027.0
2016-02-11 15:00:00,68.46,68.52,66.98,67.31,14142.0,53.6443,53.6913,52.4846,52.7432,14142.0
2016-02-11 15:30:00,67.26,68.18,67.26,67.95,20192.0,52.704,53.4249,52.704,53.2447,20192.0
2016-02-12 09:30:00,68.97,70.88,68.1,68.31,8475.0,54.0439,55.5406,53.3622,53.5268,8475.0
2016-02-12 10:00:00,68.11,68.29,67.17,68.15,17746.0,53.3701,53.5111,52.6335,53.4014,17746.0
2016-02-12 10:30:00,67.71,68.57,67.7,68.24,6295.0,53.0566,53.7305,53.0488,53.4719,6295.0
2016-02-12 11:00:00,68.39,69.56,68.39,69.56,9820.0,53.5895,54.5063,53.5895,54.5063,9820.0
2016-02-12 11:30:00,69.84,70.36,69.84,70.13,13407.0,54.7257,55.1331,54.7257,54.9529,13407.0
2016-02-12 12:00:00,69.82,69.96,69.4,69.4,6551.0,54.71,54.8197,54.3809,54.3809,6551.0
2016-02-12 12:30:00,69.37,69.77,69.04,69.45,7727.0,54.3574,54.6708,54.0988,54.4201,7727.0
2016-02-12 13:00:00,69.46,69.57,69.29,69.42,5320.0,54.4279,54.5141,54.2947,54.3966,5320.0
2016-02-12 13:30:00,69.41,69.41,68.38,68.51,9450.0,54.3887,54.3887,53.5816,53.6835,9450.0
2016-02-12 14:00:00,68.51,69.05,68.44,68.98,8440.0,53.6835,54.1066,53.6286,54.0518,8440.0
2016-02-12 14:30:00,68.72,68.76,68.43,68.61,7559.0,53.8481,53.8794,53.6208,53.7619,7559.0
2016-02-12 15:00:00,68.63,69.46,68.63,69.37,16164.0,53.7775,54.4279,53.7775,54.3574,16164.0
2016-02-12 15:30:00,69.37,69.88,68.87,69.08,23471.0,54.3574,54.757,53.9656,54.1301,23471.0
2016-02-16 09:30:00,71.01,71.23,68.68,68.98,13093.0,55.6425,55.8149,53.8167,54.0518,13093.0
2016-02-16 10:00:00,68.94,69.74,68.74,69.0,15004.0,54.0204,54.6473,53.8637,54.0675,15004.0
2016-02-16 10:30:00,68.9,69.25,68.5,68.5,8920.0,53.9891,54.2634,53.6757,53.6757,8920.0
2016-02-16 11:00:00,68.49,68.51,67.3,68.25,12429.0,53.6678,53.6835,52.7354,53.4798,12429.0
2016-02-16 11:30:00,68.3,69.31,68.14,69.31,11640.0,53.5189,54.3104,53.3936,54.3104,11640.0
2016-02-16 12:00:00,69.27,69.28,68.43,68.48,8719.0,54.279,54.2869,53.6208,53.66,8719.0
2016-02-16 12:30:00,68.37,68.98,68.37,68.84,10293.0,53.5738,54.0518,53.5738,53.9421,10293.0
2016-02-16 13:00:00,68.76,68.84,68.3,68.61,9714.0,53.8794,53.9421,53.5189,53.7619,9714.0
2016-02-16 13:30:00,68.85,69.18,68.61,68.83,7556.0,53.9499,54.2085,53.7619,53.9342,7556.0
2016-02-16 14:00:00,68.81,68.81,68.31,68.51,15263.0,53.9186,53.9186,53.5268,53.6835,15263.0
2016-02-16 14:30:00,68.51,68.86,68.32,68.57,17330.0,53.6835,53.9578,53.5346,53.7305,17330.0
2016-02-16 15:00:00,68.61,68.62,67.99,68.03,19681.0,53.7619,53.7697,53.276,53.3074,19681.0
2016-02-16 15:30:00,68.1,68.26,67.55,67.88,55538.0,53.3622,53.4876,52.9313,53.1898,55538.0
2016-02-17 09:30:00,70.25,72.08,66.54,66.66,16871.0,55.0469,56.4809,52.1398,52.2339,16871.0
2016-02-17 10:00:00,66.89,67.96,66.23,67.03,17732.0,52.4141,53.2525,51.8969,52.5238,17732.0
2016-02-17 10:30:00,67.11,70.5,66.84,70.24,30041.0,52.5865,55.2428,52.3749,55.0391,30041.0
2016-02-17 11:00:00,70.02,70.32,68.74,69.63,19038.0,54.8667,55.1018,53.8637,54.5611,19038.0
2016-02-17 11:30:00,69.64,69.92,69.08,69.64,11065.0,54.569,54.7884,54.1301,54.569,11065.0
2016-02-17 12:00:00,69.58,70.15,69.32,69.4,15427.0,54.5219,54.9686,54.3182,54.3809,15427.0
2016-02-17 12:30:00,69.49,70.01,69.44,69.99,11400.0,54.4514,54.8589,54.4122,54.8432,11400.0
2016-02-17 13:00:00,69.96,70.12,69.68,70.0,12487.0,54.8197,54.9451,54.6003,54.851,12487.0
2016-02-17 13:30:00,69.97,69.97,69.44,69.51,16364.0,54.8275,54.8275,54.4122,54.4671,16364.0
2016-02-17 14:00:00,69.56,70.09,69.43,69.63,23300.0,54.5063,54.9216,54.4044,54.5611,23300.0
2016-02-17 14:30:00,69.66,70.5,69.52,69.86,19906.0,54.5846,55.2428,54.4749,54.7413,19906.0
2016-02-17 15:00:00,69.8,70.06,69.64,69.85,13825.0,54.6943,54.8981,54.569,54.7335,13825.0
2016-02-17 15:30:00,69.84,70.52,69.58,70.48,24490.0,54.7257,55.2585,54.5219,55.2272,24490.0
2016-02-18 09:30:00,70.68,70.68,67.91,68.32,7355.0,55.3839,55.3839,53.2133,53.5346,7355.0
2016-02-18 10:00:00,68.41,69.59,67.68,69.32,6975.0,53.6051,54.5298,53.0331,54.3182,6975.0
2016-02-18 10:30:00,69.48,69.57,68.85,68.86,5900.0,54.4436,54.5141,53.9499,53.9578,5900.0
2016-02-18 11:00:00,68.96,69.05,67.79,68.79,20093.0,54.0361,54.1066,53.1193,53.9029,20093.0
2016-02-18 11:30:00,68.83,70.36,68.71,70.36,14200.0,53.9342,55.1331,53.8402,55.1331,14200.0
2016-02-18 12:00:00,70.31,71.61,69.74,71.61,14100.0,55.094,56.1126,54.6473,56.1126,14100.0
2016-02-18 12:30:00,71.63,71.72,70.78,70.78,10063.0,56.1283,56.1988,55.4622,55.4622,10063.0
2016-02-18 13:00:00,70.71,71.3,70.55,71.17,8910.0,55.4074,55.8697,55.282,55.7678,8910.0
2016-02-18 13:30:00,71.18,71.21,70.91,71.15,8195.0,55.7757,55.7992,55.5641,55.7522,8195.0
2016-02-18 14:00:00,71.21,71.23,70.72,71.19,10300.0,55.7992,55.8149,55.4152,55.7835,10300.0
2016-02-18 14:30:00,71.27,71.39,70.55,70.88,12100.0,55.8462,55.9402,55.282,55.5406,12100.0
2016-02-18 15:00:00,70.73,70.89,70.36,70.48,9100.0,55.4231,55.5484,55.1331,55.2272,9100.0
2016-02-18 15:30:00,70.5,70.68,70.0,70.24,18373.0,55.2428,55.3839,54.851,55.0391,18373.0
2016-02-19 09:30:00,69.45,69.89,68.55,69.75,6105.0,54.4201,54.7648,53.7148,54.6551,6105.0
2016-02-19 10:00:00,69.48,70.16,69.1,69.77,7120.0,54.4436,54.9764,54.1458,54.6708,7120.0
2016-02-19 10:30:00,69.76,69.82,69.19,69.31,9558.0,54.663,54.71,54.2163,54.3104,9558.0
2016-02-19 11:00:00,69.24,70.31,69.1,70.2,13584.0,54.2555,55.094,54.1458,55.0078,13584.0
2016-02-19 11:30:00,70.21,70.34,69.75,69.89,11630.0,55.0156,55.1175,54.6551,54.7648,11630.0
2016-02-19 12:00:00,69.92,70.01,69.52,69.82,6500.0,54.7884,54.8589,54.4749,54.71,6500.0
2016-02-19 12:30:00,69.79,70.28,69.5,70.28,7600.0,54.6865,55.0704,54.4592,55.0704,7600.0
2016-02-19 13:00:00,70.37,70.93,70.3,70.93,8550.0,55.141,55.5798,55.0861,55.5798,8550.0
2016-02-19 13:30:00,70.92,72.09,70.92,71.8,8305.0,55.5719,56.4887,55.5719,56.2615,8305.0
2016-02-19 14:00:00,71.75,71.76,71.54,71.55,5227.0,56.2223,56.2302,56.0578,56.0656,5227.0
2016-02-19 14:30:00,71.51,71.65,71.14,71.24,5000.0,56.0343,56.144,55.7443,55.8227,5000.0
2016-02-19 15:00:00,71.24,71.77,71.24,71.72,7300.0,55.8227,56.238,55.8227,56.1988,7300.0
2016-02-19 15:30:00,71.67,72.17,71.43,72.17,13800.0,56.1596,56.5514,55.9716,56.5514,13800.0
2016-02-22 09:30:00,73.62,74.53,73.53,73.58,6312.0,57.6876,58.4007,57.6171,57.6563,6312.0
2016-02-22 10:00:00,73.61,73.88,72.92,73.47,5566.0,57.6798,57.8914,57.1391,57.5701,5566.0
2016-02-22 10:30:00,73.19,73.19,72.29,72.33,5922.0,57.3507,57.3507,56.6455,56.6768,5922.0
2016-02-22 11:00:00,72.51,72.58,72.09,72.42,5372.0,56.8178,56.8727,56.4887,56.7473,5372.0
2016-02-22 11:30:00,72.54,72.71,72.3,72.59,3115.0,56.8414,56.9746,56.6533,56.8805,3115.0
2016-02-22 12:00:00,72.75,72.96,72.6,72.83,3300.0,57.0059,57.1705,56.8884,57.0686,3300.0
2016-02-22 12:30:00,72.95,73.41,72.92,73.32,4800.0,57.1626,57.5231,57.1391,57.4525,4800.0
2016-02-22 13:00:00,72.99,73.26,72.94,72.94,2600.0,57.194,57.4055,57.1548,57.1548,2600.0
2016-02-22 13:30:00,72.86,73.29,72.81,72.9,5300.0,57.0921,57.429,57.0529,57.1234,5300.0
2016-02-22 14:00:00,72.86,72.92,72.33,72.48,5800.0,57.0921,57.1391,56.6768,56.7943,5800.0
2016-02-22 14:30:00,72.58,72.9,72.42,72.8,6600.0,56.8727,57.1234,56.7473,57.0451,6600.0
2016-02-22 15:00:00,72.83,73.4,72.49,73.37,9500.0,57.0686,57.5152,56.8022,57.4917,9500.0
2016-02-22 15:30:00,73.28,73.79,73.2,73.79,22135.0,57.4212,57.8208,57.3585,57.8208,22135.0
2016-02-23 09:30:00,73.25,73.36,72.35,72.4,6300.0,57.3977,57.4839,56.6925,56.7317,6300.0
2016-02-23 10:00:00,72.23,72.3,71.11,72.12,5466.0,56.5984,56.6533,55.7208,56.5122,5466.0
2016-02-23 10:30:00,72.01,72.17,71.36,71.44,5471.0,56.4261,56.5514,55.9167,55.9794,5471.0
2016-02-23 11:00:00,71.41,71.41,70.48,70.76,8400.0,55.9559,55.9559,55.2272,55.4466,8400.0
2016-02-23 11:30:00,70.76,71.21,70.62,71.04,10680.0,55.4466,55.7992,55.3369,55.666,10680.0
2016-02-23 12:00:00,70.63,70.71,70.35,70.44,2856.0,55.3447,55.4074,55.1253,55.1958,2856.0
2016-02-23 12:30:00,70.62,70.68,70.33,70.33,2600.0,55.3369,55.3839,55.1096,55.1096,2600.0
2016-02-23 13:00:00,70.45,70.53,70.36,70.5,7801.0,55.2037,55.2663,55.1331,55.2428,7801.0
2016-02-23 13:30:00,70.48,70.53,70.12,70.38,5069.0,55.2272,55.2663,54.9451,55.1488,5069.0
2016-02-23 14:00:00,70.4,70.84,70.28,70.66,7797.0,55.1645,55.5093,55.0704,55.3682,7797.0
2016-02-23 14:30:00,70.7,71.04,70.62,70.62,13841.0,55.3996,55.666,55.3369,55.3369,13841.0
2016-02-23 15:00:00,70.58,70.64,70.12,70.31,13847.0,55.3055,55.3525,54.9451,55.094,13847.0
2016-02-23 15:30:00,70.35,70.65,69.88,69.92,30880.0,55.1253,55.3604,54.757,54.7884,30880.0
2016-02-24 09:30:00,69.68,69.83,68.75,69.0,4975.0,54.6003,54.7178,53.8716,54.0675,4975.0
2016-02-24 10:00:00,68.85,69.47,68.85,69.42,2895.0,53.9499,54.4357,53.9499,54.3966,2895.0
2016-02-24 10:30:00,69.3,70.13,69.06,69.08,6810.0,54.3025,54.9529,54.1145,54.1301,6810.0
2016-02-24 11:00:00,69.03,69.27,68.85,69.08,6947.0,54.091,54.279,53.9499,54.1301,6947.0
2016-02-24 11:30:00,69.64,70.4,69.4,70.4,3417.0,54.569,55.1645,54.3809,55.1645,3417.0
2016-02-24 12:00:00,70.42,71.2,70.42,70.79,3689.0,55.1801,55.7913,55.1801,55.4701,3689.0
2016-02-24 12:30:00,70.53,70.95,70.28,70.53,1700.0,55.2663,55.5955,55.0704,55.2663,1700.0
2016-02-24 13:00:00,70.63,70.85,70.5,70.56,1695.0,55.3447,55.5171,55.2428,55.2899,1695.0
2016-02-24 13:30:00,70.81,70.89,70.36,70.84,3700.0,55.4857,55.5484,55.1331,55.5093,3700.0
2016-02-24 14:00:00,70.75,71.0,70.57,70.82,3400.0,55.4387,55.6346,55.2977,55.4936,3400.0
2016-02-24 14:30:00,70.87,70.92,70.7,70.7,1000.0,55.5328,55.5719,55.3996,55.3996,1000.0
2016-02-24 15:00:00,70.84,71.31,70.79,71.25,2495.0,55.5093,55.8775,55.4701,55.8305,2495.0
2016-02-24 15:30:00,71.25,71.77,71.22,71.77,11837.0,55.8305,56.238,55.807,56.238,11837.0
2016-02-25 09:30:00,72.2,72.23,70.3,70.57,4950.0,56.5749,56.5984,55.0861,55.2977,4950.0
2016-02-25 10:00:00,70.49,70.56,69.79,70.06,10837.0,55.235,55.2899,54.6865,54.8981,10837.0
2016-02-25 10:30:00,69.67,69.94,69.04,69.04,4938.0,54.5925,54.804,54.0988,54.0988,4938.0
2016-02-25 11:00:00,68.81,69.19,68.66,68.96,4500.0,53.9186,54.2163,53.801,54.0361,4500.0
2016-02-25 11:30:00,68.95,69.31,68.79,69.31,8869.0,54.0283,54.3104,53.9029,54.3104,8869.0
2016-02-25 12:00:00,69.3,69.48,68.95,69.09,3515.0,54.3025,54.4436,54.0283,54.138,3515.0
2016-02-25 12:30:00,68.77,68.99,68.55,68.55,4700.0,53.8872,54.0596,53.7148,53.7148,4700.0
2016-02-25 13:00:00,68.56,69.41,68.41,69.37,8279.0,53.7227,54.3887,53.6051,54.3574,8279.0
2016-02-25 13:30:00,69.41,71.18,69.41,71.15,4920.0,54.3887,55.7757,54.3887,55.7522,4920.0
2016-02-25 14:00:00,71.19,71.33,70.53,71.22,9534.0,55.7835,55.8932,55.2663,55.807,9534.0
2016-02-25 14:30:00,71.25,71.29,70.77,70.77,15207.0,55.8305,55.8619,55.4544,55.4544,15207.0
2016-02-25 15:00:00,70.74,71.43,70.74,71.3,10669.0,55.4309,55.9716,55.4309,55.8697,10669.0
2016-02-25 15:30:00,71.38,71.61,71.29,71.55,18683.0,55.9324,56.1126,55.8619,56.0656,18683.0
2016-02-26 09:30:00,73.17,73.55,72.51,73.13,8253.0,57.335,57.6328,56.8178,57.3037,8253.0
2016-02-26 10:00:00,73.22,73.22,72.08,72.18,4089.0,57.3742,57.3742,56.4809,56.5593,4089.0
2016-02-26 10:30:00,72.33,73.29,72.33,73.19,3500.0,56.6768,57.429,56.6768,57.3507,3500.0
2016-02-26 11:00:00,73.34,73.96,73.17,73.56,8500.0,57.4682,57.954,57.335,57.6406,8500.0
2016-02-26 11:30:00,73.45,73.46,72.64,72.68,7169.0,57.5544,57.5623,56.9197,56.9511,7169.0
2016-02-26 12:00:00,72.56,72.56,72.03,72.47,6000.0,56.857,56.857,56.4417,56.7865,6000.0
2016-02-26 12:30:00,72.67,72.89,72.48,72.59,2515.0,56.9432,57.1156,56.7943,56.8805,2515.0
2016-02-26 13:00:00,72.61,72.73,72.34,72.73,1600.0,56.8962,56.9902,56.6846,56.9902,1600.0
2016-02-26 13:30:00,72.66,72.76,71.95,72.05,3000.0,56.9354,57.0137,56.379,56.4574,3000.0
2016-02-26 14:00:00,72.07,72.45,71.92,72.45,4500.0,56.4731,56.7708,56.3555,56.7708,4500.0
2016-02-26 14:30:00,72.41,72.73,72.07,72.44,2400.0,56.7395,56.9902,56.4731,56.763,2400.0
2016-02-26 15:00:00,72.44,72.66,72.2,72.32,5400.0,56.763,56.9354,56.5749,56.669,5400.0
2016-02-26 15:30:00,72.27,72.62,72.22,72.54,20081.0,56.6298,56.904,56.5906,56.8414,20081.0
2016-02-29 09:30:00,71.88,71.93,70.67,71.02,3543.0,56.3242,56.3634,55.376,55.6503,3543.0
2016-02-29 10:00:00,71.14,72.36,70.79,70.92,5600.0,55.7443,56.7003,55.4701,55.5719,5600.0
2016-02-29 10:30:00,71.37,71.75,70.86,71.64,2400.0,55.9246,56.2223,55.5249,56.1361,2400.0
2016-02-29 11:00:00,71.56,72.36,71.56,72.01,5300.0,56.0734,56.7003,56.0734,56.4261,5300.0
2016-02-29 11:30:00,71.96,72.61,71.96,72.27,3350.0,56.3869,56.8962,56.3869,56.6298,3350.0
2016-02-29 12:00:00,72.1,72.55,72.1,72.55,6996.0,56.4966,56.8492,56.4966,56.8492,6996.0
2016-02-29 12:30:00,72.59,72.62,71.92,72.24,6778.0,56.8805,56.904,56.3555,56.6063,6778.0
2016-02-29 13:00:00,72.1,73.07,72.1,72.92,3600.0,56.4966,57.2567,56.4966,57.1391,3600.0
2016-02-29 13:30:00,72.81,73.0,72.75,73.0,20617.0,57.0529,57.2018,57.0059,57.2018,20617.0
2016-02-29 14:00:00,73.05,73.1,72.26,72.47,5700.0,57.241,57.2802,56.6219,56.7865,5700.0
2016-02-29 14:30:00,72.5,72.54,72.13,72.13,3300.0,56.81,56.8414,56.5201,56.5201,3300.0
2016-02-29 15:00:00,72.05,72.05,71.39,72.04,5928.0,56.4574,56.4574,55.9402,56.4496,5928.0
2016-02-29 15:30:00,71.98,72.03,71.14,71.26,23792.0,56.4025,56.4417,55.7443,55.8384,23792.0
2016-03-01 09:30:00,72.0,72.03,69.54,69.98,7136.0,56.4182,56.4417,54.4906,54.8354,7136.0
2016-03-01 10:00:00,70.19,70.42,68.96,69.68,13134.0,54.9999,55.1801,54.0361,54.6003,13134.0
2016-03-01 10:30:00,69.66,70.51,69.39,70.36,11634.0,54.5846,55.2507,54.3731,55.1331,11634.0
2016-03-01 11:00:00,70.44,70.58,70.18,70.39,11634.0,55.1958,55.3055,54.9921,55.1566,11634.0
2016-03-01 11:30:00,70.37,71.05,70.37,71.05,7400.0,55.141,55.6738,55.141,55.6738,7400.0
2016-03-01 12:00:00,70.98,71.22,70.69,71.01,11817.0,55.619,55.807,55.3917,55.6425,11817.0
2016-03-01 12:30:00,71.03,71.46,70.98,71.43,3500.0,55.6581,55.9951,55.619,55.9716,3500.0
2016-03-01 13:00:00,71.58,71.66,71.24,71.56,8387.0,56.0891,56.1518,55.8227,56.0734,8387.0
2016-03-01 13:30:00,71.49,72.27,71.49,72.21,8000.0,56.0186,56.6298,56.0186,56.5828,8000.0
2016-03-01 14:00:00,72.25,72.28,71.54,72.02,11768.0,56.6141,56.6376,56.0578,56.4339,11768.0
2016-03-01 14:30:00,72.09,72.13,71.77,71.89,8500.0,56.4887,56.5201,56.238,56.332,8500.0
2016-03-01 15:00:00,71.92,72.06,71.69,71.78,11000.0,56.3555,56.4652,56.1753,56.2458,11000.0
2016-03-01 15:30:00,71.78,72.5,71.78,72.44,25563.0,56.2458,56.81,56.2458,56.763,25563.0
2016-03-02 09:30:00,72.47,73.51,71.85,72.18,7900.0,56.7865,57.6014,56.3007,56.5593,7900.0
2016-03-02 10:00:00,72.03,72.54,71.93,72.33,5172.0,56.4417,56.8414,56.3634,56.6768,5172.0
2016-03-02 10:30:00,72.24,72.24,71.26,72.2,6900.0,56.6063,56.6063,55.8384,56.5749,6900.0
2016-03-02 11:00:00,72.32,72.95,72.32,72.64,7520.0,56.669,57.1626,56.669,56.9197,7520.0
2016-03-02 11:30:00,72.99,72.99,72.2,72.2,6985.0,57.194,57.194,56.5749,56.5749,6985.0
2016-03-02 12:00:00,72.05,72.5,71.98,72.13,4000.0,56.4574,56.81,56.4025,56.5201,4000.0
2016-03-02 12:30:00,72.0,72.38,72.0,72.01,8092.0,56.4182,56.716,56.4182,56.4261,8092.0
2016-03-02 13:00:00,71.99,72.14,71.96,72.09,5500.0,56.4104,56.5279,56.3869,56.4887,5500.0
2016-03-02 13:30:00,72.08,72.31,72.08,72.23,2700.0,56.4809,56.6611,56.4809,56.5984,2700.0
2016-03-02 14:00:00,72.36,72.95,72.29,72.89,2700.0,56.7003,57.1626,56.6455,57.1156,2700.0
2016-03-02 14:30:00,72.94,73.44,72.89,73.36,5300.0,57.1548,57.5466,57.1156,57.4839,5300.0
2016-03-02 15:00:00,73.42,73.94,73.35,73.69,13067.0,57.5309,57.9384,57.4761,57.7425,13067.0
2016-03-02 15:30:00,73.68,74.0,73.68,74.0,27880.0,57.7346,57.9854,57.7346,57.9854,27880.0
2016-03-03 09:30:00,73.55,73.55,72.55,73.0,5300.0,57.6328,57.6328,56.8492,57.2018,5300.0
2016-03-03 10:00:00,72.97,74.0,72.5,74.0,8638.0,57.1783,57.9854,56.81,57.9854,8638.0
2016-03-03 10:30:00,73.74,74.32,73.61,74.27,6641.0,57.7817,58.2361,57.6798,58.197,6641.0
2016-03-03 11:00:00,74.04,74.13,72.04,72.31,16750.0,58.0167,58.0873,56.4496,56.6611,16750.0
2016-03-03 11:30:00,72.32,72.46,71.96,72.11,10107.0,56.669,56.7787,56.3869,56.5044,10107.0
2016-03-03 12:00:00,72.3,72.41,71.48,71.5,6100.0,56.6533,56.7395,56.0108,56.0264,6100.0
2016-03-03 12:30:00,71.41,71.53,71.04,71.18,8500.0,55.9559,56.0499,55.666,55.7757,8500.0
2016-03-03 13:00:00,71.34,71.54,70.96,71.13,20711.0,55.901,56.0578,55.6033,55.7365,20711.0
2016-03-03 13:30:00,71.12,71.19,70.87,70.97,16949.0,55.7287,55.7835,55.5328,55.6111,16949.0
2016-03-03 14:00:00,71.01,72.69,71.01,72.47,12848.0,55.6425,56.9589,55.6425,56.7865,12848.0
2016-03-03 14:30:00,72.61,73.15,72.52,73.07,10912.0,56.8962,57.3193,56.8257,57.2567,10912.0
2016-03-03 15:00:00,72.98,73.2,72.56,72.57,9700.0,57.1861,57.3585,56.857,56.8649,9700.0
2016-03-03 15:30:00,72.61,72.63,72.14,72.43,13978.0,56.8962,56.9119,56.5279,56.7552,13978.0
2016-03-04 09:30:00,73.06,73.21,71.85,72.72,8601.0,57.2488,57.3664,56.3007,56.9824,8601.0
2016-03-04 10:00:00,73.13,73.23,72.5,72.94,6110.0,57.3037,57.382,56.81,57.1548,6110.0
2016-03-04 10:30:00,73.05,73.1,72.65,72.69,9798.0,57.241,57.2802,56.9275,56.9589,9798.0
2016-03-04 11:00:00,72.78,73.89,72.62,73.84,11308.0,57.0294,57.8992,56.904,57.86,11308.0
2016-03-04 11:30:00,73.71,74.59,73.71,74.44,7580.0,57.7581,58.4477,57.7581,58.3302,7580.0
2016-03-04 12:00:00,74.35,74.91,74.29,74.29,15963.0,58.2596,58.6985,58.2126,58.2126,15963.0
2016-03-04 12:30:00,74.52,74.73,74.0,74.44,6553.0,58.3929,58.5574,57.9854,58.3302,6553.0
2016-03-04 13:00:00,74.56,74.6,73.76,74.43,8690.0,58.4242,58.4555,57.7973,58.3223,8690.0
2016-03-04 13:30:00,74.5,75.4,74.42,75.33,6633.0,58.3772,59.0824,58.3145,59.0276,6633.0
2016-03-04 14:00:00,75.27,75.27,74.34,74.67,14210.0,58.9805,58.9805,58.2518,58.5104,14210.0
2016-03-04 14:30:00,74.54,74.81,73.92,74.8,12083.0,58.4085,58.6201,57.9227,58.6123,12083.0
2016-03-04 15:00:00,74.86,75.93,74.43,75.61,14659.0,58.6593,59.4977,58.3223,59.247,14659.0
2016-03-04 15:30:00,75.6,76.03,75.11,76.0,28850.0,59.2391,59.5761,58.8552,59.5526,28850.0
2016-03-07 09:30:00,75.97,76.63,74.61,74.96,12035.0,59.5291,60.0462,58.4634,58.7376,12035.0
2016-03-07 10:00:00,74.8,75.69,74.6,75.38,9013.0,58.6123,59.3096,58.4555,59.0667,9013.0
2016-03-07 10:30:00,75.52,75.93,74.51,74.55,21030.0,59.1764,59.4977,58.385,58.4164,21030.0
2016-03-07 11:00:00,74.64,74.89,73.8,73.8,29699.0,58.4869,58.6828,57.8287,57.8287,29699.0
2016-03-07 11:30:00,73.73,74.89,73.73,74.85,18898.0,57.7738,58.6828,57.7738,58.6514,18898.0
2016-03-07 12:00:00,74.94,76.33,74.94,76.33,19505.0,58.722,59.8111,58.722,59.8111,19505.0
2016-03-07 12:30:00,76.35,76.4,75.71,76.24,9401.0,59.8268,59.866,59.3253,59.7406,9401.0
2016-03-07 13:00:00,76.35,76.61,76.21,76.26,10000.0,59.8268,60.0305,59.7171,59.7563,10000.0
2016-03-07 13:30:00,76.27,76.6,75.8,76.44,7726.0,59.7641,60.0227,59.3958,59.8973,7726.0
2016-03-07 14:00:00,76.3,76.34,75.33,75.77,11200.0,59.7876,59.819,59.0276,59.3723,11200.0
2016-03-07 14:30:00,75.67,76.27,75.4,76.21,10089.0,59.294,59.7641,59.0824,59.7171,10089.0
2016-03-07 15:00:00,76.16,76.16,75.53,75.6,11305.0,59.6779,59.6779,59.1843,59.2391,11305.0
2016-03-07 15:30:00,75.6,76.29,75.6,76.24,36850.0,59.2391,59.7798,59.2391,59.7406,36850.0
2016-03-08 09:30:00,75.2,75.4,73.91,74.01,6834.0,58.9257,59.0824,57.9149,57.9932,6834.0
2016-03-08 10:00:00,73.92,74.99,73.92,74.97,5662.0,57.9227,58.7611,57.9227,58.7455,5662.0
2016-03-08 10:30:00,74.84,75.2,74.56,74.65,5300.0,58.6436,58.9257,58.4242,58.4947,5300.0
2016-03-08 11:00:00,74.49,75.72,74.49,75.61,5900.0,58.3693,59.3332,58.3693,59.247,5900.0
2016-03-08 11:30:00,75.57,76.15,75.09,76.07,10403.0,59.2156,59.6701,58.8395,59.6074,10403.0
2016-03-08 12:00:00,76.06,76.38,75.98,76.17,7217.0,59.5996,59.8503,59.5369,59.6858,7217.0
2016-03-08 12:30:00,76.31,76.34,75.6,75.68,4300.0,59.7955,59.819,59.2391,59.3018,4300.0
2016-03-08 13:00:00,75.59,75.9,75.28,75.56,6074.0,59.2313,59.4742,58.9884,59.2078,6074.0
2016-03-08 13:30:00,75.59,75.92,75.5,75.52,5486.0,59.2313,59.4899,59.1608,59.1764,5486.0
2016-03-08 14:00:00,75.49,75.51,74.96,75.05,6074.0,59.1529,59.1686,58.7376,58.8082,6074.0
2016-03-08 14:30:00,74.84,74.98,74.41,74.66,12850.0,58.6436,58.7533,58.3067,58.5026,12850.0
2016-03-08 15:00:00,74.64,74.73,73.76,74.05,10812.0,58.4869,58.5574,57.7973,58.0246,10812.0
2016-03-08 15:30:00,74.0,74.56,73.98,74.41,17179.0,57.9854,58.4242,57.9697,58.3067,17179.0
2016-03-09 09:30:00,75.62,75.62,73.54,74.41,5154.0,59.2548,59.2548,57.6249,58.3067,5154.0
2016-03-09 10:00:00,74.71,74.71,73.8,73.92,2803.0,58.5417,58.5417,57.8287,57.9227,2803.0
2016-03-09 10:30:00,74.21,75.05,73.88,74.32,8659.0,58.1499,58.8082,57.8914,58.2361,8659.0
2016-03-09 11:00:00,74.31,74.85,74.13,74.73,10499.0,58.2283,58.6514,58.0873,58.5574,10499.0
2016-03-09 11:30:00,74.86,74.86,74.37,74.6,7302.0,58.6593,58.6593,58.2753,58.4555,7302.0
2016-03-09 12:00:00,74.51,74.51,74.01,74.04,4783.0,58.385,58.385,57.9932,58.0167,4783.0
2016-03-09 12:30:00,74.15,74.39,74.0,74.22,2700.0,58.1029,58.291,57.9854,58.1578,2700.0
2016-03-09 13:00:00,74.16,74.28,73.78,73.88,2849.0,58.1108,58.2048,57.813,57.8914,2849.0
2016-03-09 13:30:00,74.06,74.22,73.95,74.0,4100.0,58.0324,58.1578,57.9462,57.9854,4100.0
2016-03-09 14:00:00,74.08,74.33,73.98,74.3,2529.0,58.0481,58.244,57.9697,58.2205,2529.0
2016-03-09 14:30:00,74.15,74.44,74.08,74.34,8185.0,58.1029,58.3302,58.0481,58.2518,8185.0
2016-03-09 15:00:00,74.35,74.58,74.3,74.5,10775.0,58.2596,58.4399,58.2205,58.3772,10775.0
2016-03-09 15:30:00,74.5,74.73,74.38,74.72,14494.0,58.3772,58.5574,58.2832,58.5496,14494.0
2016-03-10 09:30:00,74.0,74.4,72.85,74.4,2642.0,57.9854,58.2988,57.0843,58.2988,2642.0
2016-03-10 10:00:00,74.4,75.26,74.4,74.98,3000.0,58.2988,58.9727,58.2988,58.7533,3000.0
2016-03-10 10:30:00,74.69,75.02,74.38,74.61,3100.0,58.5261,58.7846,58.2832,58.4634,3100.0
2016-03-10 11:00:00,74.64,74.84,73.79,73.92,6175.0,58.4869,58.6436,57.8208,57.9227,6175.0
2016-03-10 11:30:00,74.06,74.3,73.9,74.23,4288.0,58.0324,58.2205,57.907,58.1656,4288.0
2016-03-10 12:00:00,74.0,74.08,73.73,73.87,2580.0,57.9854,58.0481,57.7738,57.8835,2580.0
2016-03-10 12:30:00,73.89,74.08,73.75,74.08,2100.0,57.8992,58.0481,57.7895,58.0481,2100.0
2016-03-10 13:00:00,74.31,74.73,74.28,74.67,2700.0,58.2283,58.5574,58.2048,58.5104,2700.0
2016-03-10 13:30:00,74.72,74.92,74.37,74.53,9636.0,58.5496,58.7063,58.2753,58.4007,9636.0
2016-03-10 14:00:00,74.41,74.41,73.77,74.19,4141.0,58.3067,58.3067,57.8052,58.1343,4141.0
2016-03-10 14:30:00,74.16,74.31,74.02,74.22,4509.0,58.1108,58.2283,58.0011,58.1578,4509.0
2016-03-10 15:00:00,74.3,75.04,74.22,74.97,7325.0,58.2205,58.8003,58.1578,58.7455,7325.0
2016-03-10 15:30:00,75.06,75.12,74.69,75.11,8521.0,58.816,58.863,58.5261,58.8552,8521.0
2016-03-11 09:30:00,76.29,76.91,75.3,75.9,21871.0,59.7798,60.2656,59.0041,59.4742,21871.0
2016-03-11 10:00:00,76.02,76.06,75.29,75.82,15130.0,59.5682,59.5996,58.9962,59.4115,15130.0
2016-03-11 10:30:00,76.17,76.38,75.6,76.01,11924.0,59.6858,59.8503,59.2391,59.5604,11924.0
2016-03-11 11:00:00,75.89,76.4,75.41,76.4,5660.0,59.4664,59.866,59.0902,59.866,5660.0
2016-03-11 11:30:00,76.5,76.81,76.47,76.73,4145.0,59.9444,60.1873,59.9208,60.1246,4145.0
2016-03-11 12:00:00,76.73,77.57,76.71,77.5,2735.0,60.1246,60.7828,60.1089,60.7279,2735.0
2016-03-11 12:30:00,77.47,78.0,77.47,77.99,8045.0,60.7044,61.1197,60.7044,61.1119,8045.0
2016-03-11 13:00:00,77.91,78.56,77.91,78.38,6600.0,61.0492,61.5585,61.0492,61.4175,6600.0
2016-03-11 13:30:00,78.44,78.79,78.35,78.69,4444.0,61.4645,61.7388,61.394,61.6604,4444.0
2016-03-11 14:00:00,78.7,78.99,78.64,78.71,6728.0,61.6682,61.8955,61.6212,61.6761,6728.0
2016-03-11 14:30:00,78.67,79.09,78.48,78.94,6280.0,61.6447,61.9738,61.4959,61.8563,6280.0
2016-03-11 15:00:00,78.94,79.31,78.64,79.24,9363.0,61.8563,62.1462,61.6212,62.0914,9363.0
2016-03-11 15:30:00,79.23,79.24,78.22,78.48,15046.0,62.0835,62.0914,61.2921,61.4959,15046.0
2016-03-14 09:30:00,76.6,77.66,76.5,76.64,9210.0,60.0227,60.8533,59.9444,60.0541,9210.0
2016-03-14 10:00:00,76.5,77.0,76.4,76.69,5075.0,59.9444,60.3361,59.866,60.0932,5075.0
2016-03-14 10:30:00,76.53,77.01,76.29,76.34,4937.0,59.9679,60.344,59.7798,59.819,4937.0
2016-03-14 11:00:00,76.31,76.48,75.7,75.7,7130.0,59.7955,59.9287,59.3175,59.3175,7130.0
2016-03-14 11:30:00,75.82,75.92,75.61,75.61,2500.0,59.4115,59.4899,59.247,59.247,2500.0
2016-03-14 12:00:00,75.66,75.79,75.27,75.36,3700.0,59.2861,59.388,58.9805,59.0511,3700.0
2016-03-14 12:30:00,75.29,75.83,75.29,75.75,5461.0,58.9962,59.4194,58.9962,59.3567,5461.0
2016-03-14 13:00:00,75.89,76.49,75.89,76.37,9619.0,59.4664,59.9365,59.4664,59.8425,9619.0
2016-03-14 13:30:00,76.5,76.52,76.0,76.07,9447.0,59.9444,59.96,59.5526,59.6074,9447.0
2016-03-14 14:00:00,75.98,76.13,75.58,75.77,36791.0,59.5369,59.6544,59.2235,59.3723,36791.0
2016-03-14 14:30:00,75.77,76.28,75.69,76.27,5500.0,59.3723,59.772,59.3096,59.7641,5500.0
2016-03-14 15:00:00,76.27,76.42,76.14,76.15,4946.0,59.7641,59.8817,59.6623,59.6701,4946.0
2016-03-14 15:30:00,76.22,76.33,75.96,75.98,7545.0,59.7249,59.8111,59.5212,59.5369,7545.0
2016-03-15 09:30:00,75.0,75.39,74.63,75.25,3945.0,58.769,59.0746,58.479,58.9649,3945.0
2016-03-15 10:00:00,75.07,75.3,74.74,74.93,6329.0,58.8238,59.0041,58.5652,58.7141,6329.0
2016-03-15 10:30:00,75.31,75.31,74.95,75.11,3100.0,59.0119,59.0119,58.7298,58.8552,3100.0
2016-03-15 11:00:00,75.07,75.07,74.87,74.96,6100.0,58.8238,58.8238,58.6671,58.7376,6100.0
2016-03-15 11:30:00,74.96,75.22,74.95,74.95,1600.0,58.7376,58.9414,58.7298,58.7298,1600.0
2016-03-15 12:00:00,75.07,75.32,75.07,75.28,5500.0,58.8238,59.0197,58.8238,58.9884,5500.0
2016-03-15 12:30:00,75.42,75.61,75.38,75.44,8319.0,59.0981,59.247,59.0667,59.1138,8319.0
2016-03-15 13:00:00,75.4,75.67,75.31,75.67,4500.0,59.0824,59.294,59.0119,59.294,4500.0
2016-03-15 13:30:00,75.74,75.86,75.69,75.86,2550.0,59.3488,59.4429,59.3096,59.4429,2550.0
2016-03-15 14:00:00,75.93,76.65,75.87,76.23,2808.0,59.4977,60.0619,59.4507,59.7328,2808.0
2016-03-15 14:30:00,76.21,76.21,75.78,75.82,2000.0,59.7171,59.7171,59.3802,59.4115,2000.0
2016-03-15 15:00:00,75.9,76.58,75.9,76.58,6840.0,59.4742,60.007,59.4742,60.007,6840.0
2016-03-15 15:30:00,76.61,77.21,76.48,76.96,13694.0,60.0305,60.5007,59.9287,60.3048,13694.0
2016-03-16 09:30:00,77.7,78.47,76.86,77.01,9584.0,60.8847,61.488,60.2264,60.344,9584.0
2016-03-16 10:00:00,77.17,77.31,76.66,76.74,3527.0,60.4694,60.5791,60.0697,60.1324,3527.0
2016-03-16 10:30:00,76.99,77.51,76.87,77.34,4300.0,60.3283,60.7358,60.2343,60.6026,4300.0
2016-03-16 11:00:00,77.62,77.81,77.1,77.1,9137.0,60.822,60.9709,60.4145,60.4145,9137.0
2016-03-16 11:30:00,76.98,77.15,76.68,76.75,4884.0,60.3205,60.4537,60.0854,60.1403,4884.0
2016-03-16 12:00:00,76.88,76.89,76.52,76.52,5001.0,60.2421,60.25,59.96,59.96,5001.0
2016-03-16 12:30:00,76.53,76.58,75.84,75.99,5550.0,59.9679,60.007,59.4272,59.5447,5550.0
2016-03-16 13:00:00,76.06,76.07,75.44,75.51,6618.0,59.5996,59.6074,59.1138,59.1686,6618.0
2016-03-16 13:30:00,75.52,75.66,75.28,75.66,4117.0,59.1764,59.2861,58.9884,59.2861,4117.0
2016-03-16 14:00:00,75.92,77.07,75.86,77.07,11229.0,59.4899,60.391,59.4429,60.391,11229.0
2016-03-16 14:30:00,77.14,77.22,76.5,76.7,4000.0,60.4458,60.5085,59.9444,60.1011,4000.0
2016-03-16 15:00:00,76.67,77.02,76.59,77.01,6896.0,60.0776,60.3518,60.0149,60.344,6896.0
2016-03-16 15:30:00,76.96,77.33,76.94,77.16,22784.0,60.3048,60.5947,60.2891,60.4615,22784.0
2016-03-17 09:30:00,77.72,77.72,77.06,77.27,5066.0,60.9003,60.9003,60.3832,60.5477,5066.0
2016-03-17 10:00:00,77.37,77.43,76.81,77.2,13777.0,60.6261,60.6731,60.1873,60.4929,13777.0
2016-03-17 10:30:00,77.19,77.24,76.81,76.86,9400.0,60.485,60.5242,60.1873,60.2264,9400.0
2016-03-17 11:00:00,76.89,77.32,76.86,77.19,13708.0,60.25,60.5869,60.2264,60.485,13708.0
2016-03-17 11:30:00,77.14,77.73,77.11,77.62,6494.0,60.4458,60.9082,60.4223,60.822,6494.0
2016-03-17 12:00:00,77.72,77.85,77.61,77.83,4395.0,60.9003,61.0022,60.8141,60.9865,4395.0
2016-03-17 12:30:00,77.84,77.95,77.11,77.31,6079.0,60.9944,61.0806,60.4223,60.5791,6079.0
2016-03-17 13:00:00,77.25,77.66,77.05,77.66,5149.0,60.532,60.8533,60.3753,60.8533,5149.0
2016-03-17 13:30:00,77.59,77.87,77.59,77.79,10248.0,60.7985,61.0179,60.7985,60.9552,10248.0
2016-03-17 14:00:00,77.72,77.93,77.63,77.92,18798.0,60.9003,61.0649,60.8298,61.057,18798.0
2016-03-17 14:30:00,77.91,77.97,77.42,77.42,6600.0,61.0492,61.0962,60.6653,60.6653,6600.0
2016-03-17 15:00:00,77.53,77.57,77.19,77.34,7977.0,60.7514,60.7828,60.485,60.6026,7977.0
2016-03-17 15:30:00,77.34,77.81,77.33,77.42,22372.0,60.6026,60.9709,60.5947,60.6653,22372.0
2016-03-18 09:30:00,78.33,78.89,78.2,78.52,3797.0,61.3783,61.8171,61.2765,61.5272,3797.0
2016-03-18 10:00:00,78.4,78.5,76.79,76.79,7197.0,61.4332,61.5115,60.1716,60.1716,7197.0
2016-03-18 10:30:00,76.98,77.82,76.86,77.47,4400.0,60.3205,60.9787,60.2264,60.7044,4400.0
2016-03-18 11:00:00,77.53,77.88,77.47,77.52,2120.0,60.7514,61.0257,60.7044,60.7436,2120.0
2016-03-18 11:30:00,77.84,78.25,77.5,78.1,5400.0,60.9944,61.3156,60.7279,61.1981,5400.0
2016-03-18 12:00:00,78.16,78.16,77.54,77.8,14775.0,61.2451,61.2451,60.7593,60.963,14775.0
2016-03-18 12:30:00,77.87,77.92,77.65,77.7,3446.0,61.0179,61.057,60.8455,60.8847,3446.0
2016-03-18 13:00:00,77.82,77.92,77.48,77.5,7500.0,60.9787,61.057,60.7123,60.7279,7500.0
2016-03-18 13:30:00,77.39,77.77,77.38,77.74,1400.0,60.6417,60.9395,60.6339,60.916,1400.0
2016-03-18 14:00:00,77.79,77.8,77.33,77.43,6400.0,60.9552,60.963,60.5947,60.6731,6400.0
2016-03-18 14:30:00,77.42,77.49,77.09,77.14,5400.0,60.6653,60.7201,60.4067,60.4458,5400.0
2016-03-18 15:00:00,77.2,77.52,77.2,77.51,7643.0,60.4929,60.7436,60.4929,60.7358,7643.0
2016-03-18 15:30:00,77.51,77.83,77.38,77.66,56324.0,60.7358,60.9865,60.6339,60.8533,56324.0
2016-03-21 09:30:00,76.58,78.32,76.58,77.78,4309.0,60.007,61.3705,60.007,60.9473,4309.0
2016-03-21 10:00:00,77.89,77.89,77.13,77.16,5050.0,61.0335,61.0335,60.438,60.4615,5050.0
2016-03-21 10:30:00,77.08,77.44,76.63,77.07,8516.0,60.3988,60.6809,60.0462,60.391,8516.0
2016-03-21 11:00:00,77.11,77.78,77.0,77.62,6201.0,60.4223,60.9473,60.3361,60.822,6201.0
2016-03-21 11:30:00,77.62,77.71,77.45,77.61,1646.0,60.822,60.8925,60.6888,60.8141,1646.0
2016-03-21 12:00:00,77.58,77.89,77.58,77.79,800.0,60.7906,61.0335,60.7906,60.9552,800.0
2016-03-21 12:30:00,77.68,77.69,77.46,77.65,2484.0,60.869,60.8768,60.6966,60.8455,2484.0
2016-03-21 13:00:00,77.57,78.0,77.57,77.93,2200.0,60.7828,61.1197,60.7828,61.0649,2200.0
2016-03-21 13:30:00,77.88,78.25,77.84,78.25,3997.0,61.0257,61.3156,60.9944,61.3156,3997.0
2016-03-21 14:00:00,78.18,78.38,77.95,77.97,3900.0,61.2608,61.4175,61.0806,61.0962,3900.0
2016-03-21 14:30:00,78.05,78.28,78.04,78.28,3149.0,61.1589,61.3391,61.1511,61.3391,3149.0
2016-03-21 15:00:00,78.28,78.28,78.0,78.07,5100.0,61.3391,61.3391,61.1197,61.1746,5100.0
2016-03-21 15:30:00,78.02,78.22,78.02,78.04,9277.0,61.1354,61.2921,61.1354,61.1511,9277.0
2016-03-22 09:30:00,77.62,78.3,77.62,78.24,3250.0,60.822,61.3548,60.822,61.3078,3250.0
2016-03-22 10:00:00,78.24,78.38,77.95,78.23,6686.0,61.3078,61.4175,61.0806,61.3,6686.0
2016-03-22 10:30:00,78.43,78.84,78.25,78.73,16700.0,61.4567,61.7779,61.3156,61.6918,16700.0
2016-03-22 11:00:00,78.64,78.86,78.39,78.61,7801.0,61.6212,61.7936,61.4253,61.5977,7801.0
2016-03-22 11:30:00,78.41,78.51,77.94,78.03,5100.0,61.441,61.5194,61.0727,61.1432,5100.0
2016-03-22 12:00:00,78.08,78.27,77.96,78.15,4600.0,61.1824,61.3313,61.0884,61.2373,4600.0
2016-03-22 12:30:00,78.18,78.55,78.1,78.38,2400.0,61.2608,61.5507,61.1981,61.4175,2400.0
2016-03-22 13:00:00,78.35,78.41,78.17,78.33,2844.0,61.394,61.441,61.2529,61.3783,2844.0
2016-03-22 13:30:00,78.32,78.51,78.18,78.33,4304.0,61.3705,61.5194,61.2608,61.3783,4304.0
2016-03-22 14:00:00,78.41,79.01,78.39,78.99,4697.0,61.441,61.9112,61.4253,61.8955,4697.0
2016-03-22 14:30:00,79.02,79.02,78.67,78.67,5200.0,61.919,61.919,61.6447,61.6447,5200.0
2016-03-22 15:00:00,78.66,78.79,78.51,78.51,6104.0,61.6369,61.7388,61.5194,61.5194,6104.0
2016-03-22 15:30:00,78.51,78.53,77.99,78.03,17917.0,61.5194,61.535,61.1119,61.1432,17917.0
2016-03-23 09:30:00,77.72,78.01,77.43,77.49,3700.0,60.9003,61.1276,60.6731,60.7201,3700.0
2016-03-23 10:00:00,77.28,77.78,77.27,77.78,3200.0,60.5556,60.9473,60.5477,60.9473,3200.0
2016-03-23 10:30:00,77.71,77.98,77.1,77.16,7901.0,60.8925,61.1041,60.4145,60.4615,7901.0
2016-03-23 11:00:00,77.14,77.31,77.1,77.2,4900.0,60.4458,60.5791,60.4145,60.4929,4900.0
2016-03-23 11:30:00,77.23,77.44,77.1,77.44,5100.0,60.5164,60.6809,60.4145,60.6809,5100.0
2016-03-23 12:00:00,77.4,77.82,77.33,77.74,4265.0,60.6496,60.9787,60.5947,60.916,4265.0
2016-03-23 12:30:00,77.85,78.1,77.85,77.99,4428.0,61.0022,61.1981,61.0022,61.1119,4428.0
2016-03-23 13:00:00,78.02,78.06,77.82,77.82,3258.0,61.1354,61.1667,60.9787,60.9787,3258.0
2016-03-23 13:30:00,77.94,77.94,77.4,77.52,4800.0,61.0727,61.0727,60.6496,60.7436,4800.0
2016-03-23 14:00:00,77.42,77.7,77.42,77.58,5529.0,60.6653,60.8847,60.6653,60.7906,5529.0
2016-03-23 14:30:00,77.57,77.72,77.08,77.33,14608.0,60.7828,60.9003,60.3988,60.5947,14608.0
2016-03-23 15:00:00,77.34,77.44,76.89,76.89,3516.0,60.6026,60.6809,60.25,60.25,3516.0
2016-03-23 15:30:00,76.8,76.8,76.54,76.73,5700.0,60.1794,60.1794,59.9757,60.1246,5700.0
2016-03-24 09:30:00,75.43,76.53,75.33,76.17,4610.0,59.1059,59.9679,59.0276,59.6858,4610.0
2016-03-24 10:00:00,76.44,76.45,75.56,76.18,4500.0,59.8973,59.9052,59.2078,59.6936,4500.0
2016-03-24 10:30:00,76.22,76.67,76.1,76.65,4500.0,59.7249,60.0776,59.6309,60.0619,4500.0
2016-03-24 11:00:00,76.68,76.75,75.84,75.86,2500.0,60.0854,60.1403,59.4272,59.4429,2500.0
2016-03-24 11:30:00,75.97,76.2,75.52,76.2,2000.0,59.5291,59.7093,59.1764,59.7093,2000.0
2016-03-24 12:00:00,76.26,76.44,76.03,76.25,1854.0,59.7563,59.8973,59.5761,59.7485,1854.0
2016-03-24 12:30:00,76.25,76.25,75.99,76.21,8700.0,59.7485,59.7485,59.5447,59.7171,8700.0
2016-03-24 13:00:00,76.34,76.88,76.34,76.84,3200.0,59.819,60.2421,59.819,60.2108,3200.0
2016-03-24 13:30:00,76.73,77.06,76.38,77.03,5100.0,60.1246,60.3832,59.8503,60.3597,5100.0
2016-03-24 14:00:00,77.01,77.04,76.64,77.0,3401.0,60.344,60.3675,60.0541,60.3361,3401.0
2016-03-24 14:30:00,77.0,77.55,77.0,77.36,4200.0,60.3361,60.7671,60.3361,60.6182,4200.0
2016-03-24 15:00:00,77.38,77.57,77.27,77.35,7268.0,60.6339,60.7828,60.5477,60.6104,7268.0
2016-03-24 15:30:00,77.37,77.64,77.33,77.45,11733.0,60.6261,60.8376,60.5947,60.6888,11733.0
2016-03-28 09:30:00,77.67,77.67,75.26,75.74,8300.0,60.8612,60.8612,58.9727,59.3488,8300.0
2016-03-28 10:00:00,75.31,75.81,75.06,75.37,13952.0,59.0119,59.4037,58.816,59.0589,13952.0
2016-03-28 10:30:00,75.27,75.58,74.85,75.45,7600.0,58.9805,59.2235,58.6514,59.1216,7600.0
2016-03-28 11:00:00,75.89,75.89,75.54,75.65,3200.0,59.4664,59.4664,59.1921,59.2783,3200.0
2016-03-28 11:30:00,75.78,75.79,75.59,75.68,1900.0,59.3802,59.388,59.2313,59.3018,1900.0
2016-03-28 12:00:00,75.65,75.72,75.59,75.7,3300.0,59.2783,59.3332,59.2313,59.3175,3300.0
2016-03-28 12:30:00,75.73,76.22,75.67,76.22,2969.0,59.341,59.7249,59.294,59.7249,2969.0
2016-03-28 13:00:00,76.26,76.34,75.58,75.58,2312.0,59.7563,59.819,59.2235,59.2235,2312.0
2016-03-28 13:30:00,75.86,75.88,75.67,75.8,2400.0,59.4429,59.4585,59.294,59.3958,2400.0
2016-03-28 14:00:00,75.76,75.99,75.71,75.91,5202.0,59.3645,59.5447,59.3253,59.482,5202.0
2016-03-28 14:30:00,76.06,76.26,75.98,76.26,7520.0,59.5996,59.7563,59.5369,59.7563,7520.0
2016-03-28 15:00:00,76.26,76.4,76.21,76.29,11789.0,59.7563,59.866,59.7171,59.7798,11789.0
2016-03-28 15:30:00,76.31,76.66,76.13,76.49,11954.0,59.7955,60.0697,59.6544,59.9365,11954.0
2016-03-29 09:30:00,75.86,76.4,75.36,76.22,4485.0,59.4429,59.866,59.0511,59.7249,4485.0
2016-03-29 10:00:00,76.59,76.59,76.4,76.41,1100.0,60.0149,60.0149,59.866,59.8738,1100.0
2016-03-29 10:30:00,76.15,76.38,76.02,76.3,2000.0,59.6701,59.8503,59.5682,59.7876,2000.0
2016-03-29 11:00:00,76.28,76.88,76.28,76.86,1600.0,59.772,60.2421,59.772,60.2264,1600.0
2016-03-29 11:30:00,76.83,77.39,76.83,77.07,3200.0,60.2029,60.6417,60.2029,60.391,3200.0
2016-03-29 12:00:00,77.07,77.22,76.75,77.09,5100.0,60.391,60.5085,60.1403,60.4067,5100.0
2016-03-29 12:30:00,77.1,77.12,76.82,76.88,3100.0,60.4145,60.4302,60.1951,60.2421,3100.0
2016-03-29 13:00:00,76.81,76.81,76.61,76.72,1500.0,60.1873,60.1873,60.0305,60.1167,1500.0
2016-03-29 13:30:00,76.84,77.12,76.84,77.0,900.0,60.2108,60.4302,60.2108,60.3361,900.0
2016-03-29 14:00:00,77.07,77.33,77.01,77.2,6700.0,60.391,60.5947,60.344,60.4929,6700.0
2016-03-29 14:30:00,77.12,77.34,77.1,77.28,3380.0,60.4302,60.6026,60.4145,60.5556,3380.0
2016-03-29 15:00:00,77.27,77.66,77.13,77.61,5700.0,60.5477,60.8533,60.438,60.8141,5700.0
2016-03-29 15:30:00,77.57,77.57,77.07,77.12,10615.0,60.7828,60.7828,60.391,60.4302,10615.0
2016-03-30 09:30:00,78.21,78.21,76.98,77.15,8113.0,61.2843,61.2843,60.3205,60.4537,8113.0
2016-03-30 10:00:00,77.24,77.37,76.73,76.97,5500.0,60.5242,60.6261,60.1246,60.3126,5500.0
2016-03-30 10:30:00,77.02,78.17,77.02,78.13,5400.0,60.3518,61.2529,60.3518,61.2216,5400.0
2016-03-30 11:00:00,78.33,78.45,77.89,78.0,10270.0,61.3783,61.4723,61.0335,61.1197,10270.0
2016-03-30 11:30:00,77.96,78.48,77.96,78.41,3800.0,61.0884,61.4959,61.0884,61.441,3800.0
2016-03-30 12:00:00,78.42,78.58,78.32,78.39,4069.0,61.4488,61.5742,61.3705,61.4253,4069.0
2016-03-30 12:30:00,78.43,78.59,78.35,78.35,4600.0,61.4567,61.582,61.394,61.394,4600.0
2016-03-30 13:00:00,78.34,78.51,78.21,78.49,4600.0,61.3862,61.5194,61.2843,61.5037,4600.0
2016-03-30 13:30:00,78.49,79.0,78.33,78.78,7400.0,61.5037,61.9033,61.3783,61.7309,7400.0
2016-03-30 14:00:00,78.75,79.32,78.75,79.32,13589.0,61.7074,62.1541,61.7074,62.1541,13589.0
2016-03-30 14:30:00,79.37,79.52,79.21,79.47,6305.0,62.1932,62.3108,62.0679,62.2716,6305.0
2016-03-30 15:00:00,79.48,79.56,79.26,79.44,10054.0,62.2794,62.3421,62.1071,62.2481,10054.0
2016-03-30 15:30:00,79.44,79.48,78.99,79.0,31464.0,62.2481,62.2794,61.8955,61.9033,31464.0
2016-03-31 09:30:00,78.84,79.39,78.49,78.82,3200.0,61.7779,62.2089,61.5037,61.7623,3200.0
2016-03-31 10:00:00,78.73,78.89,77.85,77.95,7360.0,61.6918,61.8171,61.0022,61.0806,7360.0
2016-03-31 10:30:00,77.88,78.43,77.73,77.8,10209.0,61.0257,61.4567,60.9082,60.963,10209.0
2016-03-31 11:00:00,77.63,77.77,77.54,77.62,3000.0,60.8298,60.9395,60.7593,60.822,3000.0
2016-03-31 11:30:00,77.55,77.92,77.51,77.81,4200.0,60.7671,61.057,60.7358,60.9709,4200.0
2016-03-31 12:00:00,77.81,77.88,77.42,77.55,2697.0,60.9709,61.0257,60.6653,60.7671,2697.0
2016-03-31 12:30:00,77.62,77.62,77.22,77.4,7971.0,60.822,60.822,60.5085,60.6496,7971.0
2016-03-31 13:00:00,77.37,77.38,77.06,77.25,3746.0,60.6261,60.6339,60.3832,60.532,3746.0
2016-03-31 13:30:00,77.21,77.52,77.21,77.52,3300.0,60.5007,60.7436,60.5007,60.7436,3300.0
2016-03-31 14:00:00,77.52,77.65,77.37,77.37,4300.0,60.7436,60.8455,60.6261,60.6261,4300.0
2016-03-31 14:30:00,77.39,77.44,77.04,77.11,3700.0,60.6417,60.6809,60.3675,60.4223,3700.0
2016-03-31 15:00:00,77.12,77.2,77.03,77.12,12236.0,60.4302,60.4929,60.3597,60.4302,12236.0
2016-03-31 15:30:00,77.13,77.34,76.99,77.19,18808.0,60.438,60.6026,60.3283,60.485,18808.0
2016-04-01 09:30:00,75.88,76.85,75.88,76.12,5440.0,59.4585,60.2186,59.4585,59.6466,5440.0
2016-04-01 10:00:00,76.06,76.3,75.39,75.39,9484.0,59.5996,59.7876,59.0746,59.0746,9484.0
2016-04-01 10:30:00,75.39,76.55,75.39,76.55,7568.0,59.0746,59.9835,59.0746,59.9835,7568.0
2016-04-01 11:00:00,76.49,76.57,75.95,76.1,7303.0,59.9365,59.9992,59.5134,59.6309,7303.0
2016-04-01 11:30:00,76.12,76.46,76.1,76.46,3400.0,59.6466,59.913,59.6309,59.913,3400.0
2016-04-01 12:00:00,76.58,76.65,76.45,76.45,3600.0,60.007,60.0619,59.9052,59.9052,3600.0
2016-04-01 12:30:00,76.4,76.42,76.27,76.34,3000.0,59.866,59.8817,59.7641,59.819,3000.0
2016-04-01 13:00:00,76.31,76.66,76.29,76.66,4500.0,59.7955,60.0697,59.7798,60.0697,4500.0
2016-04-01 13:30:00,76.72,77.21,76.68,77.08,6165.0,60.1167,60.5007,60.0854,60.3988,6165.0
2016-04-01 14:00:00,77.05,77.19,76.92,76.94,5577.0,60.3753,60.485,60.2735,60.2891,5577.0
2016-04-01 14:30:00,76.93,77.34,76.91,77.05,10700.0,60.2813,60.6026,60.2656,60.3753,10700.0
2016-04-01 15:00:00,77.04,77.1,76.92,77.06,9400.0,60.3675,60.4145,60.2735,60.3832,9400.0
2016-04-01 15:30:00,77.11,77.31,76.75,76.75,21666.0,60.4223,60.5791,60.1403,60.1403,21666.0
2016-04-04 09:30:00,76.45,77.81,76.37,76.94,3148.0,59.9052,60.9709,59.8425,60.2891,3148.0
2016-04-04 10:00:00,76.74,77.09,76.54,77.03,2900.0,60.1324,60.4067,59.9757,60.3597,2900.0
2016-04-04 10:30:00,77.02,77.5,77.0,77.29,5387.0,60.3518,60.7279,60.3361,60.5634,5387.0
2016-04-04 11:00:00,77.31,77.39,76.8,76.8,4642.0,60.5791,60.6417,60.1794,60.1794,4642.0
2016-04-04 11:30:00,76.8,76.8,76.5,76.5,4296.0,60.1794,60.1794,59.9444,59.9444,4296.0
2016-04-04 12:00:00,76.51,77.1,76.44,76.92,4256.0,59.9522,60.4145,59.8973,60.2735,4256.0
2016-04-04 12:30:00,76.91,77.01,76.42,76.5,4600.0,60.2656,60.344,59.8817,59.9444,4600.0
2016-04-04 13:00:00,76.48,76.48,75.74,75.8,6600.0,59.9287,59.9287,59.3488,59.3958,6600.0
2016-04-04 13:30:00,75.73,75.83,75.67,75.67,3400.0,59.341,59.4194,59.294,59.294,3400.0
2016-04-04 14:00:00,75.56,75.68,74.94,75.05,6529.0,59.2078,59.3018,58.722,58.8082,6529.0
2016-04-04 14:30:00,75.05,75.41,75.04,75.35,4900.0,58.8082,59.0902,58.8003,59.0432,4900.0
2016-04-04 15:00:00,75.41,75.44,74.9,74.91,5600.0,59.0902,59.1138,58.6906,58.6985,5600.0
2016-04-04 15:30:00,74.93,75.04,74.44,74.44,23781.0,58.7141,58.8003,58.3302,58.3302,23781.0
2016-04-05 09:30:00,73.95,74.51,73.48,73.68,7292.0,57.9462,58.385,57.5779,57.7346,7292.0
2016-04-05 10:00:00,73.65,74.44,73.59,73.95,4200.0,57.7111,58.3302,57.6641,57.9462,4200.0
2016-04-05 10:30:00,73.79,74.05,73.47,73.74,6619.0,57.8208,58.0246,57.5701,57.7817,6619.0
2016-04-05 11:00:00,73.79,73.84,73.37,73.74,5400.0,57.8208,57.86,57.4917,57.7817,5400.0
2016-04-05 11:30:00,73.72,73.83,73.46,73.72,9385.0,57.766,57.8522,57.5623,57.766,9385.0
2016-04-05 12:00:00,73.68,73.71,73.28,73.28,5600.0,57.7346,57.7581,57.4212,57.4212,5600.0
2016-04-05 12:30:00,73.31,73.55,73.14,73.43,3777.0,57.4447,57.6328,57.3115,57.5387,3777.0
2016-04-05 13:00:00,73.39,73.43,73.16,73.42,2400.0,57.5074,57.5387,57.3272,57.5309,2400.0
2016-04-05 13:30:00,73.46,73.5,73.13,73.41,6925.0,57.5623,57.5936,57.3037,57.5231,6925.0
2016-04-05 14:00:00,73.46,73.63,73.45,73.6,3000.0,57.5623,57.6955,57.5544,57.672,3000.0
2016-04-05 14:30:00,73.65,74.05,73.65,73.98,3600.0,57.7111,58.0246,57.7111,57.9697,3600.0
2016-04-05 15:00:00,73.99,74.04,73.73,73.79,6073.0,57.9776,58.0167,57.7738,57.8208,6073.0
2016-04-05 15:30:00,73.83,73.87,73.67,73.81,10800.0,57.8522,57.8835,57.7268,57.8365,10800.0
2016-04-06 09:30:00,74.37,74.95,73.83,74.27,8926.0,58.2753,58.7298,57.8522,58.197,8926.0
2016-04-06 10:00:00,74.54,74.82,74.15,74.52,3200.0,58.4085,58.6279,58.1029,58.3929,3200.0
2016-04-06 10:30:00,74.48,75.66,74.37,75.66,8575.0,58.3615,59.2861,58.2753,59.2861,8575.0
2016-04-06 11:00:00,75.75,75.84,75.3,75.54,8003.0,59.3567,59.4272,59.0041,59.1921,8003.0
2016-04-06 11:30:00,75.65,76.34,75.65,76.28,8087.0,59.2783,59.819,59.2783,59.772,8087.0
2016-04-06 12:00:00,76.29,76.72,76.16,76.69,7700.0,59.7798,60.1167,59.6779,60.0932,7700.0
2016-04-06 12:30:00,76.54,76.54,76.07,76.12,4600.0,59.9757,59.9757,59.6074,59.6466,4600.0
2016-04-06 13:00:00,76.12,76.37,76.07,76.07,3400.0,59.6466,59.8425,59.6074,59.6074,3400.0
2016-04-06 13:30:00,76.01,76.21,75.83,75.94,6799.0,59.5604,59.7171,59.4194,59.5055,6799.0
2016-04-06 14:00:00,75.83,76.01,75.67,75.81,9205.0,59.4194,59.5604,59.294,59.4037,9205.0
2016-04-06 14:30:00,75.72,76.26,75.72,76.25,8700.0,59.3332,59.7563,59.3332,59.7485,8700.0
2016-04-06 15:00:00,76.24,76.71,76.22,76.69,14260.0,59.7406,60.1089,59.7249,60.0932,14260.0
2016-04-06 15:30:00,76.71,76.78,76.52,76.73,18797.0,60.1089,60.1638,59.96,60.1246,18797.0
2016-04-07 09:30:00,75.97,77.5,75.97,77.13,6000.0,59.5291,60.7279,59.5291,60.438,6000.0
2016-04-07 10:00:00,77.07,77.28,76.41,76.64,6800.0,60.391,60.5556,59.8738,60.0541,6800.0
2016-04-07 10:30:00,76.63,77.04,76.43,77.01,4912.0,60.0462,60.3675,59.8895,60.344,4912.0
2016-04-07 11:00:00,77.12,77.73,76.96,77.4,9244.0,60.4302,60.9082,60.3048,60.6496,9244.0
2016-04-07 11:30:00,77.35,77.98,77.33,77.9,8145.0,60.6104,61.1041,60.5947,61.0414,8145.0
2016-04-07 12:00:00,77.92,78.33,77.78,77.91,6455.0,61.057,61.3783,60.9473,61.0492,6455.0
2016-04-07 12:30:00,77.97,78.02,77.66,77.92,5400.0,61.0962,61.1354,60.8533,61.057,5400.0
2016-04-07 13:00:00,77.88,78.19,77.74,77.84,7458.0,61.0257,61.2686,60.916,60.9944,7458.0
2016-04-07 13:30:00,77.84,78.25,77.74,77.8,11400.0,60.9944,61.3156,60.916,60.963,11400.0
2016-04-07 14:00:00,77.79,77.95,77.53,77.95,11161.0,60.9552,61.0806,60.7514,61.0806,11161.0
2016-04-07 14:30:00,77.95,77.98,77.51,77.71,8244.0,61.0806,61.1041,60.7358,60.8925,8244.0
2016-04-07 15:00:00,77.66,78.57,77.66,78.55,14729.0,60.8533,61.5664,60.8533,61.5507,14729.0
2016-04-07 15:30:00,78.52,79.17,78.5,79.16,33813.0,61.5272,62.0365,61.5115,62.0287,33813.0
2016-04-08 09:30:00,80.7,82.39,80.7,81.09,21311.0,63.2354,64.5597,63.2354,63.541,21311.0
2016-04-08 10:00:00,81.1,81.44,80.9,81.13,11775.0,63.5489,63.8153,63.3921,63.5724,11775.0
2016-04-08 10:30:00,81.25,81.25,80.08,80.1,10800.0,63.6664,63.6664,62.7496,62.7653,10800.0
2016-04-08 11:00:00,79.89,80.28,79.62,80.09,9100.0,62.6007,62.9063,62.3891,62.7574,9100.0
2016-04-08 11:30:00,79.98,80.25,79.78,80.25,5000.0,62.6712,62.8828,62.5145,62.8828,5000.0
2016-04-08 12:00:00,79.87,80.52,79.85,80.52,8353.0,62.585,63.0944,62.5694,63.0944,8353.0
2016-04-08 12:30:00,80.48,80.64,80.31,80.49,5400.0,63.063,63.1884,62.9298,63.0709,5400.0
2016-04-08 13:00:00,80.48,80.65,80.3,80.63,9700.0,63.063,63.1962,62.922,63.1806,9700.0
2016-04-08 13:30:00,80.59,81.23,80.59,81.05,8200.0,63.1492,63.6507,63.1492,63.5097,8200.0
2016-04-08 14:00:00,81.06,81.21,80.79,81.14,10000.0,63.5175,63.635,63.3059,63.5802,10000.0
2016-04-08 14:30:00,81.17,81.21,80.99,81.03,9799.0,63.6037,63.635,63.4627,63.494,9799.0
2016-04-08 15:00:00,81.05,81.05,80.51,80.74,11900.0,63.5097,63.5097,63.0865,63.2668,11900.0
2016-04-08 15:30:00,80.72,81.11,80.66,80.99,17082.0,63.2511,63.5567,63.2041,63.4627,17082.0
2016-04-11 09:30:00,81.7,81.7,80.0,80.19,5219.0,64.019,64.019,62.6869,62.8358,5219.0
2016-04-11 10:00:00,80.2,80.86,80.05,80.37,4700.0,62.8436,63.3608,62.7261,62.9768,4700.0
2016-04-11 10:30:00,80.38,80.56,80.22,80.42,4900.0,62.9847,63.1257,62.8593,63.016,4900.0
2016-04-11 11:00:00,80.39,80.62,80.23,80.56,5000.0,62.9925,63.1727,62.8671,63.1257,5000.0
2016-04-11 11:30:00,80.48,80.99,80.28,80.89,6494.0,63.063,63.4627,62.9063,63.3843,6494.0
2016-04-11 12:00:00,80.87,81.19,80.81,81.13,5255.0,63.3686,63.6194,63.3216,63.5724,5255.0
2016-04-11 12:30:00,81.16,81.16,80.34,80.58,3500.0,63.5959,63.5959,62.9533,63.1414,3500.0
2016-04-11 13:00:00,80.61,80.86,80.5,80.5,2700.0,63.1649,63.3608,63.0787,63.0787,2700.0
2016-04-11 13:30:00,80.47,80.57,80.41,80.43,3000.0,63.0552,63.1336,63.0082,63.0238,3000.0
2016-04-11 14:00:00,80.69,80.86,80.59,80.67,5700.0,63.2276,63.3608,63.1492,63.2119,5700.0
2016-04-11 14:30:00,80.7,80.84,80.61,80.75,3831.0,63.2354,63.3451,63.1649,63.2746,3831.0
2016-04-11 15:00:00,80.67,80.77,80.55,80.58,5700.0,63.2119,63.2903,63.1179,63.1414,5700.0
2016-04-11 15:30:00,80.55,80.75,80.48,80.56,13606.0,63.1179,63.2746,63.063,63.1257,13606.0
2016-04-12 09:30:00,81.26,81.82,80.85,81.63,2600.0,63.6742,64.113,63.353,63.9642,2600.0
2016-04-12 10:00:00,81.56,81.73,81.21,81.29,2191.0,63.9093,64.0425,63.635,63.6977,2191.0
2016-04-12 10:30:00,81.26,82.69,81.26,82.61,4075.0,63.6742,64.7948,63.6742,64.7321,4075.0
2016-04-12 11:00:00,82.47,83.11,82.27,82.96,3902.0,64.6224,65.1239,64.4656,65.0063,3902.0
2016-04-12 11:30:00,82.92,83.0,82.49,82.56,5100.0,64.975,65.0377,64.638,64.6929,5100.0
2016-04-12 12:00:00,82.57,82.57,82.23,82.53,6200.0,64.7007,64.7007,64.4343,64.6694,6200.0
2016-04-12 12:30:00,82.48,82.7,82.09,82.42,4500.0,64.6302,64.8026,64.3246,64.5832,4500.0
2016-04-12 13:00:00,82.35,82.35,81.89,81.91,3263.0,64.5283,64.5283,64.1679,64.1836,3263.0
2016-04-12 13:30:00,81.78,82.33,81.77,82.33,9070.0,64.0817,64.5127,64.0739,64.5127,9070.0
2016-04-12 14:00:00,82.46,82.7,82.46,82.67,3000.0,64.6145,64.8026,64.6145,64.7791,3000.0
2016-04-12 14:30:00,82.62,82.71,82.42,82.71,3432.0,64.7399,64.8104,64.5832,64.8104,3432.0
2016-04-12 15:00:00,82.7,82.82,82.18,82.21,7570.0,64.8026,64.8966,64.3951,64.4186,7570.0
2016-04-12 15:30:00,82.22,82.24,81.79,82.01,9800.0,64.4265,64.4421,64.0895,64.2619,9800.0
2016-04-13 09:30:00,81.7,81.78,80.76,80.95,4700.0,64.019,64.0817,63.2824,63.4313,4700.0
2016-04-13 10:00:00,81.14,81.37,80.7,80.92,3700.0,63.5802,63.7604,63.2354,63.4078,3700.0
2016-04-13 10:30:00,80.91,80.92,80.23,80.9,5865.0,63.4,63.4078,62.8671,63.3921,5865.0
2016-04-13 11:00:00,80.93,81.74,80.93,81.04,5490.0,63.4156,64.0503,63.4156,63.5018,5490.0
2016-04-13 11:30:00,81.02,81.07,80.69,80.77,3863.0,63.4862,63.5253,63.2276,63.2903,3863.0
2016-04-13 12:00:00,80.75,81.07,80.72,80.94,4400.0,63.2746,63.5253,63.2511,63.4235,4400.0
2016-04-13 12:30:00,80.84,81.29,80.79,81.25,4868.0,63.3451,63.6977,63.3059,63.6664,4868.0
2016-04-13 13:00:00,81.31,81.31,81.03,81.28,2000.0,63.7134,63.7134,63.494,63.6899,2000.0
2016-04-13 13:30:00,81.3,81.47,81.24,81.45,1800.0,63.7056,63.8388,63.6586,63.8231,1800.0
2016-04-13 14:00:00,81.44,81.66,81.39,81.63,1900.0,63.8153,63.9877,63.7761,63.9642,1900.0
2016-04-13 14:30:00,81.51,81.59,81.29,81.41,2601.0,63.8701,63.9328,63.6977,63.7918,2601.0
2016-04-13 15:00:00,81.38,81.41,81.14,81.14,5260.0,63.7683,63.7918,63.5802,63.5802,5260.0
2016-04-13 15:30:00,81.11,81.49,81.11,81.35,4808.0,63.5567,63.8544,63.5567,63.7447,4808.0
2016-04-14 09:30:00,81.3,81.3,80.77,80.78,2100.0,63.7056,63.7056,63.2903,63.2981,2100.0
2016-04-14 10:00:00,80.78,81.07,80.65,81.07,3746.0,63.2981,63.5253,63.1962,63.5253,3746.0
2016-04-14 10:30:00,81.03,81.07,80.85,80.91,2200.0,63.494,63.5253,63.353,63.4,2200.0
2016-04-14 11:00:00,80.88,80.88,80.53,80.63,2700.0,63.3765,63.3765,63.1022,63.1806,2700.0
2016-04-14 11:30:00,80.79,80.79,80.58,80.72,1400.0,63.3059,63.3059,63.1414,63.2511,1400.0
2016-04-14 12:00:00,80.79,80.96,80.73,80.86,4744.0,63.3059,63.4391,63.2589,63.3608,4744.0
2016-04-14 12:30:00,80.76,80.89,80.72,80.72,1400.0,63.2824,63.3843,63.2511,63.2511,1400.0
2016-04-14 13:00:00,80.87,80.87,80.72,80.72,1900.0,63.3686,63.3686,63.2511,63.2511,1900.0
2016-04-14 13:30:00,80.8,80.88,80.76,80.82,3290.0,63.3138,63.3765,63.2824,63.3294,3290.0
2016-04-14 14:00:00,80.74,81.09,80.74,81.09,2333.0,63.2668,63.541,63.2668,63.541,2333.0
2016-04-14 14:30:00,81.02,81.02,80.74,80.77,2400.0,63.4862,63.4862,63.2668,63.2903,2400.0
2016-04-14 15:00:00,80.8,81.01,80.75,81.01,1300.0,63.3138,63.4783,63.2746,63.4783,1300.0
2016-04-14 15:30:00,81.04,81.75,81.04,81.75,8933.0,63.5018,64.0582,63.5018,64.0582,8933.0
2016-04-15 09:30:00,80.87,80.87,80.26,80.26,2300.0,63.3686,63.3686,62.8906,62.8906,2300.0
2016-04-15 10:00:00,80.37,80.41,80.21,80.32,1537.0,62.9768,63.0082,62.8515,62.9377,1537.0
2016-04-15 10:30:00,80.45,80.45,79.86,80.02,3448.0,63.0395,63.0395,62.5772,62.7026,3448.0
2016-04-15 11:00:00,80.12,80.21,80.08,80.2,1525.0,62.7809,62.8515,62.7496,62.8436,1525.0
2016-04-15 11:30:00,80.28,80.63,80.28,80.58,4500.0,62.9063,63.1806,62.9063,63.1414,4500.0
2016-04-15 12:00:00,80.49,80.51,80.35,80.36,2126.0,63.0709,63.0865,62.9612,62.969,2126.0
2016-04-15 12:30:00,80.31,80.35,80.21,80.23,1200.0,62.9298,62.9612,62.8515,62.8671,1200.0
2016-04-15 13:00:00,80.24,80.51,80.17,80.5,1506.0,62.875,63.0865,62.8201,63.0787,1506.0
2016-04-15 13:30:00,80.47,80.6,80.34,80.51,1500.0,63.0552,63.1571,62.9533,63.0865,1500.0
2016-04-15 14:00:00,80.55,80.62,80.17,80.21,1800.0,63.1179,63.1727,62.8201,62.8515,1800.0
2016-04-15 14:30:00,80.22,80.25,80.06,80.12,3600.0,62.8593,62.8828,62.7339,62.7809,3600.0
2016-04-15 15:00:00,80.18,80.26,79.96,80.26,3000.0,62.828,62.8906,62.6556,62.8906,3000.0
2016-04-15 15:30:00,80.26,80.34,79.98,80.08,8162.0,62.8906,62.9533,62.6712,62.7496,8162.0
2016-04-18 09:30:00,77.89,79.81,77.89,79.67,4100.0,61.0335,62.538,61.0335,62.4283,4100.0
2016-04-18 10:00:00,79.64,80.31,79.57,80.16,18021.0,62.4048,62.9298,62.35,62.8123,18021.0
2016-04-18 10:30:00,80.24,80.5,79.7,80.01,8523.0,62.875,63.0787,62.4518,62.6947,8523.0
2016-04-18 11:00:00,80.01,80.49,79.89,80.47,6228.0,62.6947,63.0709,62.6007,63.0552,6228.0
2016-04-18 11:30:00,80.5,81.09,80.5,80.99,5888.0,63.0787,63.541,63.0787,63.4627,5888.0
2016-04-18 12:00:00,81.1,81.6,81.08,81.6,5138.0,63.5489,63.9406,63.5332,63.9406,5138.0
2016-04-18 12:30:00,81.62,81.87,81.36,81.87,3000.0,63.9563,64.1522,63.7526,64.1522,3000.0
2016-04-18 13:00:00,81.88,82.0,81.27,81.31,4980.0,64.16,64.2541,63.6821,63.7134,4980.0
2016-04-18 13:30:00,81.31,81.55,81.17,81.3,3500.0,63.7134,63.9015,63.6037,63.7056,3500.0
2016-04-18 14:00:00,81.28,81.61,80.91,81.61,3100.0,63.6899,63.9485,63.4,63.9485,3100.0
2016-04-18 14:30:00,81.55,81.62,81.37,81.5,3100.0,63.9015,63.9563,63.7604,63.8623,3100.0
2016-04-18 15:00:00,81.47,81.86,81.47,81.78,3200.0,63.8388,64.1444,63.8388,64.0817,3200.0
2016-04-18 15:30:00,81.74,81.86,81.63,81.84,6592.0,64.0503,64.1444,63.9642,64.1287,6592.0
2016-04-19 09:30:00,82.61,83.67,82.2,83.67,8446.0,64.7321,65.5627,64.4108,65.5627,8446.0
2016-04-19 10:00:00,83.83,84.45,83.76,83.99,18864.0,65.688,66.1739,65.6332,65.8134,18864.0
2016-04-19 10:30:00,83.91,84.28,83.78,83.96,2300.0,65.7507,66.0407,65.6489,65.7899,2300.0
2016-04-19 11:00:00,83.9,83.9,83.1,83.33,15634.0,65.7429,65.7429,65.116,65.2962,15634.0
2016-04-19 11:30:00,83.31,83.33,82.6,82.61,7578.0,65.2806,65.2962,64.7242,64.7321,7578.0
2016-04-19 12:00:00,82.6,82.71,82.3,82.6,6304.0,64.7242,64.8104,64.4892,64.7242,6304.0
2016-04-19 12:30:00,82.51,82.61,82.32,82.52,5449.0,64.6537,64.7321,64.5048,64.6615,5449.0
2016-04-19 13:00:00,82.52,82.54,82.02,82.24,4800.0,64.6615,64.6772,64.2698,64.4421,4800.0
2016-04-19 13:30:00,82.1,82.5,82.03,82.36,3000.0,64.3324,64.6459,64.2776,64.5362,3000.0
2016-04-19 14:00:00,82.34,82.44,81.97,82.13,6656.0,64.5205,64.5989,64.2306,64.3559,6656.0
2016-04-19 14:30:00,81.97,82.09,81.76,81.85,5105.0,64.2306,64.3246,64.066,64.1365,5105.0
2016-04-19 15:00:00,81.84,82.27,81.84,82.26,12450.0,64.1287,64.4656,64.1287,64.4578,12450.0
2016-04-19 15:30:00,82.27,82.39,82.15,82.25,15002.0,64.4656,64.5597,64.3716,64.45,15002.0
2016-04-20 09:30:00,81.36,81.59,80.78,80.79,2400.0,63.7526,63.9328,63.2981,63.3059,2400.0
2016-04-20 10:00:00,80.67,81.47,80.67,81.28,27300.0,63.2119,63.8388,63.2119,63.6899,27300.0
2016-04-20 10:30:00,81.45,81.94,81.15,81.79,4900.0,63.8231,64.2071,63.588,64.0895,4900.0
2016-04-20 11:00:00,81.84,83.09,81.76,82.85,6005.0,64.1287,65.1082,64.066,64.9201,6005.0
2016-04-20 11:30:00,82.84,83.05,82.22,82.74,4900.0,64.9123,65.0768,64.4265,64.8339,4900.0
2016-04-20 12:00:00,82.74,82.81,82.48,82.48,1000.0,64.8339,64.8888,64.6302,64.6302,1000.0
2016-04-20 12:30:00,82.58,83.36,82.58,83.29,1600.0,64.7086,65.3198,64.7086,65.2649,1600.0
2016-04-20 13:00:00,83.37,83.74,83.37,83.37,3979.0,65.3276,65.6175,65.3276,65.3276,3979.0
2016-04-20 13:30:00,83.33,84.09,83.27,83.96,7714.0,65.2962,65.8918,65.2492,65.7899,7714.0
2016-04-20 14:00:00,83.93,84.4,83.89,84.36,6658.0,65.7664,66.1347,65.7351,66.1033,6658.0
2016-04-20 14:30:00,84.35,84.42,84.06,84.08,3100.0,66.0955,66.1504,65.8683,65.8839,3100.0
2016-04-20 15:00:00,84.16,84.16,83.36,83.36,2700.0,65.9466,65.9466,65.3198,65.3198,2700.0
2016-04-20 15:30:00,83.36,83.57,83.12,83.45,10942.0,65.3198,65.4843,65.1317,65.3903,10942.0
2016-04-21 09:30:00,84.1,84.1,82.14,82.14,2200.0,65.8996,65.8996,64.3638,64.3638,2200.0
2016-04-21 10:00:00,82.29,83.2,82.29,82.7,1900.0,64.4813,65.1944,64.4813,64.8026,1900.0
2016-04-21 10:30:00,82.58,82.87,82.37,82.77,2300.0,64.7086,64.9358,64.544,64.8574,2300.0
2016-04-21 11:00:00,82.76,83.19,82.6,83.07,1300.0,64.8496,65.1865,64.7242,65.0925,1300.0
2016-04-21 11:30:00,83.11,83.23,82.93,83.11,1200.0,65.1239,65.2179,64.9828,65.1239,1200.0
2016-04-21 12:00:00,82.78,82.84,82.78,82.84,200.0,64.8653,64.9123,64.8653,64.9123,200.0
2016-04-21 12:30:00,82.97,83.1,82.97,83.05,1400.0,65.0142,65.116,65.0142,65.0768,1400.0
2016-04-21 13:00:00,83.35,83.35,83.03,83.07,1957.0,65.3119,65.3119,65.0612,65.0925,1957.0
2016-04-21 13:30:00,82.9,83.18,82.82,82.99,3000.0,64.9593,65.1787,64.8966,65.0298,3000.0
2016-04-21 14:00:00,83.11,83.11,82.47,82.47,1500.0,65.1239,65.1239,64.6224,64.6224,1500.0
2016-04-21 14:30:00,82.51,82.91,82.5,82.9,1600.0,64.6537,64.9671,64.6459,64.9593,1600.0
2016-04-21 15:00:00,83.01,83.01,82.55,82.55,1900.0,65.0455,65.0455,64.6851,64.6851,1900.0
2016-04-21 15:30:00,82.45,82.78,82.44,82.51,9240.0,64.6067,64.8653,64.5989,64.6537,9240.0
2016-04-22 09:30:00,83.46,84.26,83.13,83.81,3800.0,65.3981,66.025,65.1395,65.6724,3800.0
2016-04-22 10:00:00,83.66,83.71,83.12,83.22,9500.0,65.5548,65.594,65.1317,65.2101,9500.0
2016-04-22 10:30:00,83.51,83.69,82.79,82.98,2980.0,65.4373,65.5783,64.8731,65.022,2980.0
2016-04-22 11:00:00,83.29,83.29,83.05,83.17,2220.0,65.2649,65.2649,65.0768,65.1709,2220.0
2016-04-22 11:30:00,83.27,83.66,83.21,83.66,2300.0,65.2492,65.5548,65.2022,65.5548,2300.0
2016-04-22 12:00:00,83.49,83.66,83.26,83.62,2965.0,65.4216,65.5548,65.2414,65.5235,2965.0
2016-04-22 12:30:00,83.58,83.94,83.58,83.74,1200.0,65.4921,65.7742,65.4921,65.6175,1200.0
2016-04-22 13:00:00,84.0,84.1,83.67,83.8,4150.0,65.8213,65.8996,65.5627,65.6645,4150.0
2016-04-22 13:30:00,83.78,83.94,83.61,83.92,3500.0,65.6489,65.7742,65.5157,65.7586,3500.0
2016-04-22 14:00:00,84.21,84.41,83.73,84.41,5816.0,65.9858,66.1425,65.6097,66.1425,5816.0
2016-04-22 14:30:00,84.3,84.41,83.88,83.9,4999.0,66.0563,66.1425,65.7272,65.7429,4999.0
2016-04-22 15:00:00,83.89,83.96,83.63,83.68,8880.0,65.7351,65.7899,65.5313,65.5705,8880.0
2016-04-22 15:30:00,83.75,83.8,83.63,83.68,9641.0,65.6254,65.6645,65.5313,65.5705,9641.0
2016-04-25 09:30:00,83.68,84.25,83.66,84.05,4213.0,65.5705,66.0171,65.5548,65.8604,4213.0
2016-04-25 10:00:00,84.25,84.66,83.9,83.9,3841.0,66.0171,66.3384,65.7429,65.7429,3841.0
2016-04-25 10:30:00,83.85,84.26,83.79,84.18,6654.0,65.7037,66.025,65.6567,65.9623,6654.0
2016-04-25 11:00:00,84.42,84.81,84.25,84.81,4400.0,66.1504,66.456,66.0171,66.456,4400.0
2016-04-25 11:30:00,84.79,84.79,83.98,84.04,4100.0,66.4403,66.4403,65.8056,65.8526,4100.0
2016-04-25 12:00:00,84.07,84.22,83.93,84.16,3600.0,65.8761,65.9936,65.7664,65.9466,3600.0
2016-04-25 12:30:00,84.05,84.31,83.99,84.24,1900.0,65.8604,66.0642,65.8134,66.0093,1900.0
2016-04-25 13:00:00,84.17,84.17,83.85,83.85,2200.0,65.9545,65.9545,65.7037,65.7037,2200.0
2016-04-25 13:30:00,84.08,84.15,83.83,84.08,2800.0,65.8839,65.9388,65.688,65.8839,2800.0
2016-04-25 14:00:00,84.17,84.21,83.62,83.63,2800.0,65.9545,65.9858,65.5235,65.5313,2800.0
2016-04-25 14:30:00,83.6,83.89,83.59,83.86,5413.0,65.5078,65.7351,65.5,65.7115,5413.0
2016-04-25 15:00:00,83.9,84.03,83.8,84.01,4275.0,65.7429,65.8448,65.6645,65.8291,4275.0
2016-04-25 15:30:00,84.06,84.49,84.06,84.47,15200.0,65.8683,66.2052,65.8683,66.1895,15200.0
2016-04-26 09:30:00,85.0,86.19,85.0,86.19,6248.0,66.6048,67.5373,66.6048,67.5373,6248.0
2016-04-26 10:00:00,86.12,86.12,85.48,85.48,5377.0,67.4825,67.4825,66.981,66.981,5377.0
2016-04-26 10:30:00,84.98,85.73,84.98,85.5,4320.0,66.5892,67.1769,66.5892,66.9966,4320.0
2016-04-26 11:00:00,85.42,85.82,85.24,85.82,3703.0,66.9339,67.2474,66.7929,67.2474,3703.0
2016-04-26 11:30:00,85.84,87.13,85.84,87.05,13500.0,67.2631,68.2739,67.2631,68.2112,13500.0
2016-04-26 12:00:00,87.05,87.05,86.56,86.86,5076.0,68.2112,68.2112,67.8272,68.0623,5076.0
2016-04-26 12:30:00,86.93,87.03,86.25,86.35,6523.0,68.1172,68.1955,67.5843,67.6627,6523.0
2016-04-26 13:00:00,86.37,86.64,86.37,86.43,4718.0,67.6784,67.8899,67.6784,67.7254,4718.0
2016-04-26 13:30:00,86.47,86.49,86.18,86.35,3500.0,67.7567,67.7724,67.5295,67.6627,3500.0
2016-04-26 14:00:00,86.41,86.64,86.33,86.39,9945.0,67.7097,67.8899,67.647,67.694,9945.0
2016-04-26 14:30:00,86.43,86.65,86.36,86.42,12801.0,67.7254,67.8978,67.6705,67.7175,12801.0
2016-04-26 15:00:00,86.47,86.6,86.29,86.53,8000.0,67.7567,67.8586,67.6157,67.8037,8000.0
2016-04-26 15:30:00,86.51,86.62,86.25,86.48,15320.0,67.7881,67.8742,67.5843,67.7645,15320.0
2016-04-27 09:30:00,87.38,88.39,87.38,88.39,4024.0,68.4698,69.2612,68.4698,69.2612,4024.0
2016-04-27 10:00:00,88.55,88.76,88.08,88.15,6742.0,69.3866,69.5511,69.0183,69.0731,6742.0
2016-04-27 10:30:00,88.13,88.13,87.28,87.28,12515.0,69.0575,69.0575,68.3914,68.3914,12515.0
2016-04-27 11:00:00,87.36,88.22,87.35,87.98,5000.0,68.4541,69.128,68.4463,68.9399,5000.0
2016-04-27 11:30:00,88.1,88.35,87.82,88.35,7000.0,69.034,69.2299,68.8146,69.2299,7000.0
2016-04-27 12:00:00,88.36,88.53,88.21,88.49,5319.0,69.2377,69.3709,69.1202,69.3396,5319.0
2016-04-27 12:30:00,88.52,88.67,88.34,88.61,6003.0,69.3631,69.4806,69.222,69.4336,6003.0
2016-04-27 13:00:00,88.56,88.81,88.46,88.66,7000.0,69.3944,69.5903,69.316,69.4728,7000.0
2016-04-27 13:30:00,88.71,88.91,88.51,88.51,4700.0,69.5119,69.6687,69.3552,69.3552,4700.0
2016-04-27 14:00:00,88.08,89.08,88.08,88.78,6300.0,69.0183,69.8019,69.0183,69.5668,6300.0
2016-04-27 14:30:00,88.71,88.71,88.28,88.49,6120.0,69.5119,69.5119,69.175,69.3396,6120.0
2016-04-27 15:00:00,88.47,88.6,88.38,88.59,5900.0,69.3239,69.4257,69.2534,69.4179,5900.0
2016-04-27 15:30:00,88.6,88.75,88.3,88.39,19201.0,69.4257,69.5433,69.1907,69.2612,19201.0
2016-04-28 09:30:00,88.29,89.13,88.2,88.58,2756.0,69.1828,69.841,69.1123,69.4101,2756.0
2016-04-28 10:00:00,88.18,88.85,88.01,88.85,2800.0,69.0966,69.6216,68.9634,69.6216,2800.0
2016-04-28 10:30:00,88.84,89.16,88.74,88.87,5297.0,69.6138,69.8646,69.5355,69.6373,5297.0
2016-04-28 11:00:00,88.91,88.94,88.6,88.93,5899.0,69.6687,69.6922,69.4257,69.6843,5899.0
2016-04-28 11:30:00,88.9,89.1,88.89,89.07,1800.0,69.6608,69.8175,69.653,69.794,1800.0
2016-04-28 12:00:00,89.05,89.07,88.59,88.87,3200.0,69.7784,69.794,69.4179,69.6373,3200.0
2016-04-28 12:30:00,88.81,89.01,88.69,88.77,2959.0,69.5903,69.747,69.4963,69.559,2959.0
2016-04-28 13:00:00,88.81,88.81,88.52,88.52,1900.0,69.5903,69.5903,69.3631,69.3631,1900.0
2016-04-28 13:30:00,88.58,88.88,88.58,88.7,2800.0,69.4101,69.6452,69.4101,69.5041,2800.0
2016-04-28 14:00:00,88.69,88.69,88.28,88.37,4200.0,69.4963,69.4963,69.175,69.2455,4200.0
2016-04-28 14:30:00,88.43,88.46,87.69,87.69,7400.0,69.2925,69.316,68.7127,68.7127,7400.0
2016-04-28 15:00:00,87.72,87.87,86.66,86.7,10937.0,68.7362,68.8537,67.9056,67.9369,10937.0
2016-04-28 15:30:00,86.77,87.45,86.61,86.84,12000.0,67.9918,68.5246,67.8664,68.0466,12000.0
2016-04-29 09:30:00,87.43,88.3,87.43,87.52,7000.0,68.509,69.1907,68.509,68.5795,7000.0
2016-04-29 10:00:00,87.43,87.9,87.22,87.57,8100.0,68.509,68.8772,68.3444,68.6187,8100.0
2016-04-29 10:30:00,87.67,87.82,86.67,86.67,6552.0,68.697,68.8146,67.9134,67.9134,6552.0
2016-04-29 11:00:00,86.65,86.88,85.72,85.76,6000.0,67.8978,68.078,67.169,67.2004,6000.0
2016-04-29 11:30:00,85.84,86.43,85.31,86.11,8466.0,67.2631,67.7254,66.8477,67.4746,8466.0
2016-04-29 12:00:00,86.1,86.57,85.95,86.42,5400.0,67.4668,67.8351,67.3492,67.7175,5400.0
2016-04-29 12:30:00,86.41,86.55,85.63,85.67,7723.0,67.7097,67.8194,67.0985,67.1298,7723.0
2016-04-29 13:00:00,85.72,86.12,85.45,85.54,9798.0,67.169,67.4825,66.9575,67.028,9798.0
2016-04-29 13:30:00,85.49,85.49,85.01,85.34,5800.0,66.9888,66.9888,66.6127,66.8713,5800.0
2016-04-29 14:00:00,85.38,85.5,85.08,85.41,10894.0,66.9026,66.9966,66.6675,66.9261,10894.0
2016-04-29 14:30:00,85.38,85.72,85.26,85.7,7300.0,66.9026,67.169,66.8086,67.1533,7300.0
2016-04-29 15:00:00,85.7,86.28,85.7,86.06,6303.0,67.1533,67.6078,67.1533,67.4354,6303.0
2016-04-29 15:30:00,86.08,86.88,86.08,86.52,12572.0,67.4511,68.078,67.4511,67.7959,12572.0
2016-05-02 09:30:00,86.49,86.49,85.8,86.12,6409.0,67.7724,67.7724,67.2317,67.4825,6409.0
2016-05-02 10:00:00,86.13,86.56,85.79,86.19,12941.0,67.4903,67.8272,67.2239,67.5373,12941.0
2016-05-02 10:30:00,86.19,86.23,85.59,85.81,10600.0,67.5373,67.5686,67.0672,67.2395,10600.0
2016-05-02 11:00:00,85.79,86.05,85.69,85.98,6891.0,67.2239,67.4276,67.1455,67.3728,6891.0
2016-05-02 11:30:00,85.95,86.21,85.59,85.62,6216.0,67.3492,67.553,67.0672,67.0907,6216.0
2016-05-02 12:00:00,85.72,86.12,85.72,86.07,3016.0,67.169,67.4825,67.169,67.4433,3016.0
2016-05-02 12:30:00,86.0,86.68,85.93,86.24,7300.0,67.3884,67.9213,67.3336,67.5765,7300.0
2016-05-02 13:00:00,86.26,86.54,86.23,86.48,6461.0,67.5922,67.8116,67.5686,67.7645,6461.0
2016-05-02 13:30:00,86.42,87.0,86.39,86.83,3984.0,67.7175,68.172,67.694,68.0388,3984.0
2016-05-02 14:00:00,86.79,87.58,86.78,87.37,3400.0,68.0075,68.6265,67.9996,68.4619,3400.0
2016-05-02 14:30:00,87.7,87.7,87.11,87.5,5640.0,68.7205,68.7205,68.2582,68.5638,5640.0
2016-05-02 15:00:00,87.53,87.53,87.08,87.33,8400.0,68.5873,68.5873,68.2347,68.4306,8400.0
2016-05-02 15:30:00,87.33,87.77,87.15,87.62,19903.0,68.4306,68.7754,68.2895,68.6578,19903.0
2016-05-03 09:30:00,87.05,87.89,85.67,85.78,9308.0,68.2112,68.8694,67.1298,67.216,9308.0
2016-05-03 10:00:00,85.64,85.84,85.04,85.5,15400.0,67.1063,67.2631,66.6362,66.9966,15400.0
2016-05-03 10:30:00,85.39,85.52,84.84,85.4,8803.0,66.9104,67.0123,66.4795,66.9183,8803.0
2016-05-03 11:00:00,85.39,85.59,84.85,85.58,7800.0,66.9104,67.0672,66.4873,67.0593,7800.0
2016-05-03 11:30:00,85.64,85.64,84.96,85.0,10281.0,67.1063,67.1063,66.5735,66.6048,10281.0
2016-05-03 12:00:00,85.01,85.09,83.78,83.78,7452.0,66.6127,66.6754,65.6489,65.6489,7452.0
2016-05-03 12:30:00,83.83,84.7,83.83,84.41,9000.0,65.688,66.3698,65.688,66.1425,9000.0
2016-05-03 13:00:00,84.34,84.34,83.67,84.0,10700.0,66.0877,66.0877,65.5627,65.8213,10700.0
2016-05-03 13:30:00,83.84,84.01,83.29,83.29,5300.0,65.6959,65.8291,65.2649,65.2649,5300.0
2016-05-03 14:00:00,83.29,83.7,83.02,83.7,9009.0,65.2649,65.5862,65.0533,65.5862,9009.0
2016-05-03 14:30:00,83.69,84.61,83.68,84.59,8839.0,65.5783,66.2992,65.5705,66.2836,8839.0
2016-05-03 15:00:00,84.6,85.09,84.23,84.95,13185.0,66.2914,66.6754,66.0015,66.5657,13185.0
2016-05-03 15:30:00,84.94,85.14,84.54,85.02,20637.0,66.5578,66.7145,66.2444,66.6205,20637.0
2016-05-04 09:30:00,85.48,87.84,84.19,85.68,32091.0,66.981,68.8302,65.9701,67.1377,32091.0
2016-05-04 10:00:00,85.64,86.28,85.28,85.67,18487.0,67.1063,67.6078,66.8242,67.1298,18487.0
2016-05-04 10:30:00,85.49,85.53,83.42,83.44,16532.0,66.9888,67.0201,65.3668,65.3824,16532.0
2016-05-04 11:00:00,83.35,83.8,82.32,82.73,9515.0,65.3119,65.6645,64.5048,64.8261,9515.0
2016-05-04 11:30:00,82.82,83.71,82.82,83.53,8300.0,64.8966,65.594,64.8966,65.453,8300.0
2016-05-04 12:00:00,83.53,83.59,82.74,83.2,4300.0,65.453,65.5,64.8339,65.1944,4300.0
2016-05-04 12:30:00,83.11,83.66,82.66,82.66,6800.0,65.1239,65.5548,64.7712,64.7712,6800.0
2016-05-04 13:00:00,82.66,83.27,82.66,83.19,4900.0,64.7712,65.2492,64.7712,65.1865,4900.0
2016-05-04 13:30:00,83.32,83.4,83.01,83.23,7200.0,65.2884,65.3511,65.0455,65.2179,7200.0
2016-05-04 14:00:00,83.22,83.69,83.14,83.59,10800.0,65.2101,65.5783,65.1474,65.5,10800.0
2016-05-04 14:30:00,83.65,83.95,83.64,83.95,12450.0,65.547,65.7821,65.5392,65.7821,12450.0
2016-05-04 15:00:00,84.06,84.17,83.65,83.74,13963.0,65.8683,65.9545,65.547,65.6175,13963.0
2016-05-04 15:30:00,83.7,84.41,83.64,84.17,26497.0,65.5862,66.1425,65.5392,65.9545,26497.0
2016-05-05 09:30:00,87.3,87.63,86.26,87.28,8357.0,68.4071,68.6657,67.5922,68.3914,8357.0
2016-05-05 10:00:00,87.26,88.22,87.08,87.45,10100.0,68.3757,69.128,68.2347,68.5246,10100.0
2016-05-05 10:30:00,87.44,87.77,87.44,87.76,6700.0,68.5168,68.7754,68.5168,68.7675,6700.0
2016-05-05 11:00:00,87.66,87.82,87.46,87.65,6614.0,68.6892,68.8146,68.5325,68.6813,6614.0
2016-05-05 11:30:00,87.66,88.09,87.65,87.83,6491.0,68.6892,69.0261,68.6813,68.8224,6491.0
2016-05-05 12:00:00,87.71,88.39,87.71,88.38,6449.0,68.7284,69.2612,68.7284,69.2534,6449.0
2016-05-05 12:30:00,88.37,88.43,87.47,87.77,8600.0,69.2455,69.2925,68.5403,68.7754,8600.0
2016-05-05 13:00:00,87.72,87.72,86.67,86.7,7184.0,68.7362,68.7362,67.9134,67.9369,7184.0
2016-05-05 13:30:00,86.62,87.64,86.62,87.25,12130.0,67.8742,68.6735,67.8742,68.3679,12130.0
2016-05-05 14:00:00,87.22,87.53,87.09,87.37,5912.0,68.3444,68.5873,68.2425,68.4619,5912.0
2016-05-05 14:30:00,87.36,87.82,87.34,87.79,3300.0,68.4541,68.8146,68.4384,68.791,3300.0
2016-05-05 15:00:00,87.72,87.97,87.6,87.82,10800.0,68.7362,68.9321,68.6422,68.8146,10800.0
2016-05-05 15:30:00,87.82,87.95,87.6,87.65,19983.0,68.8146,68.9164,68.6422,68.6813,19983.0
2016-05-06 09:30:00,87.35,88.3,87.35,88.13,2300.0,68.4463,69.1907,68.4463,69.0575,2300.0
2016-05-06 10:00:00,87.33,87.6,86.43,86.61,2000.0,68.4306,68.6422,67.7254,67.8664,2000.0
2016-05-06 10:30:00,86.74,87.0,86.34,86.38,1102.0,67.9683,68.172,67.6548,67.6862,1102.0
2016-05-06 11:00:00,86.64,86.96,86.46,86.83,1800.0,67.8899,68.1407,67.7489,68.0388,1800.0
2016-05-06 11:30:00,86.93,86.95,86.14,86.14,2400.0,68.1172,68.1328,67.4981,67.4981,2400.0
2016-05-06 12:00:00,86.24,86.26,86.01,86.05,1700.0,67.5765,67.5922,67.3963,67.4276,1700.0
2016-05-06 12:30:00,86.14,86.37,85.93,86.37,1300.0,67.4981,67.6784,67.3336,67.6784,1300.0
2016-05-06 13:00:00,86.45,86.72,86.45,86.63,1700.0,67.741,67.9526,67.741,67.8821,1700.0
2016-05-06 13:30:00,86.57,86.73,86.33,86.73,3093.0,67.8351,67.9604,67.647,67.9604,3093.0
2016-05-06 14:00:00,86.8,86.91,86.53,86.53,12342.0,68.0153,68.1015,67.8037,67.8037,12342.0
2016-05-06 14:30:00,86.52,86.52,85.96,85.96,11407.0,67.7959,67.7959,67.3571,67.3571,11407.0
2016-05-06 15:00:00,85.94,86.25,85.81,85.95,11278.0,67.3414,67.5843,67.2395,67.3492,11278.0
2016-05-06 15:30:00,85.92,85.94,85.33,85.5,22392.0,67.3257,67.3414,66.8634,66.9966,22392.0
2016-05-09 09:30:00,85.0,85.0,84.34,84.47,6220.0,66.6048,66.6048,66.0877,66.1895,6220.0
2016-05-09 10:00:00,84.46,85.0,84.36,84.55,8514.0,66.1817,66.6048,66.1033,66.2522,8514.0
2016-05-09 10:30:00,84.77,84.8,84.03,84.04,11104.0,66.4246,66.4481,65.8448,65.8526,11104.0
2016-05-09 11:00:00,84.06,84.39,83.73,84.26,7800.0,65.8683,66.1269,65.6097,66.025,7800.0
2016-05-09 11:30:00,84.17,84.83,84.17,84.82,1700.0,65.9545,66.4716,65.9545,66.4638,1700.0
2016-05-09 12:00:00,84.86,84.97,84.53,84.67,3300.0,66.4951,66.5813,66.2366,66.3463,3300.0
2016-05-09 12:30:00,84.54,84.97,84.54,84.97,1000.0,66.2444,66.5813,66.2444,66.5813,1000.0
2016-05-09 13:00:00,85.0,85.31,84.88,85.04,4800.0,66.6048,66.8477,66.5108,66.6362,4800.0
2016-05-09 13:30:00,85.07,85.53,85.07,85.43,3000.0,66.6597,67.0201,66.6597,66.9418,3000.0
2016-05-09 14:00:00,85.42,85.55,85.37,85.5,2300.0,66.9339,67.0358,66.8948,66.9966,2300.0
2016-05-09 14:30:00,85.51,86.03,85.51,85.88,2400.0,67.0045,67.4119,67.0045,67.2944,2400.0
2016-05-09 15:00:00,85.91,86.1,85.75,85.84,4906.0,67.3179,67.4668,67.1925,67.2631,4906.0
2016-05-09 15:30:00,85.81,85.81,85.5,85.74,12281.0,67.2395,67.2395,66.9966,67.1847,12281.0
2016-05-10 09:30:00,85.91,86.37,85.91,86.11,2190.0,67.3179,67.6784,67.3179,67.4746,2190.0
2016-05-10 10:00:00,86.24,86.43,86.17,86.25,3100.0,67.5765,67.7254,67.5216,67.5843,3100.0
2016-05-10 10:30:00,86.38,86.9,86.38,86.64,4823.0,67.6862,68.0937,67.6862,67.8899,4823.0
2016-05-10 11:00:00,86.42,86.62,86.16,86.54,2900.0,67.7175,67.8742,67.5138,67.8116,2900.0
2016-05-10 11:30:00,86.65,87.0,86.59,86.92,4790.0,67.8978,68.172,67.8507,68.1093,4790.0
2016-05-10 12:00:00,86.8,87.01,86.8,87.01,1700.0,68.0153,68.1798,68.0153,68.1798,1700.0
2016-05-10 12:30:00,87.0,87.07,86.57,86.67,6450.0,68.172,68.2269,67.8351,67.9134,6450.0
2016-05-10 13:00:00,86.64,86.66,86.41,86.62,1700.0,67.8899,67.9056,67.7097,67.8742,1700.0
2016-05-10 13:30:00,86.74,87.22,86.7,87.22,1400.0,67.9683,68.3444,67.9369,68.3444,1400.0
2016-05-10 14:00:00,87.15,87.52,87.12,87.51,5812.0,68.2895,68.5795,68.266,68.5716,5812.0
2016-05-10 14:30:00,87.52,87.52,87.28,87.28,1900.0,68.5795,68.5795,68.3914,68.3914,1900.0
2016-05-10 15:00:00,87.37,87.44,87.0,87.13,3600.0,68.4619,68.5168,68.172,68.2739,3600.0
2016-05-10 15:30:00,87.04,87.5,86.93,87.5,7817.0,68.2034,68.5638,68.1172,68.5638,7817.0
2016-05-11 09:30:00,87.24,87.69,86.8,86.88,7150.0,68.3601,68.7127,68.0153,68.078,7150.0
2016-05-11 10:00:00,86.72,87.21,86.46,86.55,3865.0,67.9526,68.3366,67.7489,67.8194,3865.0
2016-05-11 10:30:00,86.76,88.09,86.76,87.28,8053.0,67.9839,69.0261,67.9839,68.3914,8053.0
2016-05-11 11:00:00,87.15,87.64,87.0,87.64,3697.0,68.2895,68.6735,68.172,68.6735,3697.0
2016-05-11 11:30:00,87.56,88.05,87.54,87.94,6941.0,68.6108,68.9948,68.5951,68.9086,6941.0
2016-05-11 12:00:00,87.82,88.07,87.82,88.06,3400.0,68.8146,69.0104,68.8146,69.0026,3400.0
2016-05-11 12:30:00,88.07,88.28,88.07,88.18,2900.0,69.0104,69.175,69.0104,69.0966,2900.0
2016-05-11 13:00:00,88.19,88.27,88.01,88.07,2900.0,69.1045,69.1672,68.9634,69.0104,2900.0
2016-05-11 13:30:00,88.09,88.09,87.62,87.62,3600.0,69.0261,69.0261,68.6578,68.6578,3600.0
2016-05-11 14:00:00,87.49,87.71,87.3,87.46,3200.0,68.556,68.7284,68.4071,68.5325,3200.0
2016-05-11 14:30:00,87.36,87.36,87.07,87.11,2600.0,68.4541,68.4541,68.2269,68.2582,2600.0
2016-05-11 15:00:00,87.17,87.43,86.77,86.77,3000.0,68.3052,68.509,67.9918,67.9918,3000.0
2016-05-11 15:30:00,86.81,86.95,86.27,86.47,9750.0,68.0231,68.1328,67.6,67.7567,9750.0
2016-05-12 09:30:00,87.69,88.18,87.09,87.09,5341.0,68.7127,69.0966,68.2425,68.2425,5341.0
2016-05-12 10:00:00,87.14,87.31,86.86,86.86,13177.0,68.2817,68.4149,68.0623,68.0623,13177.0
2016-05-12 10:30:00,86.82,87.18,86.54,86.76,10200.0,68.031,68.3131,67.8116,67.9839,10200.0
2016-05-12 11:00:00,86.75,86.75,85.81,86.23,7935.0,67.9761,67.9761,67.2395,67.5686,7935.0
2016-05-12 11:30:00,86.39,87.03,86.39,86.85,8700.0,67.694,68.1955,67.694,68.0545,8700.0
2016-05-12 12:00:00,86.85,87.01,86.53,86.58,5000.0,68.0545,68.1798,67.8037,67.8429,5000.0
2016-05-12 12:30:00,86.65,86.9,86.55,86.88,5700.0,67.8978,68.0937,67.8194,68.078,5700.0
2016-05-12 13:00:00,86.84,87.14,86.65,86.8,5500.0,68.0466,68.2817,67.8978,68.0153,5500.0
2016-05-12 13:30:00,86.82,87.1,86.6,87.09,7155.0,68.031,68.2504,67.8586,68.2425,7155.0
2016-05-12 14:00:00,87.08,87.2,86.81,86.87,6500.0,68.2347,68.3287,68.0231,68.0701,6500.0
2016-05-12 14:30:00,86.86,87.19,86.65,86.87,6900.0,68.0623,68.3209,67.8978,68.0701,6900.0
2016-05-12 15:00:00,86.89,87.01,86.69,86.98,10700.0,68.0858,68.1798,67.9291,68.1563,10700.0
2016-05-12 15:30:00,86.93,87.22,86.77,87.1,15881.0,68.1172,68.3444,67.9918,68.2504,15881.0
2016-05-13 09:30:00,86.83,87.69,86.64,87.69,2720.0,68.0388,68.7127,67.8899,68.7127,2720.0
2016-05-13 10:00:00,87.34,87.34,86.56,86.66,1703.0,68.4384,68.4384,67.8272,67.9056,1703.0
2016-05-13 10:30:00,86.3,86.66,86.3,86.64,3017.0,67.6235,67.9056,67.6235,67.8899,3017.0
2016-05-13 11:00:00,86.85,87.02,86.55,86.67,2700.0,68.0545,68.1877,67.8194,67.9134,2700.0
2016-05-13 11:30:00,86.73,86.76,86.08,86.32,4071.0,67.9604,67.9839,67.4511,67.6392,4071.0
2016-05-13 12:00:00,86.24,86.26,85.64,85.83,7007.0,67.5765,67.5922,67.1063,67.2552,7007.0
2016-05-13 12:30:00,85.73,85.73,85.23,85.46,2373.0,67.1769,67.1769,66.7851,66.9653,2373.0
2016-05-13 13:00:00,85.28,85.48,85.15,85.15,1600.0,66.8242,66.981,66.7224,66.7224,1600.0
2016-05-13 13:30:00,85.23,85.56,85.1,85.5,2300.0,66.7851,67.0436,66.6832,66.9966,2300.0
2016-05-13 14:00:00,85.51,85.82,85.24,85.28,2400.0,67.0045,67.2474,66.7929,66.8242,2400.0
2016-05-13 14:30:00,85.27,85.37,84.92,85.37,5500.0,66.8164,66.8948,66.5422,66.8948,5500.0
2016-05-13 15:00:00,85.44,85.54,84.98,84.98,4112.0,66.9496,67.028,66.5892,66.5892,4112.0
2016-05-13 15:30:00,84.97,85.47,84.96,85.47,12134.0,66.5813,66.9731,66.5735,66.9731,12134.0
2016-05-16 09:30:00,86.93,87.88,86.93,87.44,6700.0,68.1172,68.8616,68.1172,68.5168,6700.0
2016-05-16 10:00:00,87.45,87.45,86.99,87.41,5110.0,68.5246,68.5246,68.1642,68.4933,5110.0
2016-05-16 10:30:00,87.36,87.7,87.13,87.69,5200.0,68.4541,68.7205,68.2739,68.7127,5200.0
2016-05-16 11:00:00,87.79,87.99,87.26,87.54,5100.0,68.791,68.9478,68.3757,68.5951,5100.0
2016-05-16 11:30:00,87.5,87.7,87.32,87.61,3600.0,68.5638,68.7205,68.4228,68.65,3600.0
2016-05-16 12:00:00,87.6,87.6,87.17,87.17,1900.0,68.6422,68.6422,68.3052,68.3052,1900.0
2016-05-16 12:30:00,87.08,87.16,86.88,86.95,1100.0,68.2347,68.2974,68.078,68.1328,1100.0
2016-05-16 13:00:00,86.9,87.35,86.73,87.35,3400.0,68.0937,68.4463,67.9604,68.4463,3400.0
2016-05-16 13:30:00,87.2,87.2,86.84,86.88,1800.0,68.3287,68.3287,68.0466,68.078,1800.0
2016-05-16 14:00:00,86.87,87.28,86.87,87.28,3200.0,68.0701,68.3914,68.0701,68.3914,3200.0
2016-05-16 14:30:00,87.05,87.05,86.6,86.7,3200.0,68.2112,68.2112,67.8586,67.9369,3200.0
2016-05-16 15:00:00,86.71,86.88,86.39,86.51,7178.0,67.9448,68.078,67.694,67.7881,7178.0
2016-05-16 15:30:00,86.52,86.68,86.42,86.56,10675.0,67.7959,67.9213,67.7175,67.8272,10675.0
2016-05-17 09:30:00,86.72,86.72,86.21,86.4,7004.0,67.9526,67.9526,67.553,67.7019,7004.0
2016-05-17 10:00:00,86.31,86.31,85.91,85.95,8750.0,67.6313,67.6313,67.3179,67.3492,8750.0
2016-05-17 10:30:00,85.83,86.64,85.73,86.64,3000.0,67.2552,67.8899,67.1769,67.8899,3000.0
2016-05-17 11:00:00,86.58,86.93,86.58,86.79,4300.0,67.8429,68.1172,67.8429,68.0075,4300.0
2016-05-17 11:30:00,87.0,87.57,87.0,87.57,3426.0,68.172,68.6187,68.172,68.6187,3426.0
2016-05-17 12:00:00,87.43,87.75,87.31,87.47,5118.0,68.509,68.7597,68.4149,68.5403,5118.0
2016-05-17 12:30:00,87.41,87.41,87.04,87.19,2100.0,68.4933,68.4933,68.2034,68.3209,2100.0
2016-05-17 13:00:00,87.27,87.37,86.95,87.26,1700.0,68.3836,68.4619,68.1328,68.3757,1700.0
2016-05-17 13:30:00,87.07,87.13,86.81,86.81,4581.0,68.2269,68.2739,68.0231,68.0231,4581.0
2016-05-17 14:00:00,86.77,86.99,86.44,86.51,2400.0,67.9918,68.1642,67.7332,67.7881,2400.0
2016-05-17 14:30:00,86.59,87.19,86.57,87.1,5652.0,67.8507,68.3209,67.8351,68.2504,5652.0
2016-05-17 15:00:00,87.1,87.25,86.72,86.84,3866.0,68.2504,68.3679,67.9526,68.0466,3866.0
2016-05-17 15:30:00,86.84,86.99,86.74,86.94,7023.0,68.0466,68.1642,67.9683,68.125,7023.0
2016-05-18 09:30:00,86.94,86.94,86.45,86.51,700.0,68.125,68.125,67.741,67.7881,700.0
2016-05-18 10:00:00,86.48,86.48,86.17,86.34,1400.0,67.7645,67.7645,67.5216,67.6548,1400.0
2016-05-18 10:30:00,86.37,86.45,85.93,86.1,5453.0,67.6784,67.741,67.3336,67.4668,5453.0
2016-05-18 11:00:00,86.26,86.53,86.09,86.53,1700.0,67.5922,67.8037,67.4589,67.8037,1700.0
2016-05-18 11:30:00,86.45,87.32,86.44,87.32,5669.0,67.741,68.4228,67.7332,68.4228,5669.0
2016-05-18 12:00:00,87.31,87.31,87.02,87.09,2600.0,68.4149,68.4149,68.1877,68.2425,2600.0
2016-05-18 12:30:00,86.91,86.91,86.61,86.69,800.0,68.1015,68.1015,67.8664,67.9291,800.0
2016-05-18 13:00:00,86.75,87.19,86.75,87.19,500.0,67.9761,68.3209,67.9761,68.3209,500.0
2016-05-18 13:30:00,87.45,87.52,87.43,87.46,1299.0,68.5246,68.5795,68.509,68.5325,1299.0
2016-05-18 14:00:00,87.37,87.37,86.41,86.41,3200.0,68.4619,68.4619,67.7097,67.7097,3200.0
2016-05-18 14:30:00,86.31,86.81,86.29,86.78,1000.0,67.6313,68.0231,67.6157,67.9996,1000.0
2016-05-18 15:00:00,86.77,86.77,86.11,86.17,3100.0,67.9918,67.9918,67.4746,67.5216,3100.0
2016-05-18 15:30:00,86.24,86.99,86.24,86.94,7302.0,67.5765,68.1642,67.5765,68.125,7302.0
2016-05-19 09:30:00,85.38,85.38,83.99,84.19,11827.0,66.9026,66.9026,65.8134,65.9701,11827.0
2016-05-19 10:00:00,84.27,84.74,83.98,84.74,5067.0,66.0328,66.4011,65.8056,66.4011,5067.0
2016-05-19 10:30:00,85.0,85.58,85.0,85.36,5000.0,66.6048,67.0593,66.6048,66.8869,5000.0
2016-05-19 11:00:00,85.3,85.69,85.3,85.67,3500.0,66.8399,67.1455,66.8399,67.1298,3500.0
2016-05-19 11:30:00,85.49,85.8,85.47,85.8,1400.0,66.9888,67.2317,66.9731,67.2317,1400.0
2016-05-19 12:00:00,86.19,86.66,86.19,86.45,2000.0,67.5373,67.9056,67.5373,67.741,2000.0
2016-05-19 12:30:00,86.32,86.61,86.26,86.3,4200.0,67.6392,67.8664,67.5922,67.6235,4200.0
2016-05-19 13:00:00,86.26,86.77,86.17,86.61,4000.0,67.5922,67.9918,67.5216,67.8664,4000.0
2016-05-19 13:30:00,86.67,86.88,86.66,86.69,2200.0,67.9134,68.078,67.9056,67.9291,2200.0
2016-05-19 14:00:00,86.89,87.27,86.84,87.22,4700.0,68.0858,68.3836,68.0466,68.3444,4700.0
2016-05-19 14:30:00,87.25,87.26,87.01,87.12,7600.0,68.3679,68.3757,68.1798,68.266,7600.0
2016-05-19 15:00:00,87.03,87.21,86.82,86.89,4700.0,68.1955,68.3366,68.031,68.0858,4700.0
2016-05-19 15:30:00,86.83,87.01,86.73,87.01,5700.0,68.0388,68.1798,67.9604,68.1798,5700.0
2016-05-20 09:30:00,86.78,86.87,86.36,86.36,7179.0,67.9996,68.0701,67.6705,67.6705,7179.0
2016-05-20 10:00:00,86.42,86.61,86.18,86.39,2829.0,67.7175,67.8664,67.5295,67.694,2829.0
2016-05-20 10:30:00,86.28,86.63,86.24,86.61,4096.0,67.6078,67.8821,67.5765,67.8664,4096.0
2016-05-20 11:00:00,86.67,86.79,86.62,86.73,3100.0,67.9134,68.0075,67.8742,67.9604,3100.0
2016-05-20 11:30:00,86.48,86.55,86.34,86.43,2600.0,67.7645,67.8194,67.6548,67.7254,2600.0
2016-05-20 12:00:00,86.46,87.06,86.4,87.06,4700.0,67.7489,68.219,67.7019,68.219,4700.0
2016-05-20 12:30:00,87.02,87.02,86.82,86.83,2008.0,68.1877,68.1877,68.031,68.0388,2008.0
2016-05-20 13:00:00,87.06,87.08,86.57,87.05,1600.0,68.219,68.2347,67.8351,68.2112,1600.0
2016-05-20 13:30:00,86.89,87.0,86.58,86.58,1900.0,68.0858,68.172,67.8429,67.8429,1900.0
2016-05-20 14:00:00,86.82,87.12,86.81,87.08,2996.0,68.031,68.266,68.0231,68.2347,2996.0
2016-05-20 14:30:00,86.89,87.0,86.86,86.86,700.0,68.0858,68.172,68.0623,68.0623,700.0
2016-05-20 15:00:00,86.87,86.87,86.65,86.8,2664.0,68.0701,68.0701,67.8978,68.0153,2664.0
2016-05-20 15:30:00,86.78,87.08,86.71,87.0,6889.0,67.9996,68.2347,67.9448,68.172,6889.0
2016-05-23 09:30:00,86.48,86.48,85.74,86.41,5406.0,67.7645,67.7645,67.1847,67.7097,5406.0
2016-05-23 10:00:00,86.37,87.03,86.32,87.03,2050.0,67.6784,68.1955,67.6392,68.1955,2050.0
2016-05-23 10:30:00,87.03,87.03,86.68,86.68,2000.0,68.1955,68.1955,67.9213,67.9213,2000.0
2016-05-23 11:00:00,86.91,87.04,86.89,86.89,1600.0,68.1015,68.2034,68.0858,68.0858,1600.0
2016-05-23 11:30:00,86.62,86.62,86.45,86.52,1600.0,67.8742,67.8742,67.741,67.7959,1600.0
2016-05-23 12:00:00,86.56,86.86,86.54,86.69,1703.0,67.8272,68.0623,67.8116,67.9291,1703.0
2016-05-23 12:30:00,86.66,86.89,86.52,86.89,2250.0,67.9056,68.0858,67.7959,68.0858,2250.0
2016-05-23 13:00:00,87.02,87.41,87.0,87.41,1700.0,68.1877,68.4933,68.172,68.4933,1700.0
2016-05-23 13:30:00,87.54,87.54,87.16,87.28,1100.0,68.5951,68.5951,68.2974,68.3914,1100.0
2016-05-23 14:00:00,87.25,87.42,87.1,87.3,3500.0,68.3679,68.5011,68.2504,68.4071,3500.0
2016-05-23 14:30:00,87.18,87.28,87.13,87.13,2000.0,68.3131,68.3914,68.2739,68.2739,2000.0
2016-05-23 15:00:00,87.04,87.11,86.83,86.94,5733.0,68.2034,68.2582,68.0388,68.125,5733.0
2016-05-23 15:30:00,86.89,87.18,86.69,86.81,4100.0,68.0858,68.3131,67.9291,68.0231,4100.0
2016-05-24 09:30:00,87.49,87.5,86.85,87.14,8157.0,68.556,68.5638,68.0545,68.2817,8157.0
2016-05-24 10:00:00,87.14,88.18,87.06,88.18,13237.0,68.2817,69.0966,68.219,69.0966,13237.0
2016-05-24 10:30:00,88.17,88.42,87.85,88.31,6605.0,69.0888,69.2847,68.8381,69.1985,6605.0
2016-05-24 11:00:00,88.28,88.29,88.06,88.06,10747.0,69.175,69.1828,69.0026,69.0026,10747.0
2016-05-24 11:30:00,88.11,88.17,87.55,87.62,13376.0,69.0418,69.0888,68.603,68.6578,13376.0
2016-05-24 12:00:00,87.66,87.7,87.3,87.3,3200.0,68.6892,68.7205,68.4071,68.4071,3200.0
2016-05-24 12:30:00,87.45,87.63,87.44,87.63,1300.0,68.5246,68.6657,68.5168,68.6657,1300.0
2016-05-24 13:00:00,87.72,87.88,87.5,87.5,3000.0,68.7362,68.8616,68.5638,68.5638,3000.0
2016-05-24 13:30:00,87.46,87.55,87.3,87.45,1800.0,68.5325,68.603,68.4071,68.5246,1800.0
2016-05-24 14:00:00,87.35,87.67,87.34,87.6,3697.0,68.4463,68.697,68.4384,68.6422,3697.0
2016-05-24 14:30:00,87.62,87.63,87.48,87.61,3300.0,68.6578,68.6657,68.5481,68.65,3300.0
2016-05-24 15:00:00,87.6,88.11,87.6,88.04,7600.0,68.6422,69.0418,68.6422,68.9869,7600.0
2016-05-24 15:30:00,87.92,88.0,87.77,87.99,6000.0,68.8929,68.9556,68.7754,68.9478,6000.0
2016-05-25 09:30:00,88.44,89.53,88.44,89.45,5003.0,69.3004,70.1545,69.3004,70.0918,5003.0
2016-05-25 10:00:00,88.98,89.5,88.94,88.94,3112.0,69.7235,70.131,69.6922,69.6922,3112.0
2016-05-25 10:30:00,88.72,88.95,88.02,88.39,2900.0,69.5198,69.7,68.9713,69.2612,2900.0
2016-05-25 11:00:00,88.44,88.88,88.44,88.77,3900.0,69.3004,69.6452,69.3004,69.559,3900.0
2016-05-25 11:30:00,88.9,88.94,88.61,88.82,3300.0,69.6608,69.6922,69.4336,69.5981,3300.0
2016-05-25 12:00:00,88.74,88.9,88.58,88.84,4400.0,69.5355,69.6608,69.4101,69.6138,4400.0
2016-05-25 12:30:00,88.87,88.87,88.65,88.69,7199.0,69.6373,69.6373,69.4649,69.4963,7199.0
2016-05-25 13:00:00,88.69,89.01,88.69,88.9,6500.0,69.4963,69.747,69.4963,69.6608,6500.0
2016-05-25 13:30:00,88.81,89.15,88.75,89.13,9934.0,69.5903,69.8567,69.5433,69.841,9934.0
2016-05-25 14:00:00,89.15,89.34,89.14,89.34,7100.0,69.8567,70.0056,69.8489,70.0056,7100.0
2016-05-25 14:30:00,89.32,89.51,89.19,89.19,5600.0,69.9899,70.1388,69.8881,69.8881,5600.0
2016-05-25 15:00:00,89.21,89.73,88.96,89.73,8161.0,69.9037,70.3112,69.7078,70.3112,8161.0
2016-05-25 15:30:00,89.66,89.78,89.35,89.78,7705.0,70.2564,70.3504,70.0134,70.3504,7705.0
2016-05-26 09:30:00,90.35,91.24,90.33,90.33,3665.0,70.797,71.4944,70.7814,70.7814,3665.0
2016-05-26 10:00:00,90.3,91.63,90.3,91.1,4394.0,70.7578,71.8,70.7578,71.3847,4394.0
2016-05-26 10:30:00,91.29,91.3,90.63,90.84,8256.0,71.5336,71.5414,71.0164,71.181,8256.0
2016-05-26 11:00:00,90.89,91.66,90.76,91.66,9195.0,71.2202,71.8235,71.1183,71.8235,9195.0
2016-05-26 11:30:00,91.72,92.3,91.46,92.22,11403.0,71.8705,72.325,71.6668,72.2623,11403.0
2016-05-26 12:00:00,92.34,92.37,91.78,91.78,10825.0,72.3564,72.3799,71.9176,71.9176,10825.0
2016-05-26 12:30:00,91.76,91.88,91.56,91.88,8462.0,71.9019,71.9959,71.7452,71.9959,8462.0
2016-05-26 13:00:00,91.91,92.65,91.91,92.12,19257.0,72.0194,72.5993,72.0194,72.184,19257.0
2016-05-26 13:30:00,92.2,92.56,91.9,92.56,4737.0,72.2467,72.5288,72.0116,72.5288,4737.0
2016-05-26 14:00:00,92.56,92.91,92.21,92.21,9409.0,72.5288,72.803,72.2545,72.2545,9409.0
2016-05-26 14:30:00,92.2,92.29,91.46,91.49,6331.0,72.2467,72.3172,71.6668,71.6903,6331.0
2016-05-26 15:00:00,91.4,92.11,91.4,91.98,12671.0,71.6198,72.1761,71.6198,72.0743,12671.0
2016-05-26 15:30:00,91.94,92.1,91.83,92.0,18743.0,72.0429,72.1683,71.9567,72.0899,18743.0
2016-05-27 09:30:00,91.06,91.44,90.32,90.64,6040.0,71.3534,71.6511,70.7735,71.0243,6040.0
2016-05-27 10:00:00,90.75,91.16,90.72,90.94,7500.0,71.1105,71.4317,71.087,71.2593,7500.0
2016-05-27 10:30:00,90.98,91.27,90.76,91.16,12142.0,71.2907,71.5179,71.1183,71.4317,12142.0
2016-05-27 11:00:00,91.08,92.12,90.91,92.12,11160.0,71.369,72.184,71.2358,72.184,11160.0
2016-05-27 11:30:00,92.11,92.16,91.94,92.05,6194.0,72.1761,72.2153,72.0429,72.1291,6194.0
2016-05-27 12:00:00,91.92,92.06,91.92,92.03,8424.0,72.0273,72.137,72.0273,72.1134,8424.0
2016-05-27 12:30:00,91.97,92.53,91.97,92.43,28714.0,72.0664,72.5052,72.0664,72.4269,28714.0
2016-05-27 13:00:00,92.43,92.53,92.21,92.45,37084.0,72.4269,72.5052,72.2545,72.4426,37084.0
2016-05-27 13:30:00,92.43,92.76,92.32,92.54,34270.0,72.4269,72.6855,72.3407,72.5131,34270.0
2016-05-27 14:00:00,92.49,92.56,92.45,92.53,24351.0,72.4739,72.5288,72.4426,72.5052,24351.0
2016-05-27 14:30:00,92.48,93.04,92.45,93.01,37054.0,72.4661,72.9049,72.4426,72.8814,37054.0
2016-05-27 15:00:00,93.0,93.92,92.91,92.94,45634.0,72.8735,73.5944,72.803,72.8265,45634.0
2016-05-27 15:30:00,92.93,93.6,92.74,92.85,30240.0,72.8187,73.3437,72.6698,72.756,30240.0
2016-05-31 09:30:00,93.58,93.6,92.7,92.7,3958.0,73.328,73.3437,72.6385,72.6385,3958.0
2016-05-31 10:00:00,93.03,93.08,92.75,92.85,4100.0,72.897,72.9362,72.6776,72.756,4100.0
2016-05-31 10:30:00,93.0,93.04,91.68,91.75,5676.0,72.8735,72.9049,71.8392,71.894,5676.0
2016-05-31 11:00:00,91.8,92.02,91.47,91.79,4950.0,71.9332,72.1056,71.6746,71.9254,4950.0
2016-05-31 11:30:00,91.68,91.91,91.41,91.55,6145.0,71.8392,72.0194,71.6276,71.7373,6145.0
2016-05-31 12:00:00,91.55,91.55,91.01,91.14,3700.0,71.7373,71.7373,71.3142,71.4161,3700.0
2016-05-31 12:30:00,91.25,91.96,91.25,91.59,5193.0,71.5023,72.0586,71.5023,71.7687,5193.0
2016-05-31 13:00:00,91.45,91.77,91.38,91.71,2500.0,71.659,71.9097,71.6041,71.8627,2500.0
2016-05-31 13:30:00,91.69,91.69,91.0,91.08,2600.0,71.847,71.847,71.3064,71.369,2600.0
2016-05-31 14:00:00,90.96,91.15,90.86,90.96,4300.0,71.275,71.4239,71.1967,71.275,4300.0
2016-05-31 14:30:00,91.01,91.25,90.5,91.1,8379.0,71.3142,71.5023,70.9146,71.3847,8379.0
2016-05-31 15:00:00,90.97,91.36,90.91,90.94,5100.0,71.2828,71.5884,71.2358,71.2593,5100.0
2016-05-31 15:30:00,90.94,91.15,90.84,90.98,9515.0,71.2593,71.4239,71.181,71.2907,9515.0
2016-06-01 09:30:00,90.32,90.97,90.2,90.67,5300.0,70.7735,71.2828,70.6795,71.0478,5300.0
2016-06-01 10:00:00,90.76,90.8,90.48,90.65,4440.0,71.1183,71.1496,70.8989,71.0321,4440.0
2016-06-01 10:30:00,90.66,90.82,90.46,90.54,5500.0,71.0399,71.1653,70.8832,70.9459,5500.0
2016-06-01 11:00:00,90.62,91.69,90.59,91.63,6027.0,71.0086,71.847,70.9851,71.8,6027.0
2016-06-01 11:30:00,91.7,91.89,91.41,91.6,3200.0,71.8549,72.0037,71.6276,71.7765,3200.0
2016-06-01 12:00:00,91.65,92.16,91.53,91.95,8908.0,71.8157,72.2153,71.7217,72.0508,8908.0
2016-06-01 12:30:00,91.73,92.08,91.73,92.0,1200.0,71.8784,72.1526,71.8784,72.0899,1200.0
2016-06-01 13:00:00,91.97,91.97,91.69,91.81,2700.0,72.0664,72.0664,71.847,71.9411,2700.0
2016-06-01 13:30:00,91.76,91.83,91.46,91.52,4642.0,71.9019,71.9567,71.6668,71.7138,4642.0
2016-06-01 14:00:00,91.48,91.83,91.36,91.82,2000.0,71.6825,71.9567,71.5884,71.9489,2000.0
2016-06-01 14:30:00,91.8,91.8,91.62,91.65,2091.0,71.9332,71.9332,71.7922,71.8157,2091.0
2016-06-01 15:00:00,91.64,91.82,91.58,91.7,4400.0,71.8079,71.9489,71.7608,71.8549,4400.0
2016-06-01 15:30:00,91.64,91.82,91.36,91.51,13500.0,71.8079,71.9489,71.5884,71.706,13500.0
2016-06-02 09:30:00,90.38,90.59,89.5,89.72,5200.0,70.8205,70.9851,70.131,70.3034,5200.0
2016-06-02 10:00:00,89.67,90.13,89.45,89.52,5125.0,70.2642,70.6246,70.0918,70.1466,5125.0
2016-06-02 10:30:00,89.64,90.04,89.44,89.84,3400.0,70.2407,70.5541,70.084,70.3974,3400.0
2016-06-02 11:00:00,89.83,90.71,89.83,90.53,8146.0,70.3896,71.0791,70.3896,70.9381,8146.0
2016-06-02 11:30:00,90.63,90.72,90.34,90.41,3525.0,71.0164,71.087,70.7892,70.844,3525.0
2016-06-02 12:00:00,90.4,90.91,90.34,90.88,4148.0,70.8362,71.2358,70.7892,71.2123,4148.0
2016-06-02 12:30:00,90.88,91.56,90.88,91.46,6948.0,71.2123,71.7452,71.2123,71.6668,6948.0
2016-06-02 13:00:00,91.46,91.6,91.17,91.24,16904.0,71.6668,71.7765,71.4396,71.4944,16904.0
2016-06-02 13:30:00,91.24,91.37,90.99,91.19,10590.0,71.4944,71.5963,71.2985,71.4552,10590.0
2016-06-02 14:00:00,91.22,91.31,91.04,91.25,12406.0,71.4787,71.5493,71.3377,71.5023,12406.0
2016-06-02 14:30:00,91.29,91.82,91.27,91.79,18055.0,71.5336,71.9489,71.5179,71.9254,18055.0
2016-06-02 15:00:00,91.84,92.55,91.83,92.47,21527.0,71.9646,72.5209,71.9567,72.4582,21527.0
2016-06-02 15:30:00,92.45,92.65,92.05,92.47,22982.0,72.4426,72.5993,72.1291,72.4582,22982.0
2016-06-03 09:30:00,92.35,92.53,90.24,90.5,9333.0,72.3642,72.5052,70.7108,70.9146,9333.0
2016-06-03 10:00:00,90.44,90.83,90.32,90.73,11067.0,70.8675,71.1731,70.7735,71.0948,11067.0
2016-06-03 10:30:00,90.65,90.76,90.32,90.71,6840.0,71.0321,71.1183,70.7735,71.0791,6840.0
2016-06-03 11:00:00,90.68,90.99,90.38,90.58,8300.0,71.0556,71.2985,70.8205,70.9772,8300.0
2016-06-03 11:30:00,90.57,90.94,90.54,90.63,7269.0,70.9694,71.2593,70.9459,71.0164,7269.0
2016-06-03 12:00:00,90.78,90.9,90.62,90.69,4600.0,71.134,71.228,71.0086,71.0634,4600.0
2016-06-03 12:30:00,90.61,90.68,90.31,90.45,5313.0,71.0008,71.0556,70.7657,70.8754,5313.0
2016-06-03 13:00:00,90.44,90.53,90.16,90.2,15879.0,70.8675,70.9381,70.6481,70.6795,15879.0
2016-06-03 13:30:00,90.2,90.5,90.09,90.2,13136.0,70.6795,70.9146,70.5933,70.6795,13136.0
2016-06-03 14:00:00,90.15,90.38,89.91,90.37,5600.0,70.6403,70.8205,70.4522,70.8127,5600.0
2016-06-03 14:30:00,90.43,90.7,90.39,90.45,12131.0,70.8597,71.0713,70.8284,70.8754,12131.0
2016-06-03 15:00:00,90.41,90.6,90.15,90.23,15472.0,70.844,70.9929,70.6403,70.703,15472.0
2016-06-03 15:30:00,90.22,90.6,90.0,90.04,22660.0,70.6952,70.9929,70.5228,70.5541,22660.0
2016-06-06 09:30:00,90.83,90.83,89.87,90.23,7500.0,71.1731,71.1731,70.4209,70.703,7500.0
2016-06-06 10:00:00,90.43,90.85,90.21,90.57,7700.0,70.8597,71.1888,70.6873,70.9694,7700.0
2016-06-06 10:30:00,90.62,90.66,90.21,90.46,13705.0,71.0086,71.0399,70.6873,70.8832,13705.0
2016-06-06 11:00:00,90.58,90.95,90.5,90.8,5300.0,70.9772,71.2672,70.9146,71.1496,5300.0
2016-06-06 11:30:00,90.88,91.05,90.75,90.97,6632.0,71.2123,71.3455,71.1105,71.2828,6632.0
2016-06-06 12:00:00,91.01,91.01,90.75,90.82,4211.0,71.3142,71.3142,71.1105,71.1653,4211.0
2016-06-06 12:30:00,90.78,90.85,90.59,90.7,5197.0,71.134,71.1888,70.9851,71.0713,5197.0
2016-06-06 13:00:00,90.86,91.04,90.85,91.0,3950.0,71.1967,71.3377,71.1888,71.3064,3950.0
2016-06-06 13:30:00,90.66,90.71,90.21,90.24,8260.0,71.0399,71.0791,70.6873,70.7108,8260.0
2016-06-06 14:00:00,90.27,90.81,89.99,90.78,7300.0,70.7343,71.1575,70.5149,71.134,7300.0
2016-06-06 14:30:00,90.82,91.01,90.63,90.75,9200.0,71.1653,71.3142,71.0164,71.1105,9200.0
2016-06-06 15:00:00,90.67,90.74,90.43,90.5,8800.0,71.0478,71.1026,70.8597,70.9146,8800.0
2016-06-06 15:30:00,90.49,91.05,90.41,90.92,14600.0,70.9067,71.3455,70.844,71.2437,14600.0
2016-06-07 09:30:00,92.0,92.47,91.61,92.47,16799.0,72.0899,72.4582,71.7843,72.4582,16799.0
2016-06-07 10:00:00,92.45,93.01,92.18,92.98,14363.0,72.4426,72.8814,72.231,72.8579,14363.0
2016-06-07 10:30:00,93.11,93.21,92.73,93.1,7200.0,72.9597,73.0381,72.662,72.9519,7200.0
2016-06-07 11:00:00,93.05,93.88,93.01,93.88,2451.0,72.9127,73.5631,72.8814,73.5631,2451.0
2016-06-07 11:30:00,93.86,94.15,93.8,93.83,5153.0,73.5474,73.7747,73.5004,73.5239,5153.0
2016-06-07 12:00:00,93.81,94.12,93.76,94.12,1750.0,73.5082,73.7511,73.4691,73.7511,1750.0
2016-06-07 12:30:00,94.15,94.4,94.15,94.25,4955.0,73.7747,73.9705,73.7747,73.853,4955.0
2016-06-07 13:00:00,94.24,94.35,94.22,94.33,3520.0,73.8452,73.9314,73.8295,73.9157,3520.0
2016-06-07 13:30:00,94.31,94.34,94.08,94.3,6125.0,73.9,73.9235,73.7198,73.8922,6125.0
2016-06-07 14:00:00,94.28,94.71,94.2,94.65,5000.0,73.8765,74.2135,73.8138,74.1664,5000.0
2016-06-07 14:30:00,94.6,94.91,94.32,94.84,12055.0,74.1273,74.3702,73.9079,74.3153,12055.0
2016-06-07 15:00:00,94.84,94.9,94.6,94.8,9898.0,74.3153,74.3623,74.1273,74.284,9898.0
2016-06-07 15:30:00,94.83,94.95,94.56,94.57,22597.0,74.3075,74.4015,74.0959,74.1038,22597.0
2016-06-08 09:30:00,95.46,95.98,95.03,95.03,3100.0,74.8012,75.2086,74.4642,74.4642,3100.0
2016-06-08 10:00:00,95.06,95.06,94.2,94.32,4900.0,74.4877,74.4877,73.8138,73.9079,4900.0
2016-06-08 10:30:00,94.0,94.36,93.46,93.52,5524.0,73.6571,73.9392,73.234,73.281,5524.0
2016-06-08 11:00:00,93.64,93.64,92.47,92.49,8600.0,73.375,73.375,72.4582,72.4739,8600.0
2016-06-08 11:30:00,92.85,93.11,92.61,92.94,3300.0,72.756,72.9597,72.5679,72.8265,3300.0
2016-06-08 12:00:00,92.88,92.88,92.45,92.69,1700.0,72.7795,72.7795,72.4426,72.6306,1700.0
2016-06-08 12:30:00,92.78,93.17,92.78,93.1,1100.0,72.7011,73.0067,72.7011,72.9519,1100.0
2016-06-08 13:00:00,93.06,93.06,92.84,93.01,1310.0,72.9205,72.9205,72.7482,72.8814,1310.0
2016-06-08 13:30:00,92.88,93.27,92.82,93.22,3509.0,72.7795,73.0851,72.7325,73.0459,3509.0
2016-06-08 14:00:00,93.2,93.59,92.99,93.59,7298.0,73.0302,73.3358,72.8657,73.3358,7298.0
2016-06-08 14:30:00,93.58,93.7,93.16,93.26,7166.0,73.328,73.422,72.9989,73.0773,7166.0
2016-06-08 15:00:00,93.28,93.51,93.13,93.13,4400.0,73.0929,73.2732,72.9754,72.9754,4400.0
2016-06-08 15:30:00,92.94,93.12,92.72,93.1,10105.0,72.8265,72.9676,72.6541,72.9519,10105.0
2016-06-09 09:30:00,92.08,93.27,92.04,93.26,4202.0,72.1526,73.0851,72.1213,73.0773,4202.0
2016-06-09 10:00:00,93.23,93.41,93.08,93.18,2100.0,73.0538,73.1948,72.9362,73.0146,2100.0
2016-06-09 10:30:00,93.06,93.86,93.06,93.16,7600.0,72.9205,73.5474,72.9205,72.9989,7600.0
2016-06-09 11:00:00,93.21,93.8,93.21,93.35,5350.0,73.0381,73.5004,73.0381,73.1478,5350.0
2016-06-09 11:30:00,93.35,93.57,93.33,93.42,2800.0,73.1478,73.3202,73.1321,73.2026,2800.0
2016-06-09 12:00:00,93.39,93.39,93.12,93.16,3800.0,73.1791,73.1791,72.9676,72.9989,3800.0
2016-06-09 12:30:00,93.2,93.2,92.84,92.91,2100.0,73.0302,73.0302,72.7482,72.803,2100.0
2016-06-09 13:00:00,92.9,92.9,92.7,92.8,3500.0,72.7952,72.7952,72.6385,72.7168,3500.0
2016-06-09 13:30:00,92.8,92.81,92.67,92.77,1400.0,72.7168,72.7246,72.6149,72.6933,1400.0
2016-06-09 14:00:00,92.8,92.88,92.79,92.82,900.0,72.7168,72.7795,72.709,72.7325,900.0
2016-06-09 14:30:00,92.72,92.81,92.54,92.58,4000.0,72.6541,72.7246,72.5131,72.5444,4000.0
2016-06-09 15:00:00,92.56,92.59,92.18,92.35,9800.0,72.5288,72.5523,72.231,72.3642,9800.0
2016-06-09 15:30:00,92.34,92.39,92.15,92.16,17740.0,72.3564,72.3955,72.2075,72.2153,17740.0
2016-06-10 09:30:00,91.32,91.87,90.95,91.87,1815.0,71.5571,71.9881,71.2672,71.9881,1815.0
2016-06-10 10:00:00,91.76,91.76,91.01,91.38,2511.0,71.9019,71.9019,71.3142,71.6041,2511.0
2016-06-10 10:30:00,91.46,91.46,91.12,91.22,4800.0,71.6668,71.6668,71.4004,71.4787,4800.0
2016-06-10 11:00:00,91.21,91.4,90.88,91.06,6750.0,71.4709,71.6198,71.2123,71.3534,6750.0
2016-06-10 11:30:00,90.94,91.0,90.73,90.74,3300.0,71.2593,71.3064,71.0948,71.1026,3300.0
2016-06-10 12:00:00,90.73,90.75,90.31,90.38,4767.0,71.0948,71.1105,70.7657,70.8205,4767.0
2016-06-10 12:30:00,90.36,90.36,89.98,89.98,11554.0,70.8049,70.8049,70.5071,70.5071,11554.0
2016-06-10 13:00:00,89.97,90.32,89.78,89.81,3800.0,70.4993,70.7735,70.3504,70.3739,3800.0
2016-06-10 13:30:00,89.79,90.01,89.74,89.79,12411.0,70.3582,70.5306,70.319,70.3582,12411.0
2016-06-10 14:00:00,89.77,89.97,89.52,89.8,6463.0,70.3425,70.4993,70.1466,70.3661,6463.0
2016-06-10 14:30:00,89.74,89.97,89.51,89.55,3600.0,70.319,70.4993,70.1388,70.1702,3600.0
2016-06-10 15:00:00,89.54,89.72,89.46,89.59,9100.0,70.1623,70.3034,70.0996,70.2015,9100.0
2016-06-10 15:30:00,89.6,89.72,89.34,89.34,18293.0,70.2093,70.3034,70.0056,70.0056,18293.0
2016-06-13 09:30:00,88.79,90.22,88.79,89.42,4571.0,69.5746,70.6952,69.5746,70.0683,4571.0
2016-06-13 10:00:00,89.54,89.95,89.07,89.95,9080.0,70.1623,70.4836,69.794,70.4836,9080.0
2016-06-13 10:30:00,90.0,90.2,89.77,89.88,5500.0,70.5228,70.6795,70.3425,70.4287,5500.0
2016-06-13 11:00:00,89.56,90.0,89.25,89.99,3900.0,70.178,70.5228,69.9351,70.5149,3900.0
2016-06-13 11:30:00,89.98,89.98,89.05,89.09,5151.0,70.5071,70.5071,69.7784,69.8097,5151.0
2016-06-13 12:00:00,89.08,89.24,88.94,89.18,2968.0,69.8019,69.9272,69.6922,69.8802,2968.0
2016-06-13 12:30:00,89.24,89.65,89.19,89.6,1900.0,69.9272,70.2485,69.8881,70.2093,1900.0
2016-06-13 13:00:00,89.61,89.72,89.44,89.47,3200.0,70.2172,70.3034,70.084,70.1075,3200.0
2016-06-13 13:30:00,89.44,89.44,88.78,88.81,3200.0,70.084,70.084,69.5668,69.5903,3200.0
2016-06-13 14:00:00,88.83,88.99,88.58,88.67,5577.0,69.606,69.7313,69.4101,69.4806,5577.0
2016-06-13 14:30:00,88.68,88.92,88.49,88.51,5871.0,69.4884,69.6765,69.3396,69.3552,5871.0
2016-06-13 15:00:00,88.7,88.87,88.68,88.79,8170.0,69.5041,69.6373,69.4884,69.5746,8170.0
2016-06-13 15:30:00,88.79,88.86,88.63,88.84,14602.0,69.5746,69.6295,69.4493,69.6138,14602.0
2016-06-14 09:30:00,88.23,89.8,88.23,89.14,5865.0,69.1358,70.3661,69.1358,69.8489,5865.0
2016-06-14 10:00:00,89.26,89.27,88.95,89.27,2700.0,69.9429,69.9508,69.7,69.9508,2700.0
2016-06-14 10:30:00,89.15,89.16,88.16,88.16,1700.0,69.8567,69.8646,69.081,69.081,1700.0
2016-06-14 11:00:00,88.12,88.5,87.99,88.26,4326.0,69.0496,69.3474,68.9478,69.1593,4326.0
2016-06-14 11:30:00,88.31,89.19,88.31,89.19,15468.0,69.1985,69.8881,69.1985,69.8881,15468.0
2016-06-14 12:00:00,89.25,89.68,89.25,89.33,7036.0,69.9351,70.272,69.9351,69.9978,7036.0
2016-06-14 12:30:00,89.33,89.36,88.74,88.78,4100.0,69.9978,70.0213,69.5355,69.5668,4100.0
2016-06-14 13:00:00,88.78,88.85,88.57,88.6,6050.0,69.5668,69.6216,69.4022,69.4257,6050.0
2016-06-14 13:30:00,88.68,88.74,88.37,88.37,4500.0,69.4884,69.5355,69.2455,69.2455,4500.0
2016-06-14 14:00:00,88.39,88.96,88.32,88.96,5609.0,69.2612,69.7078,69.2063,69.7078,5609.0
2016-06-14 14:30:00,88.97,89.5,88.9,89.5,6000.0,69.7157,70.131,69.6608,70.131,6000.0
2016-06-14 15:00:00,89.31,89.74,89.31,89.39,7973.0,69.9821,70.319,69.9821,70.0448,7973.0
2016-06-14 15:30:00,89.39,90.09,89.31,89.79,20938.0,70.0448,70.5933,69.9821,70.3582,20938.0
2016-06-15 09:30:00,89.16,89.17,88.39,88.41,2550.0,69.8646,69.8724,69.2612,69.2769,2550.0
2016-06-15 10:00:00,88.54,89.62,88.44,89.52,2800.0,69.3787,70.225,69.3004,70.1466,2800.0
2016-06-15 10:30:00,89.55,90.1,89.16,89.16,8082.0,70.1702,70.6011,69.8646,69.8646,8082.0
2016-06-15 11:00:00,89.07,89.63,89.07,89.4,1300.0,69.794,70.2328,69.794,70.0526,1300.0
2016-06-15 11:30:00,88.91,89.83,88.91,89.83,2664.0,69.6687,70.3896,69.6687,70.3896,2664.0
2016-06-15 12:00:00,89.82,89.93,89.65,89.68,1300.0,70.3817,70.4679,70.2485,70.272,1300.0
2016-06-15 12:30:00,89.74,89.85,89.64,89.78,1300.0,70.319,70.4052,70.2407,70.3504,1300.0
2016-06-15 13:00:00,89.81,89.81,89.45,89.45,4771.0,70.3739,70.3739,70.0918,70.0918,4771.0
2016-06-15 13:30:00,89.5,89.95,89.42,89.95,6798.0,70.131,70.4836,70.0683,70.4836,6798.0
2016-06-15 14:00:00,90.0,90.14,89.5,89.5,4262.0,70.5228,70.6325,70.131,70.131,4262.0
2016-06-15 14:30:00,89.46,89.53,89.15,89.38,4500.0,70.0996,70.1545,69.8567,70.0369,4500.0
2016-06-15 15:00:00,89.38,89.6,89.33,89.37,5214.0,70.0369,70.2093,69.9978,70.0291,5214.0
2016-06-15 15:30:00,89.45,89.53,88.87,89.15,12361.0,70.0918,70.1545,69.6373,69.8567,12361.0
2016-06-16 09:30:00,87.42,87.83,87.17,87.49,7600.0,68.5011,68.8224,68.3052,68.556,7600.0
2016-06-16 10:00:00,87.24,87.24,86.77,86.8,5331.0,68.3601,68.3601,67.9918,68.0153,5331.0
2016-06-16 10:30:00,86.79,87.0,86.46,86.95,4001.0,68.0075,68.172,67.7489,68.1328,4001.0
2016-06-16 11:00:00,87.06,87.24,86.72,86.73,4700.0,68.219,68.3601,67.9526,67.9604,4700.0
2016-06-16 11:30:00,86.71,87.03,86.6,86.6,4218.0,67.9448,68.1955,67.8586,67.8586,4218.0
2016-06-16 12:00:00,86.54,87.36,86.54,87.28,1700.0,67.8116,68.4541,67.8116,68.3914,1700.0
2016-06-16 12:30:00,87.18,87.63,87.07,87.24,4504.0,68.3131,68.6657,68.2269,68.3601,4504.0
2016-06-16 13:00:00,87.25,87.51,86.9,87.17,4645.0,68.3679,68.5716,68.0937,68.3052,4645.0
2016-06-16 13:30:00,87.01,87.08,86.53,86.58,3200.0,68.1798,68.2347,67.8037,67.8429,3200.0
2016-06-16 14:00:00,86.56,87.61,86.56,87.17,3400.0,67.8272,68.65,67.8272,68.3052,3400.0
2016-06-16 14:30:00,87.32,87.39,86.91,87.0,3100.0,68.4228,68.4776,68.1015,68.172,3100.0
2016-06-16 15:00:00,87.02,87.02,86.65,86.82,4400.0,68.1877,68.1877,67.8978,68.031,4400.0
2016-06-16 15:30:00,86.98,87.42,86.98,87.23,6114.0,68.1563,68.5011,68.1563,68.3522,6114.0
2016-06-17 09:30:00,87.99,88.0,87.0,87.33,29423.0,68.9478,68.9556,68.172,68.4306,29423.0
2016-06-17 10:00:00,87.31,87.84,87.1,87.63,19794.0,68.4149,68.8302,68.2504,68.6657,19794.0
2016-06-17 10:30:00,87.69,87.85,87.21,87.66,11822.0,68.7127,68.8381,68.3366,68.6892,11822.0
2016-06-17 11:00:00,87.55,87.55,87.13,87.25,6362.0,68.603,68.603,68.2739,68.3679,6362.0
2016-06-17 11:30:00,87.2,87.48,87.17,87.17,2225.0,68.3287,68.5481,68.3052,68.3052,2225.0
2016-06-17 12:00:00,87.33,87.33,87.07,87.07,2200.0,68.4306,68.4306,68.2269,68.2269,2200.0
2016-06-17 12:30:00,87.1,87.2,87.0,87.18,4300.0,68.2504,68.3287,68.172,68.3131,4300.0
2016-06-17 13:00:00,87.12,87.31,87.05,87.24,1500.0,68.266,68.4149,68.2112,68.3601,1500.0
2016-06-17 13:30:00,87.24,87.6,87.24,87.47,4561.0,68.3601,68.6422,68.3601,68.5403,4561.0
2016-06-17 14:00:00,87.5,87.74,87.45,87.57,4331.0,68.5638,68.7519,68.5246,68.6187,4331.0
2016-06-17 14:30:00,87.62,87.68,87.49,87.56,2700.0,68.6578,68.7048,68.556,68.6108,2700.0
2016-06-17 15:00:00,87.56,87.59,87.34,87.45,5600.0,68.6108,68.6343,68.4384,68.5246,5600.0
2016-06-17 15:30:00,87.42,87.65,87.34,87.51,13500.0,68.5011,68.6813,68.4384,68.5716,13500.0
2016-06-20 09:30:00,88.94,89.56,88.69,89.09,9012.0,69.6922,70.178,69.4963,69.8097,9012.0
2016-06-20 10:00:00,89.19,89.5,89.04,89.11,7060.0,69.8881,70.131,69.7705,69.8254,7060.0
2016-06-20 10:30:00,89.15,89.15,88.58,88.81,4800.0,69.8567,69.8567,69.4101,69.5903,4800.0
2016-06-20 11:00:00,88.79,88.96,88.67,88.85,4800.0,69.5746,69.7078,69.4806,69.6216,4800.0
2016-06-20 11:30:00,88.82,89.17,88.6,88.6,11261.0,69.5981,69.8724,69.4257,69.4257,11261.0
2016-06-20 12:00:00,88.7,89.05,88.68,88.94,5900.0,69.5041,69.7784,69.4884,69.6922,5900.0
2016-06-20 12:30:00,88.99,89.31,88.94,89.15,3200.0,69.7313,69.9821,69.6922,69.8567,3200.0
2016-06-20 13:00:00,89.16,89.17,88.98,89.02,3800.0,69.8646,69.8724,69.7235,69.7549,3800.0
2016-06-20 13:30:00,89.09,89.15,88.98,89.15,2600.0,69.8097,69.8567,69.7235,69.8567,2600.0
2016-06-20 14:00:00,89.12,89.12,88.99,89.08,2500.0,69.8332,69.8332,69.7313,69.8019,2500.0
2016-06-20 14:30:00,89.1,89.24,89.06,89.14,2700.0,69.8175,69.9272,69.7862,69.8489,2700.0
2016-06-20 15:00:00,89.12,89.12,89.03,89.04,5400.0,69.8332,69.8332,69.7627,69.7705,5400.0
2016-06-20 15:30:00,89.04,89.13,89.01,89.05,11826.0,69.7705,69.841,69.747,69.7784,11826.0
2016-06-21 09:30:00,88.77,89.55,88.19,89.41,4400.0,69.559,70.1702,69.1045,70.0605,4400.0
2016-06-21 10:00:00,89.54,89.7,89.2,89.34,3000.0,70.1623,70.2877,69.8959,70.0056,3000.0
2016-06-21 10:30:00,89.62,89.66,89.39,89.64,2200.0,70.225,70.2564,70.0448,70.2407,2200.0
2016-06-21 11:00:00,89.55,90.42,89.55,90.19,3857.0,70.1702,70.8519,70.1702,70.6717,3857.0
2016-06-21 11:30:00,90.17,90.47,89.82,90.31,2300.0,70.656,70.8911,70.3817,70.7657,2300.0
2016-06-21 12:00:00,90.24,90.31,90.15,90.21,2500.0,70.7108,70.7657,70.6403,70.6873,2500.0
2016-06-21 12:30:00,90.2,90.21,90.12,90.21,2600.0,70.6795,70.6873,70.6168,70.6873,2600.0
2016-06-21 13:00:00,90.18,90.49,90.1,90.49,3500.0,70.6638,70.9067,70.6011,70.9067,3500.0
2016-06-21 13:30:00,90.52,90.87,90.52,90.87,3400.0,70.9302,71.2045,70.9302,71.2045,3400.0
2016-06-21 14:00:00,90.88,91.03,90.66,90.98,6286.0,71.2123,71.3299,71.0399,71.2907,6286.0
2016-06-21 14:30:00,91.0,91.19,90.96,91.01,5658.0,71.3064,71.4552,71.275,71.3142,5658.0
2016-06-21 15:00:00,90.95,91.29,90.78,91.24,2900.0,71.2672,71.5336,71.134,71.4944,2900.0
2016-06-21 15:30:00,91.21,91.21,90.8,91.04,14424.0,71.4709,71.4709,71.1496,71.3377,14424.0
2016-06-22 09:30:00,91.22,91.31,90.68,90.68,2100.0,71.4787,71.5493,71.0556,71.0556,2100.0
2016-06-22 10:00:00,90.79,90.79,90.27,90.27,1900.0,71.1418,71.1418,70.7343,70.7343,1900.0
2016-06-22 10:30:00,90.22,90.24,89.75,90.23,6290.0,70.6952,70.7108,70.3269,70.703,6290.0
2016-06-22 11:00:00,90.16,90.51,90.03,90.37,2400.0,70.6481,70.9224,70.5463,70.8127,2400.0
2016-06-22 11:30:00,90.39,90.39,89.81,90.18,1500.0,70.8284,70.8284,70.3739,70.6638,1500.0
2016-06-22 12:00:00,90.07,90.1,89.85,89.94,2034.0,70.5776,70.6011,70.4052,70.4758,2034.0
2016-06-22 12:30:00,90.01,90.46,89.96,90.41,4500.0,70.5306,70.8832,70.4914,70.844,4500.0
2016-06-22 13:00:00,90.38,90.42,90.16,90.3,1200.0,70.8205,70.8519,70.6481,70.7578,1200.0
2016-06-22 13:30:00,90.34,90.34,90.15,90.22,4013.0,70.7892,70.7892,70.6403,70.6952,4013.0
2016-06-22 14:00:00,90.24,90.5,90.14,90.5,5500.0,70.7108,70.9146,70.6325,70.9146,5500.0
2016-06-22 14:30:00,90.5,90.8,90.5,90.76,3701.0,70.9146,71.1496,70.9146,71.1183,3701.0
2016-06-22 15:00:00,90.8,90.92,90.6,90.65,1973.0,71.1496,71.2437,70.9929,71.0321,1973.0
2016-06-22 15:30:00,90.72,90.94,90.62,90.79,6300.0,71.087,71.2593,71.0086,71.1418,6300.0
2016-06-23 09:30:00,91.06,91.06,90.88,90.88,200.0,71.3534,71.3534,71.2123,71.2123,200.0
2016-06-23 10:00:00,91.26,91.73,91.1,91.73,1933.0,71.5101,71.8784,71.3847,71.8784,1933.0
2016-06-23 10:30:00,91.66,91.76,91.22,91.76,1700.0,71.8235,71.9019,71.4787,71.9019,1700.0
2016-06-23 11:00:00,91.73,91.84,91.73,91.84,700.0,71.8784,71.9646,71.8784,71.9646,700.0
2016-06-23 11:30:00,91.87,91.94,91.79,91.79,700.0,71.9881,72.0429,71.9254,71.9254,700.0
2016-06-23 12:00:00,91.86,91.92,91.77,91.92,1100.0,71.9802,72.0273,71.9097,72.0273,1100.0
2016-06-23 12:30:00,91.87,91.88,91.47,91.47,3493.0,71.9881,71.9959,71.6746,71.6746,3493.0
2016-06-23 13:00:00,91.45,91.45,91.02,91.04,7600.0,71.659,71.659,71.322,71.3377,7600.0
2016-06-23 13:30:00,91.08,91.49,91.06,91.46,2000.0,71.369,71.6903,71.3534,71.6668,2000.0
2016-06-23 14:00:00,91.42,91.42,91.2,91.37,1200.0,71.6355,71.6355,71.4631,71.5963,1200.0
2016-06-23 14:30:00,91.49,91.57,91.39,91.5,2100.0,71.6903,71.753,71.612,71.6981,2100.0
2016-06-23 15:00:00,91.52,91.52,91.16,91.21,3500.0,71.7138,71.7138,71.4317,71.4709,3500.0
2016-06-23 15:30:00,91.17,91.44,91.17,91.42,9200.0,71.4396,71.6511,71.4396,71.6355,9200.0
2016-06-24 09:30:00,87.5,89.5,87.5,88.76,7361.0,68.5638,70.131,68.5638,69.5511,7361.0
2016-06-24 10:00:00,88.51,88.65,88.0,88.18,4245.0,69.3552,69.4649,68.9556,69.0966,4245.0
2016-06-24 10:30:00,88.02,88.56,87.93,88.5,6576.0,68.9713,69.3944,68.9007,69.3474,6576.0
2016-06-24 11:00:00,88.47,88.9,88.16,88.9,8398.0,69.3239,69.6608,69.081,69.6608,8398.0
2016-06-24 11:30:00,88.86,89.26,88.7,88.74,2500.0,69.6295,69.9429,69.5041,69.5355,2500.0
2016-06-24 12:00:00,88.86,88.88,88.53,88.65,5987.0,69.6295,69.6452,69.3709,69.4649,5987.0
2016-06-24 12:30:00,88.62,88.66,88.45,88.51,4142.0,69.4414,69.4728,69.3082,69.3552,4142.0
2016-06-24 13:00:00,88.44,88.63,88.37,88.45,4200.0,69.3004,69.4493,69.2455,69.3082,4200.0
2016-06-24 13:30:00,88.51,88.71,88.15,88.25,8337.0,69.3552,69.5119,69.0731,69.1515,8337.0
2016-06-24 14:00:00,88.44,88.44,87.33,87.41,6500.0,69.3004,69.3004,68.4306,68.4933,6500.0
2016-06-24 14:30:00,87.39,87.75,87.13,87.58,8300.0,68.4776,68.7597,68.2739,68.6265,8300.0
2016-06-24 15:00:00,87.58,87.65,86.66,86.85,16629.0,68.6265,68.6813,67.9056,68.0545,16629.0
2016-06-24 15:30:00,86.97,87.68,86.84,87.32,18692.0,68.1485,68.7048,68.0466,68.4228,18692.0
2016-06-27 09:30:00,86.79,87.0,86.32,86.51,3884.0,68.0075,68.172,67.6392,67.7881,3884.0
2016-06-27 10:00:00,86.54,86.68,84.82,84.82,7026.0,67.8116,67.9213,66.4638,66.4638,7026.0
2016-06-27 10:30:00,84.87,84.93,83.88,83.96,5514.0,66.503,66.55,65.7272,65.7899,5514.0
2016-06-27 11:00:00,84.04,84.4,83.87,84.32,3924.0,65.8526,66.1347,65.7194,66.072,3924.0
2016-06-27 11:30:00,84.47,84.68,84.14,84.37,6700.0,66.1895,66.3541,65.931,66.1112,6700.0
2016-06-27 12:00:00,84.39,84.39,83.77,83.89,3320.0,66.1269,66.1269,65.641,65.7351,3320.0
2016-06-27 12:30:00,83.94,83.99,83.17,83.23,6510.0,65.7742,65.8134,65.1709,65.2179,6510.0
2016-06-27 13:00:00,83.25,83.65,83.25,83.42,6365.0,65.2336,65.547,65.2336,65.3668,6365.0
2016-06-27 13:30:00,83.42,83.43,83.02,83.33,5300.0,65.3668,65.3746,65.0533,65.2962,5300.0
2016-06-27 14:00:00,83.28,83.54,82.88,83.3,9900.0,65.2571,65.4608,64.9436,65.2727,9900.0
2016-06-27 14:30:00,83.37,83.6,83.26,83.32,11514.0,65.3276,65.5078,65.2414,65.2884,11514.0
2016-06-27 15:00:00,83.42,83.54,83.13,83.2,10500.0,65.3668,65.4608,65.1395,65.1944,10500.0
2016-06-27 15:30:00,83.22,83.9,83.2,83.76,13425.0,65.2101,65.7429,65.1944,65.6332,13425.0
2016-06-28 09:30:00,85.36,86.23,85.3,85.98,10707.0,66.8869,67.5686,66.8399,67.3728,10707.0
2016-06-28 10:00:00,86.04,86.65,85.96,86.65,8400.0,67.4198,67.8978,67.3571,67.8978,8400.0
2016-06-28 10:30:00,86.6,87.57,86.59,87.43,12396.0,67.8586,68.6187,67.8507,68.509,12396.0
2016-06-28 11:00:00,87.58,87.58,86.51,87.33,4694.0,68.6265,68.6265,67.7881,68.4306,4694.0
2016-06-28 11:30:00,87.46,87.62,87.24,87.3,4000.0,68.5325,68.6578,68.3601,68.4071,4000.0
2016-06-28 12:00:00,87.29,87.29,86.81,87.06,2700.0,68.3993,68.3993,68.0231,68.219,2700.0
2016-06-28 12:30:00,87.07,87.42,87.01,87.02,2428.0,68.2269,68.5011,68.1798,68.1877,2428.0
2016-06-28 13:00:00,86.87,87.0,86.58,86.78,2356.0,68.0701,68.172,67.8429,67.9996,2356.0
2016-06-28 13:30:00,86.65,87.04,86.61,86.94,3400.0,67.8978,68.2034,67.8664,68.125,3400.0
2016-06-28 14:00:00,86.91,88.02,86.89,87.98,11705.0,68.1015,68.9713,68.0858,68.9399,11705.0
2016-06-28 14:30:00,87.98,88.82,87.92,88.77,6565.0,68.9399,69.5981,68.8929,69.559,6565.0
2016-06-28 15:00:00,88.62,88.93,88.52,88.69,8540.0,69.4414,69.6843,69.3631,69.4963,8540.0
2016-06-28 15:30:00,88.72,88.76,88.31,88.64,19317.0,69.5198,69.5511,69.1985,69.4571,19317.0
2016-06-29 09:30:00,90.14,90.31,89.03,89.08,3871.0,70.6325,70.7657,69.7627,69.8019,3871.0
2016-06-29 10:00:00,88.89,90.45,88.89,90.45,3178.0,69.653,70.8754,69.653,70.8754,3178.0
2016-06-29 10:30:00,90.32,91.24,90.27,91.24,5300.0,70.7735,71.4944,70.7343,71.4944,5300.0
2016-06-29 11:00:00,91.14,91.35,91.0,91.13,3600.0,71.4161,71.5806,71.3064,71.4082,3600.0
2016-06-29 11:30:00,91.23,91.8,91.23,91.59,6560.0,71.4866,71.9332,71.4866,71.7687,6560.0
2016-06-29 12:00:00,91.57,91.57,90.95,90.95,2000.0,71.753,71.753,71.2672,71.2672,2000.0
2016-06-29 12:30:00,90.88,90.88,90.6,90.6,8000.0,71.2123,71.2123,70.9929,70.9929,8000.0
2016-06-29 13:00:00,90.69,90.7,90.41,90.54,11100.0,71.0634,71.0713,70.844,70.9459,11100.0
2016-06-29 13:30:00,90.61,91.32,90.59,91.32,7750.0,71.0008,71.5571,70.9851,71.5571,7750.0
2016-06-29 14:00:00,91.28,91.28,90.91,90.91,3156.0,71.5258,71.5258,71.2358,71.2358,3156.0
2016-06-29 14:30:00,90.98,91.07,90.75,90.87,3100.0,71.2907,71.3612,71.1105,71.2045,3100.0
2016-06-29 15:00:00,90.88,91.36,90.84,91.36,11600.0,71.2123,71.5884,71.181,71.5884,11600.0
2016-06-29 15:30:00,91.21,91.35,90.79,90.81,27015.0,71.4709,71.5806,71.1418,71.1575,27015.0
2016-06-30 09:30:00,91.9,91.99,90.04,90.06,7800.0,72.0116,72.0821,70.5541,70.5698,7800.0
2016-06-30 10:00:00,90.13,90.37,89.7,90.01,14050.0,70.6246,70.8127,70.2877,70.5306,14050.0
2016-06-30 10:30:00,90.01,90.83,90.01,90.73,11280.0,70.5306,71.1731,70.5306,71.0948,11280.0
2016-06-30 11:00:00,90.66,90.78,90.24,90.62,10802.0,71.0399,71.134,70.7108,71.0086,10802.0
2016-06-30 11:30:00,90.59,90.72,89.94,90.11,8945.0,70.9851,71.087,70.4758,70.609,8945.0
2016-06-30 12:00:00,90.12,90.67,90.01,90.64,11944.0,70.6168,71.0478,70.5306,71.0243,11944.0
2016-06-30 12:30:00,90.59,90.82,90.57,90.75,7500.0,70.9851,71.1653,70.9694,71.1105,7500.0
2016-06-30 13:00:00,90.72,90.9,90.49,90.89,8000.0,71.087,71.228,70.9067,71.2202,8000.0
2016-06-30 13:30:00,90.89,91.03,90.84,91.03,11790.0,71.2202,71.3299,71.181,71.3299,11790.0
2016-06-30 14:00:00,91.09,91.39,90.97,91.02,9300.0,71.3769,71.612,71.2828,71.322,9300.0
2016-06-30 14:30:00,91.12,91.35,90.95,91.14,11300.0,71.4004,71.5806,71.2672,71.4161,11300.0
2016-06-30 15:00:00,91.19,91.33,91.04,91.26,12096.0,71.4552,71.5649,71.3377,71.5101,12096.0
2016-06-30 15:30:00,91.22,91.33,90.99,91.19,18966.0,71.4787,71.5649,71.2985,71.4552,18966.0
2016-07-01 09:30:00,91.31,92.78,91.16,92.67,2695.0,71.5493,72.7011,71.4317,72.6149,2695.0
2016-07-01 10:00:00,92.49,92.64,92.12,92.12,10325.0,72.4739,72.5914,72.184,72.184,10325.0
2016-07-01 10:30:00,91.95,92.27,91.72,92.1,3100.0,72.0508,72.3015,71.8705,72.1683,3100.0
2016-07-01 11:00:00,91.94,91.94,91.17,91.23,4100.0,72.0429,72.0429,71.4396,71.4866,4100.0
2016-07-01 11:30:00,91.2,91.3,90.91,91.08,3400.0,71.4631,71.5414,71.2358,71.369,3400.0
2016-07-01 12:00:00,91.01,91.15,91.0,91.04,3202.0,71.3142,71.4239,71.3064,71.3377,3202.0
2016-07-01 12:30:00,90.97,91.07,90.54,90.71,4900.0,71.2828,71.3612,70.9459,71.0791,4900.0
2016-07-01 13:00:00,90.61,90.62,90.15,90.21,1700.0,71.0008,71.0086,70.6403,70.6873,1700.0
2016-07-01 13:30:00,90.06,90.07,89.74,89.74,4592.0,70.5698,70.5776,70.319,70.319,4592.0
2016-07-01 14:00:00,89.74,89.75,89.39,89.48,2800.0,70.319,70.3269,70.0448,70.1153,2800.0
2016-07-01 14:30:00,89.5,90.19,89.49,90.18,2700.0,70.131,70.6717,70.1231,70.6638,2700.0
2016-07-01 15:00:00,90.19,90.76,89.98,90.58,8350.0,70.6717,71.1183,70.5071,70.9772,8350.0
2016-07-01 15:30:00,90.63,90.74,90.39,90.52,10200.0,71.0164,71.1026,70.8284,70.9302,10200.0
2016-07-05 09:30:00,89.51,89.51,88.49,88.77,2300.0,70.1388,70.1388,69.3396,69.559,2300.0
2016-07-05 10:00:00,88.86,89.02,88.03,88.49,7917.0,69.6295,69.7549,68.9791,69.3396,7917.0
2016-07-05 10:30:00,88.6,88.71,88.02,88.33,6100.0,69.4257,69.5119,68.9713,69.2142,6100.0
2016-07-05 11:00:00,88.43,89.3,88.43,89.0,7457.0,69.2925,69.9743,69.2925,69.7392,7457.0
2016-07-05 11:30:00,89.22,89.41,88.96,89.06,6100.0,69.9116,70.0605,69.7078,69.7862,6100.0
2016-07-05 12:00:00,89.01,89.53,88.95,89.53,4800.0,69.747,70.1545,69.7,70.1545,4800.0
2016-07-05 12:30:00,89.65,89.68,89.18,89.27,4600.0,70.2485,70.272,69.8802,69.9508,4600.0
2016-07-05 13:00:00,89.33,89.35,88.83,89.35,4411.0,69.9978,70.0134,69.606,70.0134,4411.0
2016-07-05 13:30:00,89.34,89.41,88.52,88.52,5472.0,70.0056,70.0605,69.3631,69.3631,5472.0
2016-07-05 14:00:00,88.57,89.03,88.56,88.79,4450.0,69.4022,69.7627,69.3944,69.5746,4450.0
2016-07-05 14:30:00,88.87,89.01,88.73,89.0,6249.0,69.6373,69.747,69.5276,69.7392,6249.0
2016-07-05 15:00:00,88.92,89.54,88.92,89.48,7203.0,69.6765,70.1623,69.6765,70.1153,7203.0
2016-07-05 15:30:00,89.5,89.87,89.5,89.5,20001.0,70.131,70.4209,70.131,70.131,20001.0
2016-07-06 09:30:00,89.33,90.32,89.11,89.33,9706.0,69.9978,70.7735,69.8254,69.9978,9706.0
2016-07-06 10:00:00,89.45,90.0,88.69,88.69,10100.0,70.0918,70.5228,69.4963,69.4963,10100.0
2016-07-06 10:30:00,88.58,89.32,88.53,89.13,8400.0,69.4101,69.9899,69.3709,69.841,8400.0
2016-07-06 11:00:00,89.28,89.46,88.87,89.01,9244.0,69.9586,70.0996,69.6373,69.747,9244.0
2016-07-06 11:30:00,89.05,89.41,89.05,89.26,10270.0,69.7784,70.0605,69.7784,69.9429,10270.0
2016-07-06 12:00:00,89.3,89.99,89.3,89.94,6161.0,69.9743,70.5149,69.9743,70.4758,6161.0
2016-07-06 12:30:00,89.98,90.44,89.97,90.44,8205.0,70.5071,70.8675,70.4993,70.8675,8205.0
2016-07-06 13:00:00,90.47,90.63,90.28,90.42,7900.0,70.8911,71.0164,70.7422,70.8519,7900.0
2016-07-06 13:30:00,90.46,90.71,90.14,90.67,9700.0,70.8832,71.0791,70.6325,71.0478,9700.0
2016-07-06 14:00:00,90.53,91.12,90.43,91.05,12419.0,70.9381,71.4004,70.8597,71.3455,12419.0
2016-07-06 14:30:00,91.03,91.2,90.66,90.72,9500.0,71.3299,71.4631,71.0399,71.087,9500.0
2016-07-06 15:00:00,90.76,90.86,90.35,90.35,11994.0,71.1183,71.1967,70.797,70.797,11994.0
2016-07-06 15:30:00,90.31,90.63,90.06,90.62,26059.0,70.7657,71.0164,70.5698,71.0086,26059.0
2016-07-07 09:30:00,91.88,91.88,91.16,91.69,8900.0,71.9959,71.9959,71.4317,71.847,8900.0
2016-07-07 10:00:00,91.69,91.7,91.4,91.7,12300.0,71.847,71.8549,71.6198,71.8549,12300.0
2016-07-07 10:30:00,91.69,91.96,91.44,91.46,10820.0,71.847,72.0586,71.6511,71.6668,10820.0
2016-07-07 11:00:00,91.29,91.29,90.16,90.16,9046.0,71.5336,71.5336,70.6481,70.6481,9046.0
2016-07-07 11:30:00,90.19,90.26,89.45,89.57,5600.0,70.6717,70.7265,70.0918,70.1858,5600.0
2016-07-07 12:00:00,89.88,89.88,89.03,89.08,3100.0,70.4287,70.4287,69.7627,69.8019,3100.0
2016-07-07 12:30:00,89.29,89.42,89.29,89.35,3500.0,69.9664,70.0683,69.9664,70.0134,3500.0
2016-07-07 13:00:00,89.35,89.43,88.84,89.18,3000.0,70.0134,70.0761,69.6138,69.8802,3000.0
2016-07-07 13:30:00,89.19,89.42,88.77,88.8,7450.0,69.8881,70.0683,69.559,69.5825,7450.0
2016-07-07 14:00:00,88.78,89.11,88.5,88.62,5400.0,69.5668,69.8254,69.3474,69.4414,5400.0
2016-07-07 14:30:00,88.64,88.67,88.43,88.43,5400.0,69.4571,69.4806,69.2925,69.2925,5400.0
2016-07-07 15:00:00,88.47,88.7,88.46,88.48,12551.0,69.3239,69.5041,69.316,69.3317,12551.0
2016-07-07 15:30:00,88.5,88.68,88.49,88.53,19422.0,69.3474,69.4884,69.3396,69.3709,19422.0
2016-07-08 09:30:00,89.29,89.6,88.89,89.03,5044.0,69.9664,70.2093,69.653,69.7627,5044.0
2016-07-08 10:00:00,89.34,89.34,88.85,89.04,6300.0,70.0056,70.0056,69.6216,69.7705,6300.0
2016-07-08 10:30:00,88.93,89.24,88.92,89.02,6141.0,69.6843,69.9272,69.6765,69.7549,6141.0
2016-07-08 11:00:00,89.13,89.24,89.04,89.23,8700.0,69.841,69.9272,69.7705,69.9194,8700.0
2016-07-08 11:30:00,89.26,89.4,89.15,89.18,4446.0,69.9429,70.0526,69.8567,69.8802,4446.0
2016-07-08 12:00:00,89.23,89.25,88.96,89.04,2300.0,69.9194,69.9351,69.7078,69.7705,2300.0
2016-07-08 12:30:00,89.06,89.06,88.86,89.01,4243.0,69.7862,69.7862,69.6295,69.747,4243.0
2016-07-08 13:00:00,89.02,89.31,88.94,89.31,4293.0,69.7549,69.9821,69.6922,69.9821,4293.0
2016-07-08 13:30:00,89.26,89.76,89.26,89.6,5500.0,69.9429,70.3347,69.9429,70.2093,5500.0
2016-07-08 14:00:00,89.59,89.74,89.55,89.63,3447.0,70.2015,70.319,70.1702,70.2328,3447.0
2016-07-08 14:30:00,89.67,89.99,89.65,89.77,3000.0,70.2642,70.5149,70.2485,70.3425,3000.0
2016-07-08 15:00:00,89.8,89.84,89.31,89.31,6613.0,70.3661,70.3974,69.9821,69.9821,6613.0
2016-07-08 15:30:00,89.31,89.46,89.05,89.14,12400.0,69.9821,70.0996,69.7784,69.8489,12400.0
2016-07-11 09:30:00,89.86,90.33,89.21,90.33,1600.0,70.4131,70.7814,69.9037,70.7814,1600.0
2016-07-11 10:00:00,90.25,90.25,89.77,90.02,2754.0,70.7187,70.7187,70.3425,70.5384,2754.0
2016-07-11 10:30:00,90.24,91.34,90.0,91.18,4600.0,70.7108,71.5728,70.5228,71.4474,4600.0
2016-07-11 11:00:00,91.25,91.39,90.59,90.67,2205.0,71.5023,71.612,70.9851,71.0478,2205.0
2016-07-11 11:30:00,90.76,90.92,90.62,90.88,1700.0,71.1183,71.2437,71.0086,71.2123,1700.0
2016-07-11 12:00:00,90.82,90.84,90.49,90.49,1900.0,71.1653,71.181,70.9067,70.9067,1900.0
2016-07-11 12:30:00,90.38,90.58,90.37,90.43,1500.0,70.8205,70.9772,70.8127,70.8597,1500.0
2016-07-11 13:00:00,90.46,90.46,90.26,90.26,2300.0,70.8832,70.8832,70.7265,70.7265,2300.0
2016-07-11 13:30:00,90.26,90.26,90.15,90.22,1200.0,70.7265,70.7265,70.6403,70.6952,1200.0
2016-07-11 14:00:00,90.22,90.56,90.21,90.54,2900.0,70.6952,70.9616,70.6873,70.9459,2900.0
2016-07-11 14:30:00,90.53,90.53,90.3,90.4,3852.0,70.9381,70.9381,70.7578,70.8362,3852.0
2016-07-11 15:00:00,90.4,90.4,90.0,90.0,3400.0,70.8362,70.8362,70.5228,70.5228,3400.0
2016-07-11 15:30:00,89.8,89.85,89.63,89.63,6049.0,70.3661,70.4052,70.2328,70.2328,6049.0
2016-07-12 09:30:00,91.03,92.29,91.03,91.71,3000.0,71.3299,72.3172,71.3299,71.8627,3000.0
2016-07-12 10:00:00,91.73,92.0,91.29,91.57,7943.0,71.8784,72.0899,71.5336,71.753,7943.0
2016-07-12 10:30:00,91.52,91.89,91.41,91.89,2200.0,71.7138,72.0037,71.6276,72.0037,2200.0
2016-07-12 11:00:00,91.93,92.37,91.87,92.03,4300.0,72.0351,72.3799,71.9881,72.1134,4300.0
2016-07-12 11:30:00,92.01,92.7,92.0,92.59,2200.0,72.0978,72.6385,72.0899,72.5523,2200.0
2016-07-12 12:00:00,92.57,92.76,92.28,92.73,1776.0,72.5366,72.6855,72.3093,72.662,1776.0
2016-07-12 12:30:00,92.67,92.72,92.14,92.14,2600.0,72.6149,72.6541,72.1996,72.1996,2600.0
2016-07-12 13:00:00,92.3,92.33,92.03,92.13,1200.0,72.325,72.3485,72.1134,72.1918,1200.0
2016-07-12 13:30:00,92.16,92.54,92.02,92.02,2400.0,72.2153,72.5131,72.1056,72.1056,2400.0
2016-07-12 14:00:00,92.01,92.31,92.01,92.26,4607.0,72.0978,72.3329,72.0978,72.2937,4607.0
2016-07-12 14:30:00,92.17,92.42,91.92,91.92,5400.0,72.2232,72.419,72.0273,72.0273,5400.0
2016-07-12 15:00:00,91.93,92.11,91.72,91.98,5494.0,72.0351,72.1761,71.8705,72.0743,5494.0
2016-07-12 15:30:00,91.99,92.15,91.79,91.99,7081.0,72.0821,72.2075,71.9254,72.0821,7081.0
2016-07-13 09:30:00,90.55,92.3,89.5,89.58,131873.0,70.9537,72.325,70.131,70.1937,131873.0
2016-07-13 10:00:00,89.57,90.21,89.56,89.99,64614.0,70.1858,70.6873,70.178,70.5149,64614.0
2016-07-13 10:30:00,89.91,90.26,89.25,89.27,76307.0,70.4522,70.7265,69.9351,69.9508,76307.0
2016-07-13 11:00:00,89.28,90.46,89.28,90.28,49583.0,69.9586,70.8832,69.9586,70.7422,49583.0
2016-07-13 11:30:00,90.13,90.16,89.61,90.01,15137.0,70.6246,70.6481,70.2172,70.5306,15137.0
2016-07-13 12:00:00,89.98,90.19,89.76,89.9,22187.0,70.5071,70.6717,70.3347,70.4444,22187.0
2016-07-13 12:30:00,90.09,90.26,89.9,90.25,8376.0,70.5933,70.7265,70.4444,70.7187,8376.0
2016-07-13 13:00:00,90.23,90.28,89.85,89.88,8200.0,70.703,70.7422,70.4052,70.4287,8200.0
2016-07-13 13:30:00,89.88,90.09,89.56,89.65,10941.0,70.4287,70.5933,70.178,70.2485,10941.0
2016-07-13 14:00:00,89.62,89.64,89.35,89.58,8302.0,70.225,70.2407,70.0134,70.1937,8302.0
2016-07-13 14:30:00,89.66,90.27,89.5,90.25,10325.0,70.2564,70.7343,70.131,70.7187,10325.0
2016-07-13 15:00:00,90.26,90.62,90.12,90.62,12164.0,70.7265,71.0086,70.6168,71.0086,12164.0
2016-07-13 15:30:00,90.66,91.13,90.64,91.04,46301.0,71.0399,71.4082,71.0243,71.3377,46301.0
2016-07-14 09:30:00,91.95,92.3,91.15,92.17,18896.0,72.0508,72.325,71.4239,72.2232,18896.0
2016-07-14 10:00:00,92.01,92.69,91.97,92.66,9872.0,72.0978,72.6306,72.0664,72.6071,9872.0
2016-07-14 10:30:00,92.65,92.65,91.94,92.2,6900.0,72.5993,72.5993,72.0429,72.2467,6900.0
2016-07-14 11:00:00,92.1,92.56,92.06,92.51,6198.0,72.1683,72.5288,72.137,72.4896,6198.0
2016-07-14 11:30:00,92.42,92.57,91.99,92.25,5400.0,72.419,72.5366,72.0821,72.2858,5400.0
2016-07-14 12:00:00,92.24,92.35,92.18,92.29,4200.0,72.278,72.3642,72.231,72.3172,4200.0
2016-07-14 12:30:00,92.29,92.4,92.15,92.15,5300.0,72.3172,72.4034,72.2075,72.2075,5300.0
2016-07-14 13:00:00,92.12,92.2,91.81,91.87,8013.0,72.184,72.2467,71.9411,71.9881,8013.0
2016-07-14 13:30:00,91.88,92.16,91.88,92.12,7032.0,71.9959,72.2153,71.9959,72.184,7032.0
2016-07-14 14:00:00,92.17,92.26,92.05,92.24,7868.0,72.2232,72.2937,72.1291,72.278,7868.0
2016-07-14 14:30:00,92.24,92.24,91.93,91.93,7216.0,72.278,72.278,72.0351,72.0351,7216.0
2016-07-14 15:00:00,91.9,92.05,91.64,91.82,11600.0,72.0116,72.1291,71.8079,71.9489,11600.0
2016-07-14 15:30:00,91.77,92.25,91.77,92.25,25106.0,71.9097,72.2858,71.9097,72.2858,25106.0
2016-07-15 09:30:00,92.48,92.48,91.5,91.75,5736.0,72.4661,72.4661,71.6981,71.894,5736.0
2016-07-15 10:00:00,91.67,91.92,91.11,91.47,9400.0,71.8314,72.0273,71.3926,71.6746,9400.0
2016-07-15 10:30:00,91.49,91.8,91.46,91.74,5900.0,71.6903,71.9332,71.6668,71.8862,5900.0
2016-07-15 11:00:00,91.73,91.75,90.91,91.06,6938.0,71.8784,71.894,71.2358,71.3534,6938.0
2016-07-15 11:30:00,91.15,91.36,90.83,90.99,6500.0,71.4239,71.5884,71.1731,71.2985,6500.0
2016-07-15 12:00:00,90.96,90.97,90.58,90.73,6436.0,71.275,71.2828,70.9772,71.0948,6436.0
2016-07-15 12:30:00,90.69,90.69,90.07,90.1,5600.0,71.0634,71.0634,70.5776,70.6011,5600.0
2016-07-15 13:00:00,90.13,90.43,90.13,90.33,7478.0,70.6246,70.8597,70.6246,70.7814,7478.0
2016-07-15 13:30:00,90.35,90.54,90.17,90.24,6200.0,70.797,70.9459,70.656,70.7108,6200.0
2016-07-15 14:00:00,90.29,90.48,90.27,90.35,5000.0,70.75,70.8989,70.7343,70.797,5000.0
2016-07-15 14:30:00,90.29,90.31,90.19,90.26,5300.0,70.75,70.7657,70.6717,70.7265,5300.0
2016-07-15 15:00:00,90.2,90.55,90.14,90.48,13570.0,70.6795,70.9537,70.6325,70.8989,13570.0
2016-07-15 15:30:00,90.46,91.01,90.46,90.98,18734.0,70.8832,71.3142,70.8832,71.2907,18734.0
2016-07-18 09:30:00,90.71,90.86,89.85,89.99,4500.0,71.0791,71.1967,70.4052,70.5149,4500.0
2016-07-18 10:00:00,89.99,90.04,89.51,89.88,6700.0,70.5149,70.5541,70.1388,70.4287,6700.0
2016-07-18 10:30:00,90.18,90.23,89.62,89.86,4900.0,70.6638,70.703,70.225,70.4131,4900.0
2016-07-18 11:00:00,89.88,89.92,89.65,89.85,1800.0,70.4287,70.4601,70.2485,70.4052,1800.0
2016-07-18 11:30:00,89.76,90.44,89.76,90.41,3405.0,70.3347,70.8675,70.3347,70.844,3405.0
2016-07-18 12:00:00,90.8,90.8,90.58,90.61,902.0,71.1496,71.1496,70.9772,71.0008,902.0
2016-07-18 12:30:00,90.58,90.7,90.45,90.7,1300.0,70.9772,71.0713,70.8754,71.0713,1300.0
2016-07-18 13:00:00,90.71,90.74,90.44,90.61,2600.0,71.0791,71.1026,70.8675,71.0008,2600.0
2016-07-18 13:30:00,90.74,90.8,90.55,90.63,1750.0,71.1026,71.1496,70.9537,71.0164,1750.0
2016-07-18 14:00:00,90.64,90.68,90.51,90.55,1400.0,71.0243,71.0556,70.9224,70.9537,1400.0
2016-07-18 14:30:00,90.57,90.77,90.5,90.63,6252.0,70.9694,71.1261,70.9146,71.0164,6252.0
2016-07-18 15:00:00,90.63,90.71,90.49,90.53,6718.0,71.0164,71.0791,70.9067,70.9381,6718.0
2016-07-18 15:30:00,90.55,90.7,90.46,90.58,14773.0,70.9537,71.0713,70.8832,70.9772,14773.0
2016-07-19 09:30:00,90.12,90.12,89.5,89.69,5449.0,70.6168,70.6168,70.131,70.2799,5449.0
2016-07-19 10:00:00,89.55,89.81,89.21,89.81,7284.0,70.1702,70.3739,69.9037,70.3739,7284.0
2016-07-19 10:30:00,89.64,89.73,89.51,89.54,1600.0,70.2407,70.3112,70.1388,70.1623,1600.0
2016-07-19 11:00:00,89.55,89.98,89.55,89.6,2982.0,70.1702,70.5071,70.1702,70.2093,2982.0
2016-07-19 11:30:00,89.58,89.72,89.52,89.6,4400.0,70.1937,70.3034,70.1466,70.2093,4400.0
2016-07-19 12:00:00,89.63,89.63,89.49,89.59,1200.0,70.2328,70.2328,70.1231,70.2015,1200.0
2016-07-19 12:30:00,89.59,89.74,89.54,89.73,600.0,70.2015,70.319,70.1623,70.3112,600.0
2016-07-19 13:00:00,89.7,89.73,89.53,89.54,1200.0,70.2877,70.3112,70.1545,70.1623,1200.0
2016-07-19 13:30:00,89.5,89.74,89.49,89.71,2800.0,70.131,70.319,70.1231,70.2955,2800.0
2016-07-19 14:00:00,89.5,89.54,89.36,89.36,8500.0,70.131,70.1623,70.0213,70.0213,8500.0
2016-07-19 14:30:00,89.4,89.65,89.4,89.65,5400.0,70.0526,70.2485,70.0526,70.2485,5400.0
2016-07-19 15:00:00,89.64,89.85,89.59,89.59,5848.0,70.2407,70.4052,70.2015,70.2015,5848.0
2016-07-19 15:30:00,89.59,89.73,89.39,89.41,21340.0,70.2015,70.3112,70.0448,70.0605,21340.0
2016-07-20 09:30:00,89.71,89.9,89.5,89.5,17811.0,70.2955,70.4444,70.131,70.131,17811.0
2016-07-20 10:00:00,89.53,89.57,88.8,89.05,45436.0,70.1545,70.1858,69.5825,69.7784,45436.0
2016-07-20 10:30:00,89.11,89.81,88.87,89.74,14024.0,69.8254,70.3739,69.6373,70.319,14024.0
2016-07-20 11:00:00,89.7,89.81,89.08,89.28,23209.0,70.2877,70.3739,69.8019,69.9586,23209.0
2016-07-20 11:30:00,89.32,89.32,88.95,89.27,10831.0,69.9899,69.9899,69.7,69.9508,10831.0
2016-07-20 12:00:00,89.28,89.59,89.28,89.43,4000.0,69.9586,70.2015,69.9586,70.0761,4000.0
2016-07-20 12:30:00,89.46,89.64,89.43,89.64,6849.0,70.0996,70.2407,70.0761,70.2407,6849.0
2016-07-20 13:00:00,89.66,90.08,89.66,90.01,11380.0,70.2564,70.5855,70.2564,70.5306,11380.0
2016-07-20 13:30:00,89.98,90.1,89.89,89.94,2500.0,70.5071,70.6011,70.4366,70.4758,2500.0
2016-07-20 14:00:00,90.01,90.01,89.86,89.98,4900.0,70.5306,70.5306,70.4131,70.5071,4900.0
2016-07-20 14:30:00,89.94,89.94,89.49,89.49,13012.0,70.4758,70.4758,70.1231,70.1231,13012.0
2016-07-20 15:00:00,89.46,89.56,89.31,89.32,8521.0,70.0996,70.178,69.9821,69.9899,8521.0
2016-07-20 15:30:00,89.34,89.6,89.34,89.52,12787.0,70.0056,70.2093,70.0056,70.1466,12787.0
2016-07-21 09:30:00,89.48,90.3,89.48,90.06,7600.0,70.1153,70.7578,70.1153,70.5698,7600.0
2016-07-21 10:00:00,90.11,90.31,89.58,89.68,3750.0,70.609,70.7657,70.1937,70.272,3750.0
2016-07-21 10:30:00,89.73,89.92,89.3,89.37,8840.0,70.3112,70.4601,69.9743,70.0291,8840.0
2016-07-21 11:00:00,89.4,90.16,89.39,89.67,9571.0,70.0526,70.6481,70.0448,70.2642,9571.0
2016-07-21 11:30:00,89.58,89.58,88.82,88.85,3223.0,70.1937,70.1937,69.5981,69.6216,3223.0
2016-07-21 12:00:00,88.79,89.12,88.72,88.97,4900.0,69.5746,69.8332,69.5198,69.7157,4900.0
2016-07-21 12:30:00,89.16,89.28,88.98,89.28,3800.0,69.8646,69.9586,69.7235,69.9586,3800.0
2016-07-21 13:00:00,89.25,89.53,89.09,89.46,27147.0,69.9351,70.1545,69.8097,70.0996,27147.0
2016-07-21 13:30:00,89.47,89.47,89.08,89.27,13869.0,70.1075,70.1075,69.8019,69.9508,13869.0
2016-07-21 14:00:00,89.29,89.36,88.7,88.7,6880.0,69.9664,70.0213,69.5041,69.5041,6880.0
2016-07-21 14:30:00,88.73,88.78,88.4,88.4,9580.0,69.5276,69.5668,69.269,69.269,9580.0
2016-07-21 15:00:00,88.4,88.43,87.92,88.06,29508.0,69.269,69.2925,68.8929,69.0026,29508.0
2016-07-21 15:30:00,88.06,88.31,87.98,88.22,20483.0,69.0026,69.1985,68.9399,69.128,20483.0
2016-07-22 09:30:00,88.42,88.73,88.03,88.36,5935.0,69.2847,69.5276,68.9791,69.2377,5935.0
2016-07-22 10:00:00,88.43,88.43,88.0,88.0,8114.0,69.2925,69.2925,68.9556,68.9556,8114.0
2016-07-22 10:30:00,88.07,88.51,88.07,88.49,2111.0,69.0104,69.3552,69.0104,69.3396,2111.0
2016-07-22 11:00:00,88.57,88.59,88.01,88.01,2700.0,69.4022,69.4179,68.9634,68.9634,2700.0
2016-07-22 11:30:00,87.97,87.97,87.64,87.66,2504.0,68.9321,68.9321,68.6735,68.6892,2504.0
2016-07-22 12:00:00,87.65,87.78,87.47,87.78,4900.0,68.6813,68.7832,68.5403,68.7832,4900.0
2016-07-22 12:30:00,87.83,87.84,87.68,87.74,2100.0,68.8224,68.8302,68.7048,68.7519,2100.0
2016-07-22 13:00:00,87.72,88.07,87.71,88.07,3600.0,68.7362,69.0104,68.7284,69.0104,3600.0
2016-07-22 13:30:00,88.1,88.1,87.88,88.06,4000.0,69.034,69.034,68.8616,69.0026,4000.0
2016-07-22 14:00:00,88.06,88.2,87.88,88.18,7600.0,69.0026,69.1123,68.8616,69.0966,7600.0
2016-07-22 14:30:00,88.2,88.2,87.98,88.07,5430.0,69.1123,69.1123,68.9399,69.0104,5430.0
2016-07-22 15:00:00,88.08,88.22,88.03,88.21,3604.0,69.0183,69.128,68.9791,69.1202,3604.0
2016-07-22 15:30:00,88.23,88.45,88.18,88.23,13326.0,69.1358,69.3082,69.0966,69.1358,13326.0
2016-07-25 09:30:00,87.25,87.57,86.15,86.15,8992.0,68.3679,68.6187,67.506,67.506,8992.0
2016-07-25 10:00:00,86.06,86.13,85.48,85.71,5520.0,67.4354,67.4903,66.981,67.1612,5520.0
2016-07-25 10:30:00,85.6,85.6,84.6,84.8,16746.0,67.075,67.075,66.2914,66.4481,16746.0
2016-07-25 11:00:00,84.82,85.03,84.41,84.64,3700.0,66.4638,66.6283,66.1425,66.3227,3700.0
2016-07-25 11:30:00,84.6,84.85,84.47,84.6,3806.0,66.2914,66.4873,66.1895,66.2914,3806.0
2016-07-25 12:00:00,84.51,84.61,84.44,84.48,3600.0,66.2209,66.2992,66.166,66.1974,3600.0
2016-07-25 12:30:00,84.51,84.54,84.2,84.26,5499.0,66.2209,66.2444,65.978,66.025,5499.0
2016-07-25 13:00:00,84.29,84.59,84.29,84.52,2300.0,66.0485,66.2836,66.0485,66.2287,2300.0
2016-07-25 13:30:00,84.48,84.63,84.39,84.63,5300.0,66.1974,66.3149,66.1269,66.3149,5300.0
2016-07-25 14:00:00,84.71,85.01,84.66,85.01,5250.0,66.3776,66.6127,66.3384,66.6127,5250.0
2016-07-25 14:30:00,85.01,85.3,85.01,85.16,4089.0,66.6127,66.8399,66.6127,66.7302,4089.0
2016-07-25 15:00:00,85.16,85.16,84.98,85.04,3300.0,66.7302,66.7302,66.5892,66.6362,3300.0
2016-07-25 15:30:00,85.07,85.38,85.03,85.33,24817.0,66.6597,66.9026,66.6283,66.8634,24817.0
2016-07-26 09:30:00,84.87,85.8,84.64,85.25,3600.0,66.503,67.2317,66.3227,66.8007,3600.0
2016-07-26 10:00:00,85.23,85.79,85.23,85.54,3680.0,66.7851,67.2239,66.7851,67.028,3680.0
2016-07-26 10:30:00,85.48,85.55,85.15,85.26,3919.0,66.981,67.0358,66.7224,66.8086,3919.0
2016-07-26 11:00:00,85.15,85.98,85.15,85.5,4600.0,66.7224,67.3728,66.7224,66.9966,4600.0
2016-07-26 11:30:00,85.57,86.13,85.48,85.87,15588.0,67.0515,67.4903,66.981,67.2866,15588.0
2016-07-26 12:00:00,85.78,85.93,85.55,85.66,7598.0,67.216,67.3336,67.0358,67.122,7598.0
2016-07-26 12:30:00,85.63,85.63,85.39,85.41,5200.0,67.0985,67.0985,66.9104,66.9261,5200.0
2016-07-26 13:00:00,85.43,85.55,85.35,85.49,5500.0,66.9418,67.0358,66.8791,66.9888,5500.0
2016-07-26 13:30:00,85.46,85.51,85.21,85.36,7148.0,66.9653,67.0045,66.7694,66.8869,7148.0
2016-07-26 14:00:00,85.33,85.85,85.28,85.51,9032.0,66.8634,67.2709,66.8242,67.0045,9032.0
2016-07-26 14:30:00,85.51,85.82,85.42,85.72,4300.0,67.0045,67.2474,66.9339,67.169,4300.0
2016-07-26 15:00:00,85.7,85.97,85.7,85.81,6406.0,67.1533,67.3649,67.1533,67.2395,6406.0
2016-07-26 15:30:00,85.73,85.97,85.7,85.92,15291.0,67.1769,67.3649,67.1533,67.3257,15291.0
2016-07-27 09:30:00,85.59,86.46,85.59,86.26,5994.0,67.0672,67.7489,67.0672,67.5922,5994.0
2016-07-27 10:00:00,86.23,86.61,85.96,86.53,6902.0,67.5686,67.8664,67.3571,67.8037,6902.0
2016-07-27 10:30:00,86.34,86.37,85.44,85.76,11680.0,67.6548,67.6784,66.9496,67.2004,11680.0
2016-07-27 11:00:00,85.82,85.96,85.49,85.83,7900.0,67.2474,67.3571,66.9888,67.2552,7900.0
2016-07-27 11:30:00,85.65,85.96,85.65,85.79,5110.0,67.1142,67.3571,67.1142,67.2239,5110.0
2016-07-27 12:00:00,85.75,85.75,85.49,85.61,6100.0,67.1925,67.1925,66.9888,67.0828,6100.0
2016-07-27 12:30:00,85.64,85.65,85.19,85.27,4982.0,67.1063,67.1142,66.7537,66.8164,4982.0
2016-07-27 13:00:00,85.36,85.36,85.04,85.29,3842.0,66.8869,66.8869,66.6362,66.8321,3842.0
2016-07-27 13:30:00,85.33,85.77,85.33,85.53,3000.0,66.8634,67.2082,66.8634,67.0201,3000.0
2016-07-27 14:00:00,85.52,85.57,85.2,85.23,13050.0,67.0123,67.0515,66.7616,66.7851,13050.0
2016-07-27 14:30:00,85.13,85.25,84.74,84.89,3900.0,66.7067,66.8007,66.4011,66.5186,3900.0
2016-07-27 15:00:00,84.92,85.36,84.85,85.36,9099.0,66.5422,66.8869,66.4873,66.8869,9099.0
2016-07-27 15:30:00,85.32,85.49,85.15,85.37,16618.0,66.8556,66.9888,66.7224,66.8948,16618.0
2016-07-28 09:30:00,85.44,86.55,85.44,86.49,26510.0,66.9496,67.8194,66.9496,67.7724,26510.0
2016-07-28 10:00:00,86.48,86.55,85.83,85.83,14823.0,67.7645,67.8194,67.2552,67.2552,14823.0
2016-07-28 10:30:00,85.83,86.35,85.38,85.38,13918.0,67.2552,67.6627,66.9026,66.9026,13918.0
2016-07-28 11:00:00,85.41,86.14,85.41,86.12,12424.0,66.9261,67.4981,66.9261,67.4825,12424.0
2016-07-28 11:30:00,86.05,86.27,85.7,86.27,9300.0,67.4276,67.6,67.1533,67.6,9300.0
2016-07-28 12:00:00,86.27,86.39,85.97,85.97,4065.0,67.6,67.694,67.3649,67.3649,4065.0
2016-07-28 12:30:00,85.93,86.01,85.62,85.67,15648.0,67.3336,67.3963,67.0907,67.1298,15648.0
2016-07-28 13:00:00,85.63,85.63,85.26,85.47,10700.0,67.0985,67.0985,66.8086,66.9731,10700.0
2016-07-28 13:30:00,85.55,85.56,85.14,85.32,15759.0,67.0358,67.0436,66.7145,66.8556,15759.0
2016-07-28 14:00:00,85.43,85.9,85.39,85.66,16855.0,66.9418,67.3101,66.9104,67.122,16855.0
2016-07-28 14:30:00,85.65,86.1,85.58,86.04,17752.0,67.1142,67.4668,67.0593,67.4198,17752.0
2016-07-28 15:00:00,86.01,86.12,85.9,85.95,16798.0,67.3963,67.4825,67.3101,67.3492,16798.0
2016-07-28 15:30:00,85.95,86.12,85.79,85.86,26546.0,67.3492,67.4825,67.2239,67.2787,26546.0
2016-07-29 09:30:00,85.24,86.04,85.22,85.94,3732.0,66.7929,67.4198,66.7772,67.3414,3732.0
2016-07-29 10:00:00,85.99,86.28,85.38,86.02,6965.0,67.3806,67.6078,66.9026,67.4041,6965.0
2016-07-29 10:30:00,85.89,87.48,85.88,87.41,23861.0,67.3022,68.5481,67.2944,68.4933,23861.0
2016-07-29 11:00:00,87.29,87.57,87.03,87.5,12681.0,68.3993,68.6187,68.1955,68.5638,12681.0
2016-07-29 11:30:00,87.27,87.81,87.27,87.8,8634.0,68.3836,68.8067,68.3836,68.7989,8634.0
2016-07-29 12:00:00,87.76,87.96,87.68,87.7,8908.0,68.7675,68.9243,68.7048,68.7205,8908.0
2016-07-29 12:30:00,87.69,87.77,87.54,87.62,5524.0,68.7127,68.7754,68.5951,68.6578,5524.0
2016-07-29 13:00:00,87.59,87.82,87.55,87.82,3705.0,68.6343,68.8146,68.603,68.8146,3705.0
2016-07-29 13:30:00,87.78,88.29,87.75,88.19,6938.0,68.7832,69.1828,68.7597,69.1045,6938.0
2016-07-29 14:00:00,88.16,88.34,88.07,88.31,6200.0,69.081,69.222,69.0104,69.1985,6200.0
2016-07-29 14:30:00,88.26,88.26,87.78,87.83,6432.0,69.1593,69.1593,68.7832,68.8224,6432.0
2016-07-29 15:00:00,87.9,87.9,87.58,87.68,8500.0,68.8772,68.8772,68.6265,68.7048,8500.0
2016-07-29 15:30:00,87.66,88.2,87.48,87.8,50992.0,68.6892,69.1123,68.5481,68.7989,50992.0
2016-08-01 09:30:00,87.6,87.6,85.15,85.33,7064.0,68.6422,68.6422,66.7224,66.8634,7064.0
2016-08-01 10:00:00,85.33,86.06,85.33,85.72,14069.0,66.8634,67.4354,66.8634,67.169,14069.0
2016-08-01 10:30:00,85.77,86.02,85.71,85.94,16425.0,67.2082,67.4041,67.1612,67.3414,16425.0
2016-08-01 11:00:00,85.92,86.04,85.47,85.47,13000.0,67.3257,67.4198,66.9731,66.9731,13000.0
2016-08-01 11:30:00,85.44,85.8,85.38,85.45,8299.0,66.9496,67.2317,66.9026,66.9575,8299.0
2016-08-01 12:00:00,85.48,85.5,84.95,85.06,6250.0,66.981,66.9966,66.5657,66.6519,6250.0
2016-08-01 12:30:00,85.02,85.47,84.91,84.96,8031.0,66.6205,66.9731,66.5343,66.5735,8031.0
2016-08-01 13:00:00,84.95,84.98,84.67,84.76,10860.0,66.5657,66.5892,66.3463,66.4168,10860.0
2016-08-01 13:30:00,84.78,84.98,84.69,84.98,7782.0,66.4324,66.5892,66.3619,66.5892,7782.0
2016-08-01 14:00:00,85.02,85.36,85.02,85.27,8440.0,66.6205,66.8869,66.6205,66.8164,8440.0
2016-08-01 14:30:00,85.26,85.46,85.12,85.25,13900.0,66.8086,66.9653,66.6989,66.8007,13900.0
2016-08-01 15:00:00,85.22,85.61,85.2,85.29,14400.0,66.7772,67.0828,66.7616,66.8321,14400.0
2016-08-01 15:30:00,85.25,86.07,85.25,85.96,55674.0,66.8007,67.4433,66.8007,67.3571,55674.0
2016-08-02 09:30:00,86.19,86.8,85.83,86.15,11498.0,67.5373,68.0153,67.2552,67.506,11498.0
2016-08-02 10:00:00,85.99,86.11,85.19,85.43,9781.0,67.3806,67.4746,66.7537,66.9418,9781.0
2016-08-02 10:30:00,85.35,85.56,84.65,84.94,6500.0,66.8791,67.0436,66.3306,66.5578,6500.0
2016-08-02 11:00:00,84.72,84.99,84.5,84.65,3750.0,66.3854,66.597,66.213,66.3306,3750.0
2016-08-02 11:30:00,84.52,84.52,83.99,84.17,15282.0,66.2287,66.2287,65.8134,65.9545,15282.0
2016-08-02 12:00:00,84.17,84.69,84.16,84.4,3000.0,65.9545,66.3619,65.9466,66.1347,3000.0
2016-08-02 12:30:00,84.39,84.46,84.24,84.3,5095.0,66.1269,66.1817,66.0093,66.0563,5095.0
2016-08-02 13:00:00,84.35,84.52,84.28,84.46,4195.0,66.0955,66.2287,66.0407,66.1817,4195.0
2016-08-02 13:30:00,84.55,84.76,84.3,84.7,4250.0,66.2522,66.4168,66.0563,66.3698,4250.0
2016-08-02 14:00:00,84.72,85.15,84.5,85.1,5000.0,66.3854,66.7224,66.213,66.6832,5000.0
2016-08-02 14:30:00,85.18,85.48,85.04,85.22,8400.0,66.7459,66.981,66.6362,66.7772,8400.0
2016-08-02 15:00:00,85.19,85.95,85.15,85.74,13400.0,66.7537,67.3492,66.7224,67.1847,13400.0
2016-08-02 15:30:00,85.72,85.87,85.52,85.86,9216.0,67.169,67.2866,67.0123,67.2787,9216.0
2016-08-03 09:30:00,86.52,86.52,85.65,85.9,11076.0,67.7959,67.7959,67.1142,67.3101,11076.0
2016-08-03 10:00:00,85.8,87.92,85.8,87.7,7902.0,67.2317,68.8929,67.2317,68.7205,7902.0
2016-08-03 10:30:00,87.63,88.0,86.85,87.56,10654.0,68.6657,68.9556,68.0545,68.6108,10654.0
2016-08-03 11:00:00,87.37,87.7,87.13,87.64,4120.0,68.4619,68.7205,68.2739,68.6735,4120.0
2016-08-03 11:30:00,87.48,87.48,86.99,87.14,2670.0,68.5481,68.5481,68.1642,68.2817,2670.0
2016-08-03 12:00:00,87.01,87.63,87.01,87.25,3700.0,68.1798,68.6657,68.1798,68.3679,3700.0
2016-08-03 12:30:00,87.19,87.65,87.16,87.54,5166.0,68.3209,68.6813,68.2974,68.5951,5166.0
2016-08-03 13:00:00,87.56,87.56,87.19,87.27,11416.0,68.6108,68.6108,68.3209,68.3836,11416.0
2016-08-03 13:30:00,87.29,87.46,87.0,87.46,9403.0,68.3993,68.5325,68.172,68.5325,9403.0
2016-08-03 14:00:00,87.39,87.47,87.12,87.12,5700.0,68.4776,68.5403,68.266,68.266,5700.0
2016-08-03 14:30:00,86.96,87.06,86.91,87.01,17386.0,68.1407,68.219,68.1015,68.1798,17386.0
2016-08-03 15:00:00,87.02,87.43,87.02,87.4,6586.0,68.1877,68.509,68.1877,68.4854,6586.0
2016-08-03 15:30:00,87.42,87.54,87.29,87.37,10030.0,68.5011,68.5951,68.3993,68.4619,10030.0
2016-08-04 09:30:00,87.12,88.0,87.12,87.26,7320.0,68.266,68.9556,68.266,68.3757,7320.0
2016-08-04 10:00:00,87.28,87.54,86.95,87.14,6950.0,68.3914,68.5951,68.1328,68.2817,6950.0
2016-08-04 10:30:00,87.26,89.04,87.23,89.04,14050.0,68.3757,69.7705,68.3522,69.7705,14050.0
2016-08-04 11:00:00,89.08,89.91,89.08,89.86,6200.0,69.8019,70.4522,69.8019,70.4131,6200.0
2016-08-04 11:30:00,89.94,89.94,89.5,89.73,5400.0,70.4758,70.4758,70.131,70.3112,5400.0
2016-08-04 12:00:00,89.59,89.63,89.18,89.2,2600.0,70.2015,70.2328,69.8802,69.8959,2600.0
2016-08-04 12:30:00,89.26,89.53,89.22,89.53,3937.0,69.9429,70.1545,69.9116,70.1545,3937.0
2016-08-04 13:00:00,89.5,89.52,88.91,88.93,3800.0,70.131,70.1466,69.6687,69.6843,3800.0
2016-08-04 13:30:00,88.9,89.05,88.71,88.91,3600.0,69.6608,69.7784,69.5119,69.6687,3600.0
2016-08-04 14:00:00,88.86,88.86,88.45,88.63,2400.0,69.6295,69.6295,69.3082,69.4493,2400.0
2016-08-04 14:30:00,88.59,88.79,88.59,88.65,1900.0,69.4179,69.5746,69.4179,69.4649,1900.0
2016-08-04 15:00:00,88.63,88.71,88.46,88.67,4000.0,69.4493,69.5119,69.316,69.4806,4000.0
2016-08-04 15:30:00,88.78,89.07,88.73,88.88,10500.0,69.5668,69.794,69.5276,69.6452,10500.0
2016-08-05 09:30:00,89.89,90.05,89.28,89.71,7678.0,70.4366,70.5619,69.9586,70.2955,7678.0
2016-08-05 10:00:00,89.76,90.96,89.76,90.52,6705.0,70.3347,71.275,70.3347,70.9302,6705.0
2016-08-05 10:30:00,90.52,90.79,89.9,90.76,4443.0,70.9302,71.1418,70.4444,71.1183,4443.0
2016-08-05 11:00:00,90.77,91.23,90.77,91.14,5600.0,71.1261,71.4866,71.1261,71.4161,5600.0
2016-08-05 11:30:00,91.07,92.05,91.07,92.05,5178.0,71.3612,72.1291,71.3612,72.1291,5178.0
2016-08-05 12:00:00,92.09,92.82,91.88,92.57,20133.0,72.1605,72.7325,71.9959,72.5366,20133.0
2016-08-05 12:30:00,92.62,92.62,92.11,92.35,9390.0,72.5758,72.5758,72.1761,72.3642,9390.0
2016-08-05 13:00:00,92.34,92.49,92.09,92.24,12148.0,72.3564,72.4739,72.1605,72.278,12148.0
2016-08-05 13:30:00,92.26,93.14,92.26,92.96,9844.0,72.2937,72.9832,72.2937,72.8422,9844.0
2016-08-05 14:00:00,92.97,93.25,92.94,93.15,9082.0,72.85,73.0694,72.8265,72.9911,9082.0
2016-08-05 14:30:00,93.12,93.26,92.98,93.02,6938.0,72.9676,73.0773,72.8579,72.8892,6938.0
2016-08-05 15:00:00,92.99,93.83,92.91,93.22,10525.0,72.8657,73.5239,72.803,73.0459,10525.0
2016-08-05 15:30:00,93.2,93.33,92.91,92.95,32931.0,73.0302,73.1321,72.803,72.8343,32931.0
2016-08-08 09:30:00,94.01,95.32,94.01,95.16,5894.0,73.665,74.6914,73.665,74.5661,5894.0
2016-08-08 10:00:00,95.16,95.36,94.96,95.21,4702.0,74.5661,74.7228,74.4094,74.6053,4702.0
2016-08-08 10:30:00,95.27,95.93,95.08,95.37,4000.0,74.6523,75.1694,74.5034,74.7306,4000.0
2016-08-08 11:00:00,95.03,95.55,94.74,95.14,3800.0,74.4642,74.8717,74.237,74.5504,3800.0
2016-08-08 11:30:00,95.08,95.08,94.78,94.83,4000.0,74.5034,74.5034,74.2683,74.3075,4000.0
2016-08-08 12:00:00,94.77,94.77,94.03,94.03,1500.0,74.2605,74.2605,73.6806,73.6806,1500.0
2016-08-08 12:30:00,94.09,94.29,93.88,94.09,1500.0,73.7276,73.8844,73.5631,73.7276,1500.0
2016-08-08 13:00:00,94.03,94.22,93.97,94.12,1100.0,73.6806,73.8295,73.6336,73.7511,1100.0
2016-08-08 13:30:00,94.15,94.57,94.09,94.57,1600.0,73.7747,74.1038,73.7276,74.1038,1600.0
2016-08-08 14:00:00,94.53,94.54,93.88,94.06,2057.0,74.0724,74.0803,73.5631,73.7041,2057.0
2016-08-08 14:30:00,93.99,93.99,93.49,93.8,3600.0,73.6493,73.6493,73.2575,73.5004,3600.0
2016-08-08 15:00:00,93.8,93.82,93.46,93.49,2908.0,73.5004,73.5161,73.234,73.2575,2908.0
2016-08-08 15:30:00,93.6,93.98,93.6,93.7,13165.0,73.3437,73.6414,73.3437,73.422,13165.0
2016-08-09 09:30:00,93.69,94.46,93.55,93.7,3877.0,73.4142,74.0176,73.3045,73.422,3877.0
2016-08-09 10:00:00,93.97,95.16,93.54,94.45,5924.0,73.6336,74.5661,73.2967,74.0097,5924.0
2016-08-09 10:30:00,94.35,94.62,93.89,94.45,6883.0,73.9314,74.1429,73.5709,74.0097,6883.0
2016-08-09 11:00:00,94.45,95.14,94.43,94.94,6100.0,74.0097,74.5504,73.9941,74.3937,6100.0
2016-08-09 11:30:00,95.21,95.43,94.9,94.9,6000.0,74.6053,74.7776,74.3623,74.3623,6000.0
2016-08-09 12:00:00,94.93,95.31,94.25,94.36,3000.0,74.3859,74.6836,73.853,73.9392,3000.0
2016-08-09 12:30:00,93.95,94.14,93.65,93.74,3200.0,73.6179,73.7668,73.3829,73.4534,3200.0
2016-08-09 13:00:00,93.75,93.75,93.42,93.49,4800.0,73.4612,73.4612,73.2026,73.2575,4800.0
2016-08-09 13:30:00,93.59,93.97,93.59,93.97,3445.0,73.3358,73.6336,73.3358,73.6336,3445.0
2016-08-09 14:00:00,93.87,93.87,93.41,93.69,4800.0,73.5552,73.5552,73.1948,73.4142,4800.0
2016-08-09 14:30:00,93.65,93.75,93.37,93.65,3900.0,73.3829,73.4612,73.1635,73.3829,3900.0
2016-08-09 15:00:00,93.71,93.75,93.29,93.57,5000.0,73.4299,73.4612,73.1008,73.3202,5000.0
2016-08-09 15:30:00,93.64,94.28,93.63,94.28,11425.0,73.375,73.8765,73.3672,73.8765,11425.0
2016-08-10 09:30:00,94.7,94.7,94.16,94.18,3800.0,74.2056,74.2056,73.7825,73.7982,3800.0
2016-08-10 10:00:00,93.92,94.59,93.8,94.38,8023.0,73.5944,74.1194,73.5004,73.9549,8023.0
2016-08-10 10:30:00,94.31,94.71,93.89,93.94,4700.0,73.9,74.2135,73.5709,73.6101,4700.0
2016-08-10 11:00:00,93.78,93.85,92.91,93.28,2712.0,73.4847,73.5396,72.803,73.0929,2712.0
2016-08-10 11:30:00,92.96,93.35,92.85,93.25,2400.0,72.8422,73.1478,72.756,73.0694,2400.0
2016-08-10 12:00:00,93.21,93.5,93.08,93.39,2100.0,73.0381,73.2653,72.9362,73.1791,2100.0
2016-08-10 12:30:00,93.32,93.46,93.16,93.16,3400.0,73.1243,73.234,72.9989,72.9989,3400.0
2016-08-10 13:00:00,93.26,93.5,93.2,93.42,3400.0,73.0773,73.2653,73.0302,73.2026,3400.0
2016-08-10 13:30:00,93.33,93.5,93.26,93.37,3699.0,73.1321,73.2653,73.0773,73.1635,3699.0
2016-08-10 14:00:00,93.31,93.61,93.05,93.11,3200.0,73.1164,73.3515,72.9127,72.9597,3200.0
2016-08-10 14:30:00,93.12,93.13,92.71,92.93,4200.0,72.9676,72.9754,72.6463,72.8187,4200.0
2016-08-10 15:00:00,92.84,93.23,92.75,93.2,3867.0,72.7482,73.0538,72.6776,73.0302,3867.0
2016-08-10 15:30:00,93.19,93.29,93.03,93.25,10119.0,73.0224,73.1008,72.897,73.0694,10119.0
2016-08-11 09:30:00,94.04,94.64,93.44,93.79,6167.0,73.6885,74.1586,73.2183,73.4926,6167.0
2016-08-11 10:00:00,93.8,94.0,93.18,93.89,7559.0,73.5004,73.6571,73.0146,73.5709,7559.0
2016-08-11 10:30:00,94.03,94.36,93.81,94.13,4980.0,73.6806,73.9392,73.5082,73.759,4980.0
2016-08-11 11:00:00,94.17,94.17,93.73,93.92,4624.0,73.7903,73.7903,73.4455,73.5944,4624.0
2016-08-11 11:30:00,94.0,94.52,93.99,94.28,6100.0,73.6571,74.0646,73.6493,73.8765,6100.0
2016-08-11 12:00:00,94.44,94.83,94.28,94.81,5858.0,74.0019,74.3075,73.8765,74.2918,5858.0
2016-08-11 12:30:00,94.85,94.95,94.49,94.69,4716.0,74.3232,74.4015,74.0411,74.1978,4716.0
2016-08-11 13:00:00,94.75,94.83,94.59,94.73,4500.0,74.2448,74.3075,74.1194,74.2291,4500.0
2016-08-11 13:30:00,94.73,94.81,94.6,94.6,4800.0,74.2291,74.2918,74.1273,74.1273,4800.0
2016-08-11 14:00:00,94.59,94.82,94.49,94.69,7300.0,74.1194,74.2997,74.0411,74.1978,7300.0
2016-08-11 14:30:00,94.72,94.76,94.44,94.48,5333.0,74.2213,74.2526,74.0019,74.0332,5333.0
2016-08-11 15:00:00,94.42,94.61,94.09,94.16,11049.0,73.9862,74.1351,73.7276,73.7825,11049.0
2016-08-11 15:30:00,94.15,94.36,94.1,94.2,22062.0,73.7747,73.9392,73.7355,73.8138,22062.0
2016-08-12 09:30:00,93.96,94.42,93.65,94.33,4300.0,73.6258,73.9862,73.3829,73.9157,4300.0
2016-08-12 10:00:00,94.39,94.4,93.62,93.83,5310.0,73.9627,73.9705,73.3594,73.5239,5310.0
2016-08-12 10:30:00,94.14,94.75,94.14,94.61,4654.0,73.7668,74.2448,73.7668,74.1351,4654.0
2016-08-12 11:00:00,94.54,94.94,94.54,94.7,2898.0,74.0803,74.3937,74.0803,74.2056,2898.0
2016-08-12 11:30:00,94.73,94.77,94.36,94.36,3357.0,74.2291,74.2605,73.9392,73.9392,3357.0
2016-08-12 12:00:00,94.34,94.46,94.14,94.28,1500.0,73.9235,74.0176,73.7668,73.8765,1500.0
2016-08-12 12:30:00,94.4,94.45,94.17,94.17,1400.0,73.9705,74.0097,73.7903,73.7903,1400.0
2016-08-12 13:00:00,94.03,94.11,93.78,94.1,800.0,73.6806,73.7433,73.4847,73.7355,800.0
2016-08-12 13:30:00,94.4,94.64,94.4,94.49,1500.0,73.9705,74.1586,73.9705,74.0411,1500.0
2016-08-12 14:00:00,94.53,94.56,94.33,94.43,1700.0,74.0724,74.0959,73.9157,73.9941,1700.0
2016-08-12 14:30:00,94.44,94.52,94.21,94.23,3336.0,74.0019,74.0646,73.8217,73.8373,3336.0
2016-08-12 15:00:00,94.35,94.41,94.31,94.41,3978.0,73.9314,73.9784,73.9,73.9784,3978.0
2016-08-12 15:30:00,94.4,94.79,94.4,94.6,5983.0,73.9705,74.2761,73.9705,74.1273,5983.0
2016-08-15 09:30:00,95.75,96.8,95.51,95.77,7946.0,75.0284,75.8512,74.8403,75.0441,7946.0
2016-08-15 10:00:00,95.82,95.95,95.53,95.79,3110.0,75.0832,75.1851,74.856,75.0597,3110.0
2016-08-15 10:30:00,95.95,96.18,95.9,96.12,1900.0,75.1851,75.3653,75.1459,75.3183,1900.0
2016-08-15 11:00:00,96.09,96.17,95.8,96.15,2000.0,75.2948,75.3575,75.0676,75.3418,2000.0
2016-08-15 11:30:00,96.23,96.52,96.15,96.27,2100.0,75.4045,75.6318,75.3418,75.4359,2100.0
2016-08-15 12:00:00,96.31,96.4,96.17,96.17,1100.0,75.4672,75.5377,75.3575,75.3575,1100.0
2016-08-15 12:30:00,96.0,96.13,95.99,96.0,4598.0,75.2243,75.3262,75.2165,75.2243,4598.0
2016-08-15 13:00:00,95.95,96.16,95.93,96.16,4900.0,75.1851,75.3497,75.1694,75.3497,4900.0
2016-08-15 13:30:00,96.21,96.21,96.12,96.13,1804.0,75.3888,75.3888,75.3183,75.3262,1804.0
2016-08-15 14:00:00,96.1,96.12,95.95,96.0,5400.0,75.3026,75.3183,75.1851,75.2243,5400.0
2016-08-15 14:30:00,96.06,96.35,96.06,96.32,4000.0,75.2713,75.4985,75.2713,75.475,4000.0
2016-08-15 15:00:00,96.31,96.61,96.27,96.6,13600.0,75.4672,75.7023,75.4359,75.6944,13600.0
2016-08-15 15:30:00,96.59,96.8,96.39,96.39,22063.0,75.6866,75.8512,75.5299,75.5299,22063.0
2016-08-16 09:30:00,95.5,95.5,93.5,94.83,9965.0,74.8325,74.8325,73.2653,74.3075,9965.0
2016-08-16 10:00:00,94.64,94.99,94.22,94.22,5758.0,74.1586,74.4329,73.8295,73.8295,5758.0
2016-08-16 10:30:00,94.15,94.4,94.12,94.16,3302.0,73.7747,73.9705,73.7511,73.7825,3302.0
2016-08-16 11:00:00,94.13,94.9,94.13,94.79,5200.0,73.759,74.3623,73.759,74.2761,5200.0
2016-08-16 11:30:00,94.9,94.95,94.24,94.41,3605.0,74.3623,74.4015,73.8452,73.9784,3605.0
2016-08-16 12:00:00,94.45,95.21,94.45,95.21,2202.0,74.0097,74.6053,74.0097,74.6053,2202.0
2016-08-16 12:30:00,95.35,95.83,95.35,95.63,1700.0,74.715,75.0911,74.715,74.9344,1700.0
2016-08-16 13:00:00,95.67,96.04,95.67,95.88,5501.0,74.9657,75.2556,74.9657,75.1303,5501.0
2016-08-16 13:30:00,96.0,96.32,95.95,96.06,6948.0,75.2243,75.475,75.1851,75.2713,6948.0
2016-08-16 14:00:00,96.02,96.13,95.43,95.6,5017.0,75.24,75.3262,74.7776,74.9109,5017.0
2016-08-16 14:30:00,95.43,95.7,95.28,95.56,3898.0,74.7776,74.9892,74.6601,74.8795,3898.0
2016-08-16 15:00:00,95.58,95.78,95.4,95.4,7854.0,74.8952,75.0519,74.7541,74.7541,7854.0
2016-08-16 15:30:00,95.35,95.37,94.94,95.05,22259.0,74.715,74.7306,74.3937,74.4799,22259.0
2016-08-17 09:30:00,95.16,95.22,94.27,94.33,5176.0,74.5661,74.6131,73.8687,73.9157,5176.0
2016-08-17 10:00:00,94.23,94.52,94.02,94.39,5500.0,73.8373,74.0646,73.6728,73.9627,5500.0
2016-08-17 10:30:00,94.48,95.05,94.2,94.85,11818.0,74.0332,74.4799,73.8138,74.3232,11818.0
2016-08-17 11:00:00,95.02,95.17,94.41,94.41,4762.0,74.4564,74.5739,73.9784,73.9784,4762.0
2016-08-17 11:30:00,94.4,94.54,94.25,94.32,5742.0,73.9705,74.0803,73.853,73.9079,5742.0
2016-08-17 12:00:00,94.24,94.48,94.13,94.33,3900.0,73.8452,74.0332,73.759,73.9157,3900.0
2016-08-17 12:30:00,94.32,94.77,94.25,94.59,4808.0,73.9079,74.2605,73.853,74.1194,4808.0
2016-08-17 13:00:00,94.55,94.86,94.45,94.85,4900.0,74.0881,74.331,74.0097,74.3232,4900.0
2016-08-17 13:30:00,94.92,94.92,94.56,94.66,1600.0,74.378,74.378,74.0959,74.1743,1600.0
2016-08-17 14:00:00,94.65,95.02,94.59,95.0,3800.0,74.1664,74.4564,74.1194,74.4407,3800.0
2016-08-17 14:30:00,95.0,95.04,94.81,94.99,3800.0,74.4407,74.472,74.2918,74.4329,3800.0
2016-08-17 15:00:00,95.0,95.34,94.99,95.34,8092.0,74.4407,74.7071,74.4329,74.7071,8092.0
2016-08-17 15:30:00,95.32,95.55,95.26,95.29,12521.0,74.6914,74.8717,74.6444,74.6679,12521.0
2016-08-18 09:30:00,95.69,96.37,95.54,96.37,11880.0,74.9814,75.5142,74.8638,75.5142,11880.0
2016-08-18 10:00:00,96.4,96.83,96.12,96.55,9555.0,75.5377,75.8747,75.3183,75.6553,9555.0
2016-08-18 10:30:00,96.68,97.59,96.62,97.12,6069.0,75.7571,76.4702,75.7101,76.1019,6069.0
2016-08-18 11:00:00,97.01,97.33,96.89,97.33,3100.0,76.0157,76.2665,75.9217,76.2665,3100.0
2016-08-18 11:30:00,97.48,97.95,97.48,97.86,11846.0,76.384,76.7523,76.384,76.6818,11846.0
2016-08-18 12:00:00,97.66,97.66,97.38,97.56,4341.0,76.525,76.525,76.3056,76.4467,4341.0
2016-08-18 12:30:00,97.45,98.29,97.39,98.13,9942.0,76.3605,77.0187,76.3135,76.8933,9942.0
2016-08-18 13:00:00,98.04,98.44,97.9,98.44,4804.0,76.8228,77.1362,76.7131,77.1362,4804.0
2016-08-18 13:30:00,98.41,98.41,97.89,97.92,3200.0,77.1127,77.1127,76.7053,76.7288,3200.0
2016-08-18 14:00:00,97.89,98.24,97.89,98.24,1200.0,76.7053,76.9795,76.7053,76.9795,1200.0
2016-08-18 14:30:00,98.04,98.38,97.84,98.34,2000.0,76.8228,77.0892,76.6661,77.0579,2000.0
2016-08-18 15:00:00,98.25,98.76,98.25,98.75,18867.0,76.9874,77.387,76.9874,77.3791,18867.0
2016-08-18 15:30:00,98.69,98.73,98.41,98.48,17500.0,77.3321,77.3635,77.1127,77.1676,17500.0
2016-08-19 09:30:00,97.55,98.59,97.55,97.69,4100.0,76.4388,77.2538,76.4388,76.5485,4100.0
2016-08-19 10:00:00,97.61,97.74,97.12,97.61,3728.0,76.4859,76.5877,76.1019,76.4859,3728.0
2016-08-19 10:30:00,97.52,97.77,97.27,97.7,5000.0,76.4153,76.6112,76.2194,76.5564,5000.0
2016-08-19 11:00:00,97.67,97.68,97.13,97.15,3000.0,76.5329,76.5407,76.1097,76.1254,3000.0
2016-08-19 11:30:00,97.25,97.7,97.25,97.7,3200.0,76.2038,76.5564,76.2038,76.5564,3200.0
2016-08-19 12:00:00,97.83,97.92,97.69,97.84,2766.0,76.6583,76.7288,76.5485,76.6661,2766.0
2016-08-19 12:30:00,97.94,98.03,97.85,97.87,3100.0,76.7444,76.815,76.6739,76.6896,3100.0
2016-08-19 13:00:00,97.95,98.11,97.9,98.05,2300.0,76.7523,76.8777,76.7131,76.8306,2300.0
2016-08-19 13:30:00,98.07,98.13,97.95,97.95,2000.0,76.8463,76.8933,76.7523,76.7523,2000.0
2016-08-19 14:00:00,98.07,98.27,98.01,98.27,2100.0,76.8463,77.003,76.7993,77.003,2100.0
2016-08-19 14:30:00,98.35,98.47,98.14,98.39,2593.0,77.0657,77.1597,76.9012,77.0971,2593.0
2016-08-19 15:00:00,98.4,98.73,98.27,98.73,7225.0,77.1049,77.3635,77.003,77.3635,7225.0
2016-08-19 15:30:00,98.78,98.92,98.58,98.58,17856.0,77.4027,77.5124,77.2459,77.2459,17856.0
2016-08-22 09:30:00,96.19,98.12,95.92,97.72,7784.0,75.3732,76.8855,75.1616,76.5721,7784.0
2016-08-22 10:00:00,97.83,97.9,97.03,97.03,7802.0,76.6583,76.7131,76.0314,76.0314,7802.0
2016-08-22 10:30:00,97.22,97.99,97.22,97.7,10553.0,76.1803,76.7836,76.1803,76.5564,10553.0
2016-08-22 11:00:00,97.72,97.92,96.85,96.85,3450.0,76.5721,76.7288,75.8903,75.8903,3450.0
2016-08-22 11:30:00,96.85,96.92,96.65,96.92,5194.0,75.8903,75.9452,75.7336,75.9452,5194.0
2016-08-22 12:00:00,96.95,97.41,96.76,97.29,1654.0,75.9687,76.3291,75.8198,76.2351,1654.0
2016-08-22 12:30:00,97.27,97.36,96.85,96.87,5215.0,76.2194,76.29,75.8903,75.906,5215.0
2016-08-22 13:00:00,96.87,96.89,96.27,96.27,4008.0,75.906,75.9217,75.4359,75.4359,4008.0
2016-08-22 13:30:00,96.26,97.03,96.26,96.98,2800.0,75.428,76.0314,75.428,75.9922,2800.0
2016-08-22 14:00:00,97.01,97.01,96.54,96.54,3200.0,76.0157,76.0157,75.6474,75.6474,3200.0
2016-08-22 14:30:00,96.55,96.77,96.5,96.54,4102.0,75.6553,75.8276,75.6161,75.6474,4102.0
2016-08-22 15:00:00,96.47,96.7,96.37,96.59,8117.0,75.5926,75.7728,75.5142,75.6866,8117.0
2016-08-22 15:30:00,96.62,96.69,96.23,96.57,16641.0,75.7101,75.765,75.4045,75.6709,16641.0
2016-08-23 09:30:00,96.49,97.1,96.26,97.06,5021.0,75.6082,76.0862,75.428,76.0549,5021.0
2016-08-23 10:00:00,97.04,97.24,96.99,97.14,3000.0,76.0392,76.1959,76.0,76.1176,3000.0
2016-08-23 10:30:00,97.23,97.49,97.21,97.44,5800.0,76.1881,76.3918,76.1724,76.3527,5800.0
2016-08-23 11:00:00,97.38,97.38,96.86,97.13,4400.0,76.3056,76.3056,75.8982,76.1097,4400.0
2016-08-23 11:30:00,97.14,97.16,96.66,96.68,3300.0,76.1176,76.1332,75.7415,75.7571,3300.0
2016-08-23 12:00:00,96.69,97.11,96.68,97.08,2000.0,75.765,76.0941,75.7571,76.0706,2000.0
2016-08-23 12:30:00,97.09,97.13,96.86,96.88,4200.0,76.0784,76.1097,75.8982,75.9138,4200.0
2016-08-23 13:00:00,97.02,97.02,96.76,97.0,1600.0,76.0235,76.0235,75.8198,76.0079,1600.0
2016-08-23 13:30:00,97.03,97.11,97.03,97.03,1978.0,76.0314,76.0941,76.0314,76.0314,1978.0
2016-08-23 14:00:00,96.96,97.04,96.92,96.98,2000.0,75.9765,76.0392,75.9452,75.9922,2000.0
2016-08-23 14:30:00,97.0,97.0,96.64,96.64,1600.0,76.0079,76.0079,75.7258,75.7258,1600.0
2016-08-23 15:00:00,96.65,96.7,96.32,96.49,5030.0,75.7336,75.7728,75.475,75.6082,5030.0
2016-08-23 15:30:00,96.58,96.65,96.39,96.63,9629.0,75.6788,75.7336,75.5299,75.7179,9629.0
2016-08-24 09:30:00,96.87,96.93,96.22,96.66,4300.0,75.906,75.953,75.3967,75.7415,4300.0
2016-08-24 10:00:00,96.37,96.61,96.12,96.2,4600.0,75.5142,75.7023,75.3183,75.381,4600.0
2016-08-24 10:30:00,96.36,96.43,95.9,96.38,3000.0,75.5064,75.5612,75.1459,75.5221,3000.0
2016-08-24 11:00:00,96.62,96.96,96.6,96.64,1900.0,75.7101,75.9765,75.6944,75.7258,1900.0
2016-08-24 11:30:00,96.66,96.95,96.44,96.95,1600.0,75.7415,75.9687,75.5691,75.9687,1600.0
2016-08-24 12:00:00,96.76,96.99,96.7,96.97,3300.0,75.8198,76.0,75.7728,75.9844,3300.0
2016-08-24 12:30:00,97.06,97.26,96.92,97.26,2080.0,76.0549,76.2116,75.9452,76.2116,2080.0
2016-08-24 13:00:00,97.2,97.25,96.85,96.85,2500.0,76.1646,76.2038,75.8903,75.8903,2500.0
2016-08-24 13:30:00,96.85,96.89,96.69,96.8,5734.0,75.8903,75.9217,75.765,75.8512,5734.0
2016-08-24 14:00:00,96.8,96.81,96.31,96.45,5809.0,75.8512,75.859,75.4672,75.5769,5809.0
2016-08-24 14:30:00,96.37,96.42,96.21,96.42,1613.0,75.5142,75.5534,75.3888,75.5534,1613.0
2016-08-24 15:00:00,96.41,96.41,95.98,95.98,3400.0,75.5456,75.5456,75.2086,75.2086,3400.0
2016-08-24 15:30:00,96.02,96.24,95.82,96.24,4367.0,75.24,75.4123,75.0832,75.4123,4367.0
2016-08-25 09:30:00,95.53,95.99,95.1,95.94,2475.0,74.856,75.2165,74.5191,75.1773,2475.0
2016-08-25 10:00:00,96.2,96.33,95.49,95.54,2690.0,75.381,75.4829,74.8247,74.8638,2690.0
2016-08-25 10:30:00,95.59,95.76,95.03,95.17,4161.0,74.903,75.0362,74.4642,74.5739,4161.0
2016-08-25 11:00:00,95.21,96.19,95.04,96.03,7600.0,74.6053,75.3732,74.472,75.2478,7600.0
2016-08-25 11:30:00,95.99,96.85,95.99,96.78,4728.0,75.2165,75.8903,75.2165,75.8355,4728.0
2016-08-25 12:00:00,96.74,96.75,96.51,96.55,2100.0,75.8041,75.812,75.6239,75.6553,2100.0
2016-08-25 12:30:00,96.61,96.77,96.61,96.69,2199.0,75.7023,75.8276,75.7023,75.765,2199.0
2016-08-25 13:00:00,96.59,96.69,96.49,96.68,2000.0,75.6866,75.765,75.6082,75.7571,2000.0
2016-08-25 13:30:00,96.65,96.67,96.08,96.38,4880.0,75.7336,75.7493,75.287,75.5221,4880.0
2016-08-25 14:00:00,96.35,96.5,96.23,96.5,1466.0,75.4985,75.6161,75.4045,75.6161,1466.0
2016-08-25 14:30:00,96.47,96.58,96.35,96.38,2400.0,75.5926,75.6788,75.4985,75.5221,2400.0
2016-08-25 15:00:00,96.44,96.51,96.21,96.48,4227.0,75.5691,75.6239,75.3888,75.6004,4227.0
2016-08-25 15:30:00,96.39,96.49,96.13,96.24,4556.0,75.5299,75.6082,75.3262,75.4123,4556.0
2016-08-26 09:30:00,96.89,96.98,96.41,96.41,1300.0,75.9217,75.9922,75.5456,75.5456,1300.0
2016-08-26 10:00:00,96.01,97.0,96.01,97.0,1200.0,75.2321,76.0079,75.2321,76.0079,1200.0
2016-08-26 10:30:00,97.02,97.02,96.8,96.98,3100.0,76.0235,76.0235,75.8512,75.9922,3100.0
2016-08-26 11:00:00,97.07,97.24,96.96,97.14,3677.0,76.0627,76.1959,75.9765,76.1176,3677.0
2016-08-26 11:30:00,97.01,97.27,96.45,96.53,8264.0,76.0157,76.2194,75.5769,75.6396,8264.0
2016-08-26 12:00:00,96.33,96.33,95.67,96.08,1100.0,75.4829,75.4829,74.9657,75.287,1100.0
2016-08-26 12:30:00,96.19,96.23,95.93,96.14,1741.0,75.3732,75.4045,75.1694,75.334,1741.0
2016-08-26 13:00:00,96.31,96.31,96.02,96.13,900.0,75.4672,75.4672,75.24,75.3262,900.0
2016-08-26 13:30:00,96.12,96.2,95.97,96.05,1300.0,75.3183,75.381,75.2008,75.2635,1300.0
2016-08-26 14:00:00,96.23,96.45,96.14,96.34,1400.0,75.4045,75.5769,75.334,75.4907,1400.0
2016-08-26 14:30:00,96.15,96.19,95.99,95.99,600.0,75.3418,75.3732,75.2165,75.2165,600.0
2016-08-26 15:00:00,96.09,96.31,96.09,96.31,1000.0,75.2948,75.4672,75.2948,75.4672,1000.0
2016-08-26 15:30:00,96.42,96.56,96.32,96.32,1800.0,75.5534,75.6631,75.475,75.475,1800.0
2016-08-29 09:30:00,95.65,96.5,95.65,96.18,1350.0,74.95,75.6161,74.95,75.3653,1350.0
2016-08-29 10:00:00,96.43,96.94,96.35,96.35,3400.0,75.5612,75.9609,75.4985,75.4985,3400.0
2016-08-29 10:30:00,96.42,96.86,96.37,96.83,6524.0,75.5534,75.8982,75.5142,75.8747,6524.0
2016-08-29 11:00:00,96.77,97.19,96.77,97.12,6119.0,75.8276,76.1568,75.8276,76.1019,6119.0
2016-08-29 11:30:00,97.0,97.61,96.98,97.6,1600.0,76.0079,76.4859,75.9922,76.478,1600.0
2016-08-29 12:00:00,97.63,97.64,97.31,97.36,1500.0,76.5015,76.5094,76.2508,76.29,1500.0
2016-08-29 12:30:00,97.33,97.55,97.33,97.47,1800.0,76.2665,76.4388,76.2665,76.3762,1800.0
2016-08-29 13:00:00,97.55,97.57,97.51,97.51,400.0,76.4388,76.4545,76.4075,76.4075,400.0
2016-08-29 13:30:00,97.5,97.82,97.5,97.72,1000.0,76.3997,76.6504,76.3997,76.5721,1000.0
2016-08-29 14:00:00,97.76,97.88,97.56,97.56,9014.0,76.6034,76.6974,76.4467,76.4467,9014.0
2016-08-29 14:30:00,97.52,97.67,97.5,97.64,2200.0,76.4153,76.5329,76.3997,76.5094,2200.0
2016-08-29 15:00:00,97.54,97.66,97.33,97.33,2065.0,76.431,76.525,76.2665,76.2665,2065.0
2016-08-29 15:30:00,97.31,97.35,97.2,97.34,6147.0,76.2508,76.2821,76.1646,76.2743,6147.0
2016-08-30 09:30:00,97.52,97.85,97.52,97.67,2300.0,76.4153,76.6739,76.4153,76.5329,2300.0
2016-08-30 10:00:00,97.74,97.79,97.31,97.44,3600.0,76.5877,76.6269,76.2508,76.3527,3600.0
2016-08-30 10:30:00,97.04,97.25,96.74,97.0,3146.0,76.0392,76.2038,75.8041,76.0079,3146.0
2016-08-30 11:00:00,97.28,97.61,97.0,97.34,3100.0,76.2273,76.4859,76.0079,76.2743,3100.0
2016-08-30 11:30:00,97.26,97.42,96.98,97.28,2185.0,76.2116,76.337,75.9922,76.2273,2185.0
2016-08-30 12:00:00,97.26,97.58,97.26,97.3,2500.0,76.2116,76.4624,76.2116,76.2429,2500.0
2016-08-30 12:30:00,97.39,97.44,97.01,97.12,2400.0,76.3135,76.3527,76.0157,76.1019,2400.0
2016-08-30 13:00:00,96.9,96.99,96.72,96.72,2166.0,75.9295,76.0,75.7885,75.7885,2166.0
2016-08-30 13:30:00,96.67,96.78,96.34,96.42,4771.0,75.7493,75.8355,75.4907,75.5534,4771.0
2016-08-30 14:00:00,96.3,96.33,95.91,95.91,6246.0,75.4594,75.4829,75.1538,75.1538,6246.0
2016-08-30 14:30:00,95.93,96.22,95.85,96.09,2492.0,75.1694,75.3967,75.1067,75.2948,2492.0
2016-08-30 15:00:00,96.1,96.56,96.1,96.51,3940.0,75.3026,75.6631,75.3026,75.6239,3940.0
2016-08-30 15:30:00,96.57,96.6,96.29,96.49,8236.0,75.6709,75.6944,75.4515,75.6082,8236.0
2016-08-31 09:30:00,95.79,96.2,95.7,95.74,6891.0,75.0597,75.381,74.9892,75.0206,6891.0
2016-08-31 10:00:00,95.98,96.13,95.95,96.06,900.0,75.2086,75.3262,75.1851,75.2713,900.0
2016-08-31 10:30:00,96.08,96.08,94.34,94.42,7177.0,75.287,75.287,73.9235,73.9862,7177.0
2016-08-31 11:00:00,94.28,94.31,93.75,94.14,2100.0,73.8765,73.9,73.4612,73.7668,2100.0
2016-08-31 11:30:00,94.16,94.88,93.92,94.88,4500.0,73.7825,74.3467,73.5944,74.3467,4500.0
2016-08-31 12:00:00,94.82,94.82,94.56,94.63,2200.0,74.2997,74.2997,74.0959,74.1508,2200.0
2016-08-31 12:30:00,94.58,94.58,94.47,94.47,660.0,74.1116,74.1116,74.0254,74.0254,660.0
2016-08-31 13:00:00,94.29,94.47,94.21,94.47,700.0,73.8844,74.0254,73.8217,74.0254,700.0
2016-08-31 13:30:00,94.47,94.57,94.44,94.47,1800.0,74.0254,74.1038,74.0019,74.0254,1800.0
2016-08-31 14:00:00,94.47,94.61,94.39,94.5,5400.0,74.0254,74.1351,73.9627,74.0489,5400.0
2016-08-31 14:30:00,94.49,94.6,94.4,94.4,2300.0,74.0411,74.1273,73.9705,73.9705,2300.0
2016-08-31 15:00:00,94.38,94.59,94.29,94.41,1603.0,73.9549,74.1194,73.8844,73.9784,1603.0
2016-08-31 15:30:00,94.45,95.28,94.45,95.15,15940.0,74.0097,74.6601,74.0097,74.5582,15940.0
2016-09-01 09:30:00,93.96,94.75,93.91,94.08,8055.0,73.6258,74.2448,73.5866,73.7198,8055.0
2016-09-01 10:00:00,94.13,94.39,93.15,93.34,9029.0,73.759,73.9627,72.9911,73.1399,9029.0
2016-09-01 10:30:00,93.16,93.84,93.14,93.42,6763.0,72.9989,73.5317,72.9832,73.2026,6763.0
2016-09-01 11:00:00,93.36,94.06,93.36,93.97,4045.0,73.1556,73.7041,73.1556,73.6336,4045.0
2016-09-01 11:30:00,93.91,94.03,93.77,93.91,3592.0,73.5866,73.6806,73.4769,73.5866,3592.0
2016-09-01 12:00:00,93.97,94.61,93.9,94.6,6126.0,73.6336,74.1351,73.5788,74.1273,6126.0
2016-09-01 12:30:00,94.58,94.82,94.58,94.79,2967.0,74.1116,74.2997,74.1116,74.2761,2967.0
2016-09-01 13:00:00,94.8,94.82,94.59,94.63,2800.0,74.284,74.2997,74.1194,74.1508,2800.0
2016-09-01 13:30:00,94.76,94.89,94.65,94.72,1500.0,74.2526,74.3545,74.1664,74.2213,1500.0
2016-09-01 14:00:00,94.68,94.73,94.31,94.44,3100.0,74.19,74.2291,73.9,74.0019,3100.0
2016-09-01 14:30:00,94.45,94.57,94.21,94.28,3883.0,74.0097,74.1038,73.8217,73.8765,3883.0
2016-09-01 15:00:00,94.29,94.6,94.29,94.52,5000.0,73.8844,74.1273,73.8844,74.0646,5000.0
2016-09-01 15:30:00,94.51,95.37,94.51,95.24,8902.0,74.0567,74.7306,74.0567,74.6288,8902.0
2016-09-02 09:30:00,96.34,96.77,96.13,96.54,1599.0,75.4907,75.8276,75.3262,75.6474,1599.0
2016-09-02 10:00:00,96.34,96.45,95.9,96.31,3600.0,75.4907,75.5769,75.1459,75.4672,3600.0
2016-09-02 10:30:00,96.09,96.27,95.83,95.83,4492.0,75.2948,75.4359,75.0911,75.0911,4492.0
2016-09-02 11:00:00,95.83,96.13,95.83,96.13,1500.0,75.0911,75.3262,75.0911,75.3262,1500.0
2016-09-02 11:30:00,95.95,96.09,95.9,95.93,2800.0,75.1851,75.2948,75.1459,75.1694,2800.0
2016-09-02 12:00:00,96.06,96.39,96.01,96.39,1635.0,75.2713,75.5299,75.2321,75.5299,1635.0
2016-09-02 12:30:00,96.27,96.4,96.15,96.38,2800.0,75.4359,75.5377,75.3418,75.5221,2800.0
2016-09-02 13:00:00,96.39,96.39,96.11,96.16,1800.0,75.5299,75.5299,75.3105,75.3497,1800.0
2016-09-02 13:30:00,96.07,96.24,95.95,96.15,2600.0,75.2791,75.4123,75.1851,75.3418,2600.0
2016-09-02 14:00:00,96.11,96.14,96.05,96.07,2300.0,75.3105,75.334,75.2635,75.2791,2300.0
2016-09-02 14:30:00,96.06,96.38,95.96,96.36,3406.0,75.2713,75.5221,75.1929,75.5064,3406.0
2016-09-02 15:00:00,96.32,96.54,96.23,96.29,4690.0,75.475,75.6474,75.4045,75.4515,4690.0
2016-09-02 15:30:00,96.21,96.38,96.0,96.35,5900.0,75.3888,75.5221,75.2243,75.4985,5900.0
2016-09-06 09:30:00,96.4,97.21,96.4,96.5,1000.0,75.5377,76.1724,75.5377,75.6161,1000.0
2016-09-06 10:00:00,96.47,96.6,95.25,95.59,3001.0,75.5926,75.6944,74.6366,74.903,3001.0
2016-09-06 10:30:00,95.72,96.06,95.38,95.58,6772.0,75.0049,75.2713,74.7385,74.8952,6772.0
2016-09-06 11:00:00,95.55,96.08,95.46,96.01,4168.0,74.8717,75.287,74.8012,75.2321,4168.0
2016-09-06 11:30:00,96.07,96.62,96.07,96.44,3340.0,75.2791,75.7101,75.2791,75.5691,3340.0
2016-09-06 12:00:00,96.43,96.43,95.85,96.17,2996.0,75.5612,75.5612,75.1067,75.3575,2996.0
2016-09-06 12:30:00,96.31,96.4,96.1,96.18,1900.0,75.4672,75.5377,75.3026,75.3653,1900.0
2016-09-06 13:00:00,96.31,96.31,96.01,96.01,1000.0,75.4672,75.4672,75.2321,75.2321,1000.0
2016-09-06 13:30:00,96.18,96.45,96.11,96.33,1900.0,75.3653,75.5769,75.3105,75.4829,1900.0
2016-09-06 14:00:00,96.29,96.43,96.26,96.42,1100.0,75.4515,75.5612,75.428,75.5534,1100.0
2016-09-06 14:30:00,96.42,96.62,96.4,96.52,5447.0,75.5534,75.7101,75.5377,75.6318,5447.0
2016-09-06 15:00:00,96.45,96.67,96.44,96.61,4324.0,75.5769,75.7493,75.5691,75.7023,4324.0
2016-09-06 15:30:00,96.61,97.22,96.61,97.13,9486.0,75.7023,76.1803,75.7023,76.1097,9486.0
2016-09-07 09:30:00,97.67,97.67,96.88,96.89,1513.0,76.5329,76.5329,75.9138,75.9217,1513.0
2016-09-07 10:00:00,96.84,96.88,96.53,96.65,6163.0,75.8825,75.9138,75.6396,75.7336,6163.0
2016-09-07 10:30:00,96.84,97.1,96.58,97.04,4095.0,75.8825,76.0862,75.6788,76.0392,4095.0
2016-09-07 11:00:00,97.05,97.23,97.05,97.14,1051.0,76.0471,76.1881,76.0471,76.1176,1051.0
2016-09-07 11:30:00,97.19,97.7,97.04,97.6,7123.0,76.1568,76.5564,76.0392,76.478,7123.0
2016-09-07 12:00:00,97.57,97.77,97.57,97.77,4973.0,76.4545,76.6112,76.4545,76.6112,4973.0
2016-09-07 12:30:00,97.77,98.01,97.76,98.0,5700.0,76.6112,76.7993,76.6034,76.7915,5700.0
2016-09-07 13:00:00,98.0,98.16,97.93,98.05,3347.0,76.7915,76.9168,76.7366,76.8306,3347.0
2016-09-07 13:30:00,98.08,98.3,97.98,98.27,1542.0,76.8541,77.0265,76.7758,77.003,1542.0
2016-09-07 14:00:00,98.31,98.87,98.31,98.53,3805.0,77.0344,77.4732,77.0344,77.2068,3805.0
2016-09-07 14:30:00,98.53,98.77,98.4,98.57,3120.0,77.2068,77.3948,77.1049,77.2381,3120.0
2016-09-07 15:00:00,98.49,98.72,98.37,98.65,3900.0,77.1754,77.3556,77.0814,77.3008,3900.0
2016-09-07 15:30:00,98.62,98.65,98.43,98.45,9831.0,77.2773,77.3008,77.1284,77.1441,9831.0
2016-09-08 09:30:00,98.87,99.47,98.87,99.13,1200.0,77.4732,77.9433,77.4732,77.6769,1200.0
2016-09-08 10:00:00,98.8,98.85,98.36,98.53,6400.0,77.4183,77.4575,77.0736,77.2068,6400.0
2016-09-08 10:30:00,98.52,98.81,98.29,98.29,4200.0,77.1989,77.4262,77.0187,77.0187,4200.0
2016-09-08 11:00:00,98.5,99.27,98.49,98.98,6405.0,77.1833,77.7866,77.1754,77.5594,6405.0
2016-09-08 11:30:00,99.01,99.01,98.64,98.91,4400.0,77.5829,77.5829,77.293,77.5045,4400.0
2016-09-08 12:00:00,98.93,98.93,98.55,98.55,3262.0,77.5202,77.5202,77.2224,77.2224,3262.0
2016-09-08 12:30:00,98.42,98.58,98.41,98.53,2388.0,77.1206,77.2459,77.1127,77.2068,2388.0
2016-09-08 13:00:00,98.48,98.49,98.28,98.28,1600.0,77.1676,77.1754,77.0109,77.0109,1600.0
2016-09-08 13:30:00,98.28,98.29,98.15,98.29,2700.0,77.0109,77.0187,76.909,77.0187,2700.0
2016-09-08 14:00:00,98.25,98.37,98.18,98.31,1500.0,76.9874,77.0814,76.9325,77.0344,1500.0
2016-09-08 14:30:00,98.17,98.4,98.09,98.4,2100.0,76.9247,77.1049,76.862,77.1049,2100.0
2016-09-08 15:00:00,98.39,98.41,98.25,98.34,4059.0,77.0971,77.1127,76.9874,77.0579,4059.0
2016-09-08 15:30:00,98.39,98.46,98.23,98.34,7344.0,77.0971,77.1519,76.9717,77.0579,7344.0
2016-09-09 09:30:00,97.42,97.67,96.96,97.05,4000.0,76.337,76.5329,75.9765,76.0471,4000.0
2016-09-09 10:00:00,97.18,97.64,97.1,97.43,7444.0,76.1489,76.5094,76.0862,76.3448,7444.0
2016-09-09 10:30:00,97.28,97.29,96.71,96.99,7142.0,76.2273,76.2351,75.7806,76.0,7142.0
2016-09-09 11:00:00,97.01,97.21,96.87,97.17,3000.0,76.0157,76.1724,75.906,76.1411,3000.0
2016-09-09 11:30:00,97.3,97.54,96.83,96.83,6040.0,76.2429,76.431,75.8747,75.8747,6040.0
2016-09-09 12:00:00,96.94,97.01,96.81,96.81,2121.0,75.9609,76.0157,75.859,75.859,2121.0
2016-09-09 12:30:00,96.86,97.23,96.58,97.18,1300.0,75.8982,76.1881,75.6788,76.1489,1300.0
2016-09-09 13:00:00,97.16,97.2,96.82,97.1,5873.0,76.1332,76.1646,75.8668,76.0862,5873.0
2016-09-09 13:30:00,96.97,96.97,96.43,96.66,2200.0,75.9844,75.9844,75.5612,75.7415,2200.0
2016-09-09 14:00:00,96.31,96.35,96.0,96.35,3298.0,75.4672,75.4985,75.2243,75.4985,3298.0
2016-09-09 14:30:00,96.39,96.73,96.38,96.68,3600.0,75.5299,75.7963,75.5221,75.7571,3600.0
2016-09-09 15:00:00,96.56,96.72,96.23,96.64,6350.0,75.6631,75.7885,75.4045,75.7258,6350.0
2016-09-09 15:30:00,96.92,96.99,95.98,96.27,10825.0,75.9452,76.0,75.2086,75.4359,10825.0
2016-09-12 09:30:00,95.37,96.27,94.68,96.27,4300.0,74.7306,75.4359,74.19,75.4359,4300.0
2016-09-12 10:00:00,96.48,96.53,95.65,96.25,4000.0,75.6004,75.6396,74.95,75.4202,4000.0
2016-09-12 10:30:00,96.52,96.88,96.35,96.74,4100.0,75.6318,75.9138,75.4985,75.8041,4100.0
2016-09-12 11:00:00,96.89,96.89,95.93,96.32,3765.0,75.9217,75.9217,75.1694,75.475,3765.0
2016-09-12 11:30:00,96.24,96.38,95.91,95.91,1200.0,75.4123,75.5221,75.1538,75.1538,1200.0
2016-09-12 12:00:00,95.71,95.71,94.87,94.9,3007.0,74.997,74.997,74.3388,74.3623,3007.0
2016-09-12 12:30:00,94.99,95.76,94.96,95.76,3500.0,74.4329,75.0362,74.4094,75.0362,3500.0
2016-09-12 13:00:00,95.83,96.12,95.75,96.12,1900.0,75.0911,75.3183,75.0284,75.3183,1900.0
2016-09-12 13:30:00,95.9,96.44,95.78,96.44,2900.0,75.1459,75.5691,75.0519,75.5691,2900.0
2016-09-12 14:00:00,96.53,96.54,96.1,96.1,3000.0,75.6396,75.6474,75.3026,75.3026,3000.0
2016-09-12 14:30:00,96.28,96.52,96.16,96.2,3599.0,75.4437,75.6318,75.3497,75.381,3599.0
2016-09-12 15:00:00,96.19,96.32,95.93,95.99,3639.0,75.3732,75.475,75.1694,75.2165,3639.0
2016-09-12 15:30:00,95.86,95.99,95.6,95.67,10495.0,75.1146,75.2165,74.9109,74.9657,10495.0
2016-09-13 09:30:00,94.06,94.06,92.5,92.5,9416.0,73.7041,73.7041,72.4817,72.4817,9416.0
2016-09-13 10:00:00,92.5,92.9,91.64,91.91,7185.0,72.4817,72.7952,71.8079,72.0194,7185.0
2016-09-13 10:30:00,91.85,91.86,91.33,91.33,8400.0,71.9724,71.9802,71.5649,71.5649,8400.0
2016-09-13 11:00:00,91.0,91.13,90.5,90.97,6588.0,71.3064,71.4082,70.9146,71.2828,6588.0
2016-09-13 11:30:00,90.96,91.09,90.83,90.84,2200.0,71.275,71.3769,71.1731,71.181,2200.0
2016-09-13 12:00:00,90.88,91.34,90.88,91.11,4700.0,71.2123,71.5728,71.2123,71.3926,4700.0
2016-09-13 12:30:00,91.11,91.33,90.54,90.56,3855.0,71.3926,71.5649,70.9459,70.9616,3855.0
2016-09-13 13:00:00,90.68,91.57,90.44,91.31,6179.0,71.0556,71.753,70.8675,71.5493,6179.0
2016-09-13 13:30:00,91.29,91.29,90.63,90.73,2800.0,71.5336,71.5336,71.0164,71.0948,2800.0
2016-09-13 14:00:00,90.68,91.16,90.49,90.66,7208.0,71.0556,71.4317,70.9067,71.0399,7208.0
2016-09-13 14:30:00,90.73,91.01,90.68,90.84,4535.0,71.0948,71.3142,71.0556,71.181,4535.0
2016-09-13 15:00:00,90.8,91.44,90.69,91.11,6746.0,71.1496,71.6511,71.0634,71.3926,6746.0
2016-09-13 15:30:00,91.03,91.23,90.69,90.83,19851.0,71.3299,71.4866,71.0634,71.1731,19851.0
2016-09-14 09:30:00,90.65,90.94,90.4,90.8,1900.0,71.0321,71.2593,70.8362,71.1496,1900.0
2016-09-14 10:00:00,90.76,91.15,90.44,90.8,5930.0,71.1183,71.4239,70.8675,71.1496,5930.0
2016-09-14 10:30:00,91.14,91.54,90.41,90.77,6613.0,71.4161,71.7295,70.844,71.1261,6613.0
2016-09-14 11:00:00,90.78,90.9,90.55,90.55,10706.0,71.134,71.228,70.9537,70.9537,10706.0
2016-09-14 11:30:00,90.27,90.37,89.67,89.75,4226.0,70.7343,70.8127,70.2642,70.3269,4226.0
2016-09-14 12:00:00,89.79,89.97,89.5,89.5,2814.0,70.3582,70.4993,70.131,70.131,2814.0
2016-09-14 12:30:00,89.47,89.47,88.82,89.09,6715.0,70.1075,70.1075,69.5981,69.8097,6715.0
2016-09-14 13:00:00,89.11,89.17,89.03,89.08,2300.0,69.8254,69.8724,69.7627,69.8019,2300.0
2016-09-14 13:30:00,89.07,89.12,88.91,88.91,4066.0,69.794,69.8332,69.6687,69.6687,4066.0
2016-09-14 14:00:00,88.9,88.91,88.02,88.02,9577.0,69.6608,69.6687,68.9713,68.9713,9577.0
2016-09-14 14:30:00,88.31,88.49,88.26,88.36,6113.0,69.1985,69.3396,69.1593,69.2377,6113.0
2016-09-14 15:00:00,88.32,88.58,88.01,88.25,10490.0,69.2063,69.4101,68.9634,69.1515,10490.0
2016-09-14 15:30:00,88.28,88.82,88.28,88.55,15212.0,69.175,69.5981,69.175,69.3866,15212.0
2016-09-15 09:30:00,89.25,89.51,88.66,89.16,4300.0,69.9351,70.1388,69.4728,69.8646,4300.0
2016-09-15 10:00:00,89.16,89.45,88.98,89.35,6297.0,69.8646,70.0918,69.7235,70.0134,6297.0
2016-09-15 10:30:00,89.29,89.63,88.79,89.63,5800.0,69.9664,70.2328,69.5746,70.2328,5800.0
2016-09-15 11:00:00,89.68,89.69,89.14,89.6,6913.0,70.272,70.2799,69.8489,70.2093,6913.0
2016-09-15 11:30:00,89.65,89.8,89.38,89.51,5900.0,70.2485,70.3661,70.0369,70.1388,5900.0
2016-09-15 12:00:00,89.47,89.89,89.33,89.37,7925.0,70.1075,70.4366,69.9978,70.0291,7925.0
2016-09-15 12:30:00,89.43,89.43,88.92,89.07,6698.0,70.0761,70.0761,69.6765,69.794,6698.0
2016-09-15 13:00:00,89.19,89.68,89.19,89.47,6900.0,69.8881,70.272,69.8881,70.1075,6900.0
2016-09-15 13:30:00,89.54,89.69,89.49,89.63,8306.0,70.1623,70.2799,70.1231,70.2328,8306.0
2016-09-15 14:00:00,89.65,90.38,89.5,90.18,7292.0,70.2485,70.8205,70.131,70.6638,7292.0
2016-09-15 14:30:00,90.19,90.28,90.0,90.09,6390.0,70.6717,70.7422,70.5228,70.5933,6390.0
2016-09-15 15:00:00,90.09,90.21,89.72,89.86,9511.0,70.5933,70.6873,70.3034,70.4131,9511.0
2016-09-15 15:30:00,89.88,89.93,89.67,89.91,27643.0,70.4287,70.4679,70.2642,70.4522,27643.0
2016-09-16 09:30:00,87.98,88.13,87.5,88.13,2600.0,68.9399,69.0575,68.5638,69.0575,2600.0
2016-09-16 10:00:00,88.13,88.13,87.0,87.46,4080.0,69.0575,69.0575,68.172,68.5325,4080.0
2016-09-16 10:30:00,87.38,88.26,86.95,88.26,6923.0,68.4698,69.1593,68.1328,69.1593,6923.0
2016-09-16 11:00:00,88.22,89.22,88.22,89.18,4410.0,69.128,69.9116,69.128,69.8802,4410.0
2016-09-16 11:30:00,89.22,89.4,88.95,89.21,5467.0,69.9116,70.0526,69.7,69.9037,5467.0
2016-09-16 12:00:00,89.21,89.6,89.01,89.6,1800.0,69.9037,70.2093,69.747,70.2093,1800.0
2016-09-16 12:30:00,89.25,89.25,88.5,88.58,4200.0,69.9351,69.9351,69.3474,69.4101,4200.0
2016-09-16 13:00:00,88.56,88.68,88.36,88.68,9995.0,69.3944,69.4884,69.2377,69.4884,9995.0
2016-09-16 13:30:00,88.72,89.01,88.69,89.01,1800.0,69.5198,69.747,69.4963,69.747,1800.0
2016-09-16 14:00:00,89.04,89.21,88.96,89.21,3000.0,69.7705,69.9037,69.7078,69.9037,3000.0
2016-09-16 14:30:00,89.24,89.32,89.13,89.13,2726.0,69.9272,69.9899,69.841,69.841,2726.0
2016-09-16 15:00:00,89.06,89.47,89.06,89.43,14615.0,69.7862,70.1075,69.7862,70.0761,14615.0
2016-09-16 15:30:00,89.4,89.95,89.4,89.69,16115.0,70.0526,70.4836,70.0526,70.2799,16115.0
2016-09-19 09:30:00,91.11,91.11,89.7,89.79,4300.0,71.3926,71.3926,70.2877,70.3582,4300.0
2016-09-19 10:00:00,89.63,89.7,89.19,89.34,8171.0,70.2328,70.2877,69.8881,70.0056,8171.0
2016-09-19 10:30:00,89.44,89.81,89.43,89.43,2312.0,70.084,70.3739,70.0761,70.0761,2312.0
2016-09-19 11:00:00,89.62,89.99,89.55,89.8,3596.0,70.225,70.5149,70.1702,70.3661,3596.0
2016-09-19 11:30:00,89.78,89.78,89.0,89.26,2246.0,70.3504,70.3504,69.7392,69.9429,2246.0
2016-09-19 12:00:00,89.21,89.31,88.53,88.73,2700.0,69.9037,69.9821,69.3709,69.5276,2700.0
2016-09-19 12:30:00,88.74,89.3,88.74,88.98,2200.0,69.5355,69.9743,69.5355,69.7235,2200.0
2016-09-19 13:00:00,89.06,89.19,89.06,89.19,800.0,69.7862,69.8881,69.7862,69.8881,800.0
2016-09-19 13:30:00,88.99,89.32,88.9,89.25,1500.0,69.7313,69.9899,69.6608,69.9351,1500.0
2016-09-19 14:00:00,89.38,89.43,89.33,89.36,1400.0,70.0369,70.0761,69.9978,70.0213,1400.0
2016-09-19 14:30:00,89.46,89.85,89.45,89.74,2767.0,70.0996,70.4052,70.0918,70.319,2767.0
2016-09-19 15:00:00,89.73,89.76,89.5,89.53,2500.0,70.3112,70.3347,70.131,70.1545,2500.0
2016-09-19 15:30:00,89.49,89.64,89.24,89.31,5275.0,70.1231,70.2407,69.9272,69.9821,5275.0
2016-09-20 09:30:00,88.51,88.51,87.58,88.2,7951.0,69.3552,69.3552,68.6265,69.1123,7951.0
2016-09-20 10:00:00,88.11,88.25,87.95,88.01,6766.0,69.0418,69.1515,68.9164,68.9634,6766.0
2016-09-20 10:30:00,87.98,88.14,87.71,87.71,12523.0,68.9399,69.0653,68.7284,68.7284,12523.0
2016-09-20 11:00:00,87.74,88.59,87.7,88.53,8651.0,68.7519,69.4179,68.7205,69.3709,8651.0
2016-09-20 11:30:00,88.58,88.92,88.56,88.81,6364.0,69.4101,69.6765,69.3944,69.5903,6364.0
2016-09-20 12:00:00,88.59,88.65,88.45,88.61,1400.0,69.4179,69.4649,69.3082,69.4336,1400.0
2016-09-20 12:30:00,88.48,88.58,88.42,88.43,2500.0,69.3317,69.4101,69.2847,69.2925,2500.0
2016-09-20 13:00:00,88.47,89.0,88.37,88.95,11573.0,69.3239,69.7392,69.2455,69.7,11573.0
2016-09-20 13:30:00,88.98,89.28,88.98,89.28,1540.0,69.7235,69.9586,69.7235,69.9586,1540.0
2016-09-20 14:00:00,89.13,89.26,89.05,89.26,2910.0,69.841,69.9429,69.7784,69.9429,2910.0
2016-09-20 14:30:00,89.29,89.34,88.91,89.05,2800.0,69.9664,70.0056,69.6687,69.7784,2800.0
2016-09-20 15:00:00,88.93,89.01,88.59,88.77,5249.0,69.6843,69.747,69.4179,69.559,5249.0
2016-09-20 15:30:00,88.67,88.71,88.3,88.3,8700.0,69.4806,69.5119,69.1907,69.1907,8700.0
2016-09-21 09:30:00,89.25,89.28,89.15,89.26,1196.0,69.9351,69.9586,69.8567,69.9429,1196.0
2016-09-21 10:00:00,89.18,89.3,89.03,89.03,2206.0,69.8802,69.9743,69.7627,69.7627,2206.0
2016-09-21 10:30:00,89.3,89.43,88.45,88.53,12078.0,69.9743,70.0761,69.3082,69.3709,12078.0
2016-09-21 11:00:00,88.51,88.82,88.44,88.77,3900.0,69.3552,69.5981,69.3004,69.559,3900.0
2016-09-21 11:30:00,88.78,88.81,88.51,88.56,2509.0,69.5668,69.5903,69.3552,69.3944,2509.0
2016-09-21 12:00:00,88.52,88.52,88.06,88.08,2100.0,69.3631,69.3631,69.0026,69.0183,2100.0
2016-09-21 12:30:00,88.24,88.57,88.24,88.57,1200.0,69.1437,69.4022,69.1437,69.4022,1200.0
2016-09-21 13:00:00,88.61,88.61,88.32,88.39,1300.0,69.4336,69.4336,69.2063,69.2612,1300.0
2016-09-21 13:30:00,88.3,89.07,88.3,89.07,1300.0,69.1907,69.794,69.1907,69.794,1300.0
2016-09-21 14:00:00,88.86,89.07,88.74,88.74,3000.0,69.6295,69.794,69.5355,69.5355,3000.0
2016-09-21 14:30:00,88.89,89.04,88.63,88.81,2910.0,69.653,69.7705,69.4493,69.5903,2910.0
2016-09-21 15:00:00,88.83,89.73,88.75,89.73,8052.0,69.606,70.3112,69.5433,70.3112,8052.0
2016-09-21 15:30:00,89.77,89.97,89.35,89.35,19746.0,70.3425,70.4993,70.0134,70.0134,19746.0
2016-09-22 09:30:00,91.15,91.15,90.38,90.61,9504.0,71.4239,71.4239,70.8205,71.0008,9504.0
2016-09-22 10:00:00,90.79,90.81,90.27,90.65,8267.0,71.1418,71.1575,70.7343,71.0321,8267.0
2016-09-22 10:30:00,90.68,90.68,89.75,89.77,5462.0,71.0556,71.0556,70.3269,70.3425,5462.0
2016-09-22 11:00:00,89.88,90.07,89.75,90.0,800.0,70.4287,70.5776,70.3269,70.5228,800.0
2016-09-22 11:30:00,90.1,90.13,89.52,89.52,2680.0,70.6011,70.6246,70.1466,70.1466,2680.0
2016-09-22 12:00:00,89.68,90.01,89.68,90.01,2680.0,70.272,70.5306,70.272,70.5306,2680.0
2016-09-22 12:30:00,90.04,90.4,90.01,90.35,2600.0,70.5541,70.8362,70.5306,70.797,2600.0
2016-09-22 13:00:00,90.37,90.71,90.36,90.6,3500.0,70.8127,71.0791,70.8049,70.9929,3500.0
2016-09-22 13:30:00,90.6,90.69,90.55,90.55,3200.0,70.9929,71.0634,70.9537,70.9537,3200.0
2016-09-22 14:00:00,90.59,90.59,90.36,90.51,2957.0,70.9851,70.9851,70.8049,70.9224,2957.0
2016-09-22 14:30:00,90.53,90.91,90.5,90.89,3413.0,70.9381,71.2358,70.9146,71.2202,3413.0
2016-09-22 15:00:00,90.92,91.0,90.89,90.99,4054.0,71.2437,71.3064,71.2202,71.2985,4054.0
2016-09-22 15:30:00,90.98,91.18,90.95,91.0,11727.0,71.2907,71.4474,71.2672,71.3064,11727.0
2016-09-23 09:30:00,90.02,90.51,90.02,90.08,9226.0,70.5384,70.9224,70.5384,70.5855,9226.0
2016-09-23 10:00:00,90.09,90.74,90.04,90.55,10000.0,70.5933,71.1026,70.5541,70.9537,10000.0
2016-09-23 10:30:00,90.48,90.85,90.25,90.75,8074.0,70.8989,71.1888,70.7187,71.1105,8074.0
2016-09-23 11:00:00,90.7,90.7,90.39,90.48,7200.0,71.0713,71.0713,70.8284,70.8989,7200.0
2016-09-23 11:30:00,90.49,90.91,89.77,89.91,6000.0,70.9067,71.2358,70.3425,70.4522,6000.0
2016-09-23 12:00:00,89.88,89.95,88.7,88.97,5233.0,70.4287,70.4836,69.5041,69.7157,5233.0
2016-09-23 12:30:00,89.0,89.08,88.72,88.88,4600.0,69.7392,69.8019,69.5198,69.6452,4600.0
2016-09-23 13:00:00,89.11,89.18,88.3,88.39,5400.0,69.8254,69.8802,69.1907,69.2612,5400.0
2016-09-23 13:30:00,88.3,88.31,87.33,87.46,6558.0,69.1907,69.1985,68.4306,68.5325,6558.0
2016-09-23 14:00:00,87.49,88.09,87.49,88.09,4300.0,68.556,69.0261,68.556,69.0261,4300.0
2016-09-23 14:30:00,88.07,88.5,88.07,88.5,6479.0,69.0104,69.3474,69.0104,69.3474,6479.0
2016-09-23 15:00:00,88.45,88.78,88.45,88.61,18799.0,69.3082,69.5668,69.3082,69.4336,18799.0
2016-09-23 15:30:00,88.58,89.03,88.57,89.01,16711.0,69.4101,69.7627,69.4022,69.747,16711.0
2016-09-26 09:30:00,88.92,89.57,88.92,89.05,3128.0,69.6765,70.1858,69.6765,69.7784,3128.0
2016-09-26 10:00:00,89.0,89.59,88.94,89.37,6989.0,69.7392,70.2015,69.6922,70.0291,6989.0
2016-09-26 10:30:00,89.6,90.16,89.6,90.11,1800.0,70.2093,70.6481,70.2093,70.609,1800.0
2016-09-26 11:00:00,90.21,90.64,90.19,90.41,5000.0,70.6873,71.0243,70.6717,70.844,5000.0
2016-09-26 11:30:00,90.44,90.63,90.4,90.57,7300.0,70.8675,71.0164,70.8362,70.9694,7300.0
2016-09-26 12:00:00,90.75,90.75,90.34,90.71,4875.0,71.1105,71.1105,70.7892,71.0791,4875.0
2016-09-26 12:30:00,90.73,90.76,90.47,90.71,6034.0,71.0948,71.1183,70.8911,71.0791,6034.0
2016-09-26 13:00:00,90.76,91.05,90.74,91.04,2765.0,71.1183,71.3455,71.1026,71.3377,2765.0
2016-09-26 13:30:00,91.09,91.24,90.94,91.22,2600.0,71.3769,71.4944,71.2593,71.4787,2600.0
2016-09-26 14:00:00,91.23,91.33,91.01,91.01,2400.0,71.4866,71.5649,71.3142,71.3142,2400.0
2016-09-26 14:30:00,90.99,91.0,90.61,90.93,6688.0,71.2985,71.3064,71.0008,71.2515,6688.0
2016-09-26 15:00:00,90.82,90.91,90.46,90.48,7850.0,71.1653,71.2358,70.8832,70.8989,7850.0
2016-09-26 15:30:00,90.54,90.54,90.15,90.31,12083.0,70.9459,70.9459,70.6403,70.7657,12083.0
2016-09-27 09:30:00,88.07,89.09,87.73,88.98,5884.0,69.0104,69.8097,68.744,69.7235,5884.0
2016-09-27 10:00:00,89.24,89.67,89.19,89.31,6455.0,69.9272,70.2642,69.8881,69.9821,6455.0
2016-09-27 10:30:00,89.01,89.18,87.97,88.09,4483.0,69.747,69.8802,68.9321,69.0261,4483.0
2016-09-27 11:00:00,88.04,88.37,88.0,88.11,5482.0,68.9869,69.2455,68.9556,69.0418,5482.0
2016-09-27 11:30:00,88.33,88.9,88.24,88.74,3300.0,69.2142,69.6608,69.1437,69.5355,3300.0
2016-09-27 12:00:00,88.65,88.97,88.65,88.89,7800.0,69.4649,69.7157,69.4649,69.653,7800.0
2016-09-27 12:30:00,88.79,88.92,88.51,88.81,4200.0,69.5746,69.6765,69.3552,69.5903,4200.0
2016-09-27 13:00:00,88.82,88.97,88.71,88.79,3100.0,69.5981,69.7157,69.5119,69.5746,3100.0
2016-09-27 13:30:00,88.94,88.94,88.39,88.41,2400.0,69.6922,69.6922,69.2612,69.2769,2400.0
2016-09-27 14:00:00,88.32,88.7,88.21,88.21,5100.0,69.2063,69.5041,69.1202,69.1202,5100.0
2016-09-27 14:30:00,88.29,88.68,88.25,88.52,3800.0,69.1828,69.4884,69.1515,69.3631,3800.0
2016-09-27 15:00:00,88.65,88.97,88.65,88.81,5400.0,69.4649,69.7157,69.4649,69.5903,5400.0
2016-09-27 15:30:00,88.73,88.73,88.27,88.56,24635.0,69.5276,69.5276,69.1672,69.3944,24635.0
2016-09-28 09:30:00,89.27,89.48,89.19,89.24,3400.0,69.9508,70.1153,69.8881,69.9272,3400.0
2016-09-28 10:00:00,89.32,89.6,89.29,89.59,6220.0,69.9899,70.2093,69.9664,70.2015,6220.0
2016-09-28 10:30:00,89.71,89.93,88.76,88.76,3717.0,70.2955,70.4679,69.5511,69.5511,3717.0
2016-09-28 11:00:00,88.62,89.08,88.44,89.03,1600.0,69.4414,69.8019,69.3004,69.7627,1600.0
2016-09-28 11:30:00,89.13,89.82,89.08,89.82,1200.0,69.841,70.3817,69.8019,70.3817,1200.0
2016-09-28 12:00:00,89.54,90.54,89.54,90.41,3000.0,70.1623,70.9459,70.1623,70.844,3000.0
2016-09-28 12:30:00,90.32,90.53,90.18,90.35,2200.0,70.7735,70.9381,70.6638,70.797,2200.0
2016-09-28 13:00:00,90.35,90.61,90.31,90.61,1600.0,70.797,71.0008,70.7657,71.0008,1600.0
2016-09-28 13:30:00,90.44,90.7,90.4,90.42,3350.0,70.8675,71.0713,70.8362,70.8519,3350.0
2016-09-28 14:00:00,90.46,92.89,90.31,92.71,2873.0,70.8832,72.7873,70.7657,72.6463,2873.0
2016-09-28 14:30:00,92.92,93.36,91.95,93.36,11550.0,72.8108,73.1556,72.0508,73.1556,11550.0
2016-09-28 15:00:00,93.21,93.59,92.84,93.11,11839.0,73.0381,73.3358,72.7482,72.9597,11839.0
2016-09-28 15:30:00,93.02,93.52,92.95,93.44,14998.0,72.8892,73.281,72.8343,73.2183,14998.0
2016-09-29 09:30:00,93.25,94.69,93.25,94.63,7550.0,73.0694,74.1978,73.0694,74.1508,7550.0
2016-09-29 10:00:00,94.61,96.31,94.57,96.31,17185.0,74.1351,75.4672,74.1038,75.4672,17185.0
2016-09-29 10:30:00,96.43,96.51,95.25,95.75,9540.0,75.5612,75.6239,74.6366,75.0284,9540.0
2016-09-29 11:00:00,95.96,96.24,95.52,95.99,15300.0,75.1929,75.4123,74.8482,75.2165,15300.0
2016-09-29 11:30:00,96.03,96.18,95.26,95.63,7484.0,75.2478,75.3653,74.6444,74.9344,7484.0
2016-09-29 12:00:00,95.65,96.25,95.65,96.08,15100.0,74.95,75.4202,74.95,75.287,15100.0
2016-09-29 12:30:00,96.07,96.09,95.39,95.43,6142.0,75.2791,75.2948,74.7463,74.7776,6142.0
2016-09-29 13:00:00,95.57,95.57,95.0,95.0,2305.0,74.8873,74.8873,74.4407,74.4407,2305.0
2016-09-29 13:30:00,94.96,95.11,94.13,94.25,6929.0,74.4094,74.5269,73.759,73.853,6929.0
2016-09-29 14:00:00,94.42,95.59,94.42,95.56,5600.0,73.9862,74.903,73.9862,74.8795,5600.0
2016-09-29 14:30:00,95.35,95.73,95.33,95.5,8559.0,74.715,75.0127,74.6993,74.8325,8559.0
2016-09-29 15:00:00,95.46,95.55,95.17,95.5,10800.0,74.8012,74.8717,74.5739,74.8325,10800.0
2016-09-29 15:30:00,95.48,95.91,95.45,95.55,15120.0,74.8168,75.1538,74.7933,74.8717,15120.0
2016-09-30 09:30:00,96.0,97.31,95.78,97.11,10421.0,75.2243,76.2508,75.0519,76.0941,10421.0
2016-09-30 10:00:00,97.15,97.16,96.26,97.02,17300.0,76.1254,76.1332,75.428,76.0235,17300.0
2016-09-30 10:30:00,97.1,98.03,97.1,97.61,12603.0,76.0862,76.815,76.0862,76.4859,12603.0
2016-09-30 11:00:00,97.58,98.21,97.24,98.18,10001.0,76.4624,76.956,76.1959,76.9325,10001.0
2016-09-30 11:30:00,98.18,98.74,97.96,97.99,10435.0,76.9325,77.3713,76.7601,76.7836,10435.0
2016-09-30 12:00:00,97.99,98.17,97.81,97.86,6009.0,76.7836,76.9247,76.6426,76.6818,6009.0
2016-09-30 12:30:00,97.8,98.04,97.63,97.77,5161.0,76.6347,76.8228,76.5015,76.6112,5161.0
2016-09-30 13:00:00,97.74,97.96,97.4,97.4,5262.0,76.5877,76.7601,76.3213,76.3213,5262.0
2016-09-30 13:30:00,97.39,97.53,97.14,97.52,9219.0,76.3135,76.4232,76.1176,76.4153,9219.0
2016-09-30 14:00:00,97.48,97.51,97.05,97.45,3900.0,76.384,76.4075,76.0471,76.3605,3900.0
2016-09-30 14:30:00,97.35,97.41,96.96,96.98,4503.0,76.2821,76.3291,75.9765,75.9922,4503.0
2016-09-30 15:00:00,97.14,97.14,96.86,96.95,11460.0,76.1176,76.1176,75.8982,75.9687,11460.0
2016-09-30 15:30:00,97.02,97.02,96.53,96.56,22179.0,76.0235,76.0235,75.6396,75.6631,22179.0
2016-10-03 09:30:00,95.15,96.14,91.15,92.83,40551.0,74.5582,75.334,71.4239,72.7403,40551.0
2016-10-03 10:00:00,92.89,93.32,92.41,92.95,21800.0,72.7873,73.1243,72.4112,72.8343,21800.0
2016-10-03 10:30:00,93.01,93.31,92.85,93.11,12100.0,72.8814,73.1164,72.756,72.9597,12100.0
2016-10-03 11:00:00,93.17,93.18,92.87,92.96,13800.0,73.0067,73.0146,72.7717,72.8422,13800.0
2016-10-03 11:30:00,93.01,93.11,92.37,92.48,5621.0,72.8814,72.9597,72.3799,72.4661,5621.0
2016-10-03 12:00:00,92.56,92.99,92.53,92.66,5970.0,72.5288,72.8657,72.5052,72.6071,5970.0
2016-10-03 12:30:00,92.62,92.89,92.39,92.79,8600.0,72.5758,72.7873,72.3955,72.709,8600.0
2016-10-03 13:00:00,92.77,92.81,92.57,92.61,7300.0,72.6933,72.7246,72.5366,72.5679,7300.0
2016-10-03 13:30:00,92.8,93.28,92.8,93.2,13000.0,72.7168,73.0929,72.7168,73.0302,13000.0
2016-10-03 14:00:00,93.26,93.64,93.26,93.35,8894.0,73.0773,73.375,73.0773,73.1478,8894.0
2016-10-03 14:30:00,93.28,93.29,92.66,92.82,9100.0,73.0929,73.1008,72.6071,72.7325,9100.0
2016-10-03 15:00:00,92.84,92.84,92.25,92.31,8869.0,72.7482,72.7482,72.2858,72.3329,8869.0
2016-10-03 15:30:00,92.34,92.75,92.31,92.44,19771.0,72.3564,72.6776,72.3329,72.4347,19771.0
2016-10-04 09:30:00,93.71,93.76,92.37,93.19,9355.0,73.4299,73.4691,72.3799,73.0224,9355.0
2016-10-04 10:00:00,93.11,93.11,91.77,91.98,8789.0,72.9597,72.9597,71.9097,72.0743,8789.0
2016-10-04 10:30:00,92.26,92.48,92.12,92.3,4900.0,72.2937,72.4661,72.184,72.325,4900.0
2016-10-04 11:00:00,92.24,92.28,91.85,91.94,5400.0,72.278,72.3093,71.9724,72.0429,5400.0
2016-10-04 11:30:00,92.04,92.36,91.71,92.32,7300.0,72.1213,72.372,71.8627,72.3407,7300.0
2016-10-04 12:00:00,92.44,92.44,92.23,92.37,17909.0,72.4347,72.4347,72.2702,72.3799,17909.0
2016-10-04 12:30:00,92.34,93.43,92.34,93.21,26279.0,72.3564,73.2105,72.3564,73.0381,26279.0
2016-10-04 13:00:00,93.19,93.39,92.33,92.34,5300.0,73.0224,73.1791,72.3485,72.3564,5300.0
2016-10-04 13:30:00,92.34,92.34,91.33,91.35,7011.0,72.3564,72.3564,71.5649,71.5806,7011.0
2016-10-04 14:00:00,91.35,91.87,91.25,91.5,4900.0,71.5806,71.9881,71.5023,71.6981,4900.0
2016-10-04 14:30:00,91.41,91.49,90.52,90.52,8841.0,71.6276,71.6903,70.9302,70.9302,8841.0
2016-10-04 15:00:00,90.74,91.81,90.72,91.68,16971.0,71.1026,71.9411,71.087,71.8392,16971.0
2016-10-04 15:30:00,91.68,91.92,91.41,91.56,21522.0,71.8392,72.0273,71.6276,71.7452,21522.0
2016-10-05 09:30:00,93.35,93.48,93.06,93.24,4016.0,73.1478,73.2497,72.9205,73.0616,4016.0
2016-10-05 10:00:00,93.2,93.2,92.33,92.54,4000.0,73.0302,73.0302,72.3485,72.5131,4000.0
2016-10-05 10:30:00,92.6,93.9,92.28,93.69,12135.0,72.5601,73.5788,72.3093,73.4142,12135.0
2016-10-05 11:00:00,93.79,94.73,93.72,94.2,23645.0,73.4926,74.2291,73.4377,73.8138,23645.0
2016-10-05 11:30:00,94.34,94.38,94.09,94.09,4400.0,73.9235,73.9549,73.7276,73.7276,4400.0
2016-10-05 12:00:00,94.15,94.49,94.1,94.27,5900.0,73.7747,74.0411,73.7355,73.8687,5900.0
2016-10-05 12:30:00,94.37,94.48,94.01,94.34,5200.0,73.947,74.0332,73.665,73.9235,5200.0
2016-10-05 13:00:00,94.51,94.77,94.51,94.65,3031.0,74.0567,74.2605,74.0567,74.1664,3031.0
2016-10-05 13:30:00,94.64,94.69,94.49,94.55,3908.0,74.1586,74.1978,74.0411,74.0881,3908.0
2016-10-05 14:00:00,94.61,94.72,94.51,94.67,5405.0,74.1351,74.2213,74.0567,74.1821,5405.0
2016-10-05 14:30:00,94.6,94.79,94.59,94.71,11694.0,74.1273,74.2761,74.1194,74.2135,11694.0
2016-10-05 15:00:00,94.74,94.88,94.63,94.67,22437.0,74.237,74.3467,74.1508,74.1821,22437.0
2016-10-05 15:30:00,94.66,94.87,94.57,94.7,14968.0,74.1743,74.3388,74.1038,74.2056,14968.0
2016-10-06 09:30:00,94.5,95.57,94.34,94.56,5196.0,74.0489,74.8873,73.9235,74.0959,5196.0
2016-10-06 10:00:00,94.45,94.77,94.07,94.44,5209.0,74.0097,74.2605,73.712,74.0019,5209.0
2016-10-06 10:30:00,94.37,94.43,94.15,94.15,3700.0,73.947,73.9941,73.7747,73.7747,3700.0
2016-10-06 11:00:00,94.15,94.84,93.74,94.58,4400.0,73.7747,74.3153,73.4534,74.1116,4400.0
2016-10-06 11:30:00,94.53,94.84,94.42,94.75,3500.0,74.0724,74.3153,73.9862,74.2448,3500.0
2016-10-06 12:00:00,94.72,94.72,94.28,94.49,3355.0,74.2213,74.2213,73.8765,74.0411,3355.0
2016-10-06 12:30:00,94.55,94.97,94.55,94.77,2800.0,74.0881,74.4172,74.0881,74.2605,2800.0
2016-10-06 13:00:00,94.79,94.85,94.5,94.84,8711.0,74.2761,74.3232,74.0489,74.3153,8711.0
2016-10-06 13:30:00,94.91,95.04,94.86,95.0,5444.0,74.3702,74.472,74.331,74.4407,5444.0
2016-10-06 14:00:00,94.99,95.26,94.72,95.0,3590.0,74.4329,74.6444,74.2213,74.4407,3590.0
2016-10-06 14:30:00,95.01,95.07,94.83,94.91,3998.0,74.4485,74.4956,74.3075,74.3702,3998.0
2016-10-06 15:00:00,94.9,95.04,94.85,95.02,11086.0,74.3623,74.472,74.3232,74.4564,11086.0
2016-10-06 15:30:00,94.96,95.2,94.9,95.05,22326.0,74.4094,74.5974,74.3623,74.4799,22326.0
2016-10-07 09:30:00,94.88,95.18,94.6,94.71,3000.0,74.3467,74.5817,74.1273,74.2135,3000.0
2016-10-07 10:00:00,94.58,94.8,94.32,94.71,4900.0,74.1116,74.284,73.9079,74.2135,4900.0
2016-10-07 10:30:00,94.61,95.23,94.61,95.15,4000.0,74.1351,74.6209,74.1351,74.5582,4000.0
2016-10-07 11:00:00,94.99,95.47,94.91,95.3,2700.0,74.4329,74.809,74.3702,74.6758,2700.0
2016-10-07 11:30:00,95.14,95.16,94.63,95.04,9154.0,74.5504,74.5661,74.1508,74.472,9154.0
2016-10-07 12:00:00,95.09,95.09,94.35,94.52,2600.0,74.5112,74.5112,73.9314,74.0646,2600.0
2016-10-07 12:30:00,94.61,95.26,94.53,95.26,4200.0,74.1351,74.6444,74.0724,74.6444,4200.0
2016-10-07 13:00:00,95.27,95.41,95.19,95.32,4168.0,74.6523,74.762,74.5896,74.6914,4168.0
2016-10-07 13:30:00,95.39,95.47,95.06,95.06,2300.0,74.7463,74.809,74.4877,74.4877,2300.0
2016-10-07 14:00:00,95.13,95.33,94.95,94.95,4341.0,74.5426,74.6993,74.4015,74.4015,4341.0
2016-10-07 14:30:00,94.83,94.86,94.66,94.75,3600.0,74.3075,74.331,74.1743,74.2448,3600.0
2016-10-07 15:00:00,94.83,94.92,94.76,94.87,5407.0,74.3075,74.378,74.2526,74.3388,5407.0
2016-10-07 15:30:00,94.88,94.88,94.41,94.66,13582.0,74.3467,74.3467,73.9784,74.1743,13582.0
2016-10-10 09:30:00,99.42,104.39,99.04,102.75,66512.0,77.9042,81.7986,77.6064,80.5135,66512.0
2016-10-10 10:00:00,102.9,105.27,102.88,104.67,91005.0,80.631,82.4881,80.6154,82.018,91005.0
2016-10-10 10:30:00,104.76,105.08,104.37,104.51,30320.0,82.0885,82.3393,81.7829,81.8926,30320.0
2016-10-10 11:00:00,104.65,104.65,103.83,103.91,31651.0,82.0023,82.0023,81.3598,81.4225,31651.0
2016-10-10 11:30:00,103.97,105.0,103.97,104.62,8190.0,81.4695,82.2766,81.4695,81.9788,8190.0
2016-10-10 12:00:00,104.83,105.03,104.45,104.76,7400.0,82.1434,82.3001,81.8456,82.0885,7400.0
2016-10-10 12:30:00,104.69,104.86,104.42,104.75,7411.0,82.0337,82.1669,81.8221,82.0807,7411.0
2016-10-10 13:00:00,104.82,105.36,104.71,104.86,20107.0,82.1355,82.5587,82.0493,82.1669,20107.0
2016-10-10 13:30:00,104.9,104.92,104.47,104.79,5000.0,82.1982,82.2139,81.8613,82.112,5000.0
2016-10-10 14:00:00,104.77,104.99,104.5,104.94,5601.0,82.0963,82.2687,81.8848,82.2295,5601.0
2016-10-10 14:30:00,104.94,105.7,104.94,105.7,19240.0,82.2295,82.8251,82.2295,82.8251,19240.0
2016-10-10 15:00:00,105.71,106.0,105.11,105.6,34382.0,82.8329,83.0602,82.3628,82.7467,34382.0
2016-10-10 15:30:00,105.65,105.77,104.99,105.18,61792.0,82.7859,82.8799,82.2687,82.4176,61792.0
2016-10-11 09:30:00,105.5,105.62,103.78,104.1,18721.0,82.6684,82.7624,81.3206,81.5713,18721.0
2016-10-11 10:00:00,104.23,105.11,104.09,105.05,20797.0,81.6732,82.3628,81.5635,82.3157,20797.0
2016-10-11 10:30:00,105.1,105.64,104.94,105.51,15243.0,82.3549,82.7781,82.2295,82.6762,15243.0
2016-10-11 11:00:00,105.65,105.73,104.9,104.96,7283.0,82.7859,82.8486,82.1982,82.2452,7283.0
2016-10-11 11:30:00,104.98,105.3,104.95,105.24,6820.0,82.2609,82.5116,82.2374,82.4646,6820.0
2016-10-11 12:00:00,105.25,105.39,105.05,105.3,5100.0,82.4725,82.5822,82.3157,82.5116,5100.0
2016-10-11 12:30:00,105.32,105.48,105.03,105.21,8399.0,82.5273,82.6527,82.3001,82.4411,8399.0
2016-10-11 13:00:00,105.21,105.21,104.64,104.92,4300.0,82.4411,82.4411,81.9945,82.2139,4300.0
2016-10-11 13:30:00,105.0,105.13,104.93,104.95,4700.0,82.2766,82.3784,82.2217,82.2374,4700.0
2016-10-11 14:00:00,105.01,105.12,104.59,105.03,5000.0,82.2844,82.3706,81.9553,82.3001,5000.0
2016-10-11 14:30:00,105.02,105.02,104.56,104.8,6225.0,82.2922,82.2922,81.9318,82.1198,6225.0
2016-10-11 15:00:00,104.8,105.39,104.55,105.32,7150.0,82.1198,82.5822,81.924,82.5273,7150.0
2016-10-11 15:30:00,105.35,105.36,104.73,104.84,37504.0,82.5508,82.5587,82.065,82.1512,37504.0
2016-10-12 09:30:00,104.71,105.25,104.29,105.25,10856.0,82.0493,82.4725,81.7202,82.4725,10856.0
2016-10-12 10:00:00,105.44,105.48,104.71,105.37,11200.0,82.6213,82.6527,82.0493,82.5665,11200.0
2016-10-12 10:30:00,105.2,105.81,104.67,104.9,14081.0,82.4333,82.9113,82.018,82.1982,14081.0
2016-10-12 11:00:00,104.74,105.08,104.5,104.84,13425.0,82.0728,82.3393,81.8848,82.1512,13425.0
2016-10-12 11:30:00,104.92,105.33,104.84,105.07,9728.0,82.2139,82.5351,82.1512,82.3314,9728.0
2016-10-12 12:00:00,105.09,105.43,104.91,105.26,6216.0,82.3471,82.6135,82.206,82.4803,6216.0
2016-10-12 12:30:00,105.19,105.5,105.19,105.45,2700.0,82.4254,82.6684,82.4254,82.6292,2700.0
2016-10-12 13:00:00,105.43,105.45,104.95,105.16,3500.0,82.6135,82.6292,82.2374,82.4019,3500.0
2016-10-12 13:30:00,105.1,105.1,104.76,104.97,7700.0,82.3549,82.3549,82.0885,82.2531,7700.0
2016-10-12 14:00:00,104.96,105.47,104.68,105.23,9977.0,82.2452,82.6449,82.0258,82.4568,9977.0
2016-10-12 14:30:00,105.29,105.38,104.82,104.82,8996.0,82.5038,82.5743,82.1355,82.1355,8996.0
2016-10-12 15:00:00,104.71,104.8,104.39,104.39,8340.0,82.0493,82.1198,81.7986,81.7986,8340.0
2016-10-12 15:30:00,104.32,104.65,104.15,104.51,19427.0,81.7437,82.0023,81.6105,81.8926,19427.0
2016-10-13 09:30:00,103.51,103.74,102.75,103.06,7622.0,81.109,81.2892,80.5135,80.7564,7622.0
2016-10-13 10:00:00,103.24,103.6,102.8,103.55,10725.0,80.8975,81.1795,80.5527,81.1404,10725.0
2016-10-13 10:30:00,103.58,104.0,103.03,103.03,9283.0,81.1639,81.493,80.7329,80.7329,9283.0
2016-10-13 11:00:00,103.1,103.2,102.31,103.14,8700.0,80.7878,80.8661,80.1687,80.8191,8700.0
2016-10-13 11:30:00,103.13,103.55,102.97,102.97,8340.0,80.8113,81.1404,80.6859,80.6859,8340.0
2016-10-13 12:00:00,102.97,103.79,102.93,103.79,8273.0,80.6859,81.3284,80.6545,81.3284,8273.0
2016-10-13 12:30:00,103.89,104.43,103.89,104.21,3900.0,81.4068,81.8299,81.4068,81.6575,3900.0
2016-10-13 13:00:00,104.17,104.23,103.44,103.44,3300.0,81.6262,81.6732,81.0542,81.0542,3300.0
2016-10-13 13:30:00,103.4,104.07,103.4,104.02,4540.0,81.0228,81.5478,81.0228,81.5086,4540.0
2016-10-13 14:00:00,103.99,104.0,103.71,103.87,2700.0,81.4851,81.493,81.2657,81.3911,2700.0
2016-10-13 14:30:00,103.99,104.03,103.8,104.03,6200.0,81.4851,81.5165,81.3363,81.5165,6200.0
2016-10-13 15:00:00,104.06,104.5,104.05,104.25,6200.0,81.54,81.8848,81.5322,81.6889,6200.0
2016-10-13 15:30:00,104.25,104.39,103.44,103.52,15880.0,81.6889,81.7986,81.0542,81.1169,15880.0
2016-10-14 09:30:00,104.68,104.68,102.43,102.5,8783.0,82.0258,82.0258,80.2627,80.3176,8783.0
2016-10-14 10:00:00,102.4,102.85,102.13,102.39,12569.0,80.2392,80.5919,80.0277,80.2314,12569.0
2016-10-14 10:30:00,102.34,102.49,101.37,101.38,15109.0,80.1922,80.3098,79.4321,79.44,15109.0
2016-10-14 11:00:00,101.34,102.03,101.29,101.99,10200.0,79.4086,79.9493,79.3695,79.918,10200.0
2016-10-14 11:30:00,101.69,102.18,101.55,102.18,8200.0,79.6829,80.0669,79.5732,80.0669,8200.0
2016-10-14 12:00:00,102.16,102.35,102.01,102.3,7800.0,80.0512,80.2001,79.9336,80.1609,7800.0
2016-10-14 12:30:00,102.37,102.5,102.0,102.09,4900.0,80.2157,80.3176,79.9258,79.9963,4900.0
2016-10-14 13:00:00,101.97,102.34,101.85,102.26,6200.0,79.9023,80.1922,79.8083,80.1295,6200.0
2016-10-14 13:30:00,102.24,102.3,101.82,102.11,7351.0,80.1139,80.1609,79.7848,80.012,7351.0
2016-10-14 14:00:00,102.15,102.27,101.95,102.07,7811.0,80.0433,80.1374,79.8866,79.9807,7811.0
2016-10-14 14:30:00,102.11,102.11,101.42,101.45,8955.0,80.012,80.012,79.4713,79.4948,8955.0
2016-10-14 15:00:00,101.46,101.57,101.25,101.42,13095.0,79.5027,79.5889,79.3381,79.4713,13095.0
2016-10-14 15:30:00,101.47,101.56,100.75,100.85,30693.0,79.5105,79.581,78.9463,79.0247,30693.0
2016-10-17 09:30:00,101.04,101.04,99.19,99.66,7647.0,79.1736,79.1736,77.7239,78.0922,7647.0
2016-10-17 10:00:00,99.58,99.96,98.8,99.6,14047.0,78.0295,78.3273,77.4183,78.0452,14047.0
2016-10-17 10:30:00,99.73,100.14,99.14,99.22,9939.0,78.1471,78.4683,77.6847,77.7474,9939.0
2016-10-17 11:00:00,99.26,99.6,99.0,99.13,10824.0,77.7788,78.0452,77.575,77.6769,10824.0
2016-10-17 11:30:00,99.36,99.72,99.22,99.65,17869.0,77.8571,78.1392,77.7474,78.0844,17869.0
2016-10-17 12:00:00,99.66,100.12,99.66,99.98,12782.0,78.0922,78.4527,78.0922,78.343,12782.0
2016-10-17 12:30:00,99.77,99.82,99.36,99.72,6865.0,78.1784,78.2176,77.8571,78.1392,6865.0
2016-10-17 13:00:00,99.8,99.8,99.57,99.6,6785.0,78.2019,78.2019,78.0217,78.0452,6785.0
2016-10-17 13:30:00,99.64,99.69,99.47,99.51,4300.0,78.0765,78.1157,77.9433,77.9747,4300.0
2016-10-17 14:00:00,99.51,100.06,99.48,99.97,9900.0,77.9747,78.4056,77.9512,78.3351,9900.0
2016-10-17 14:30:00,100.05,100.27,99.89,100.27,12601.0,78.3978,78.5702,78.2724,78.5702,12601.0
2016-10-17 15:00:00,100.27,100.36,100.0,100.09,10382.0,78.5702,78.6407,78.3586,78.4292,10382.0
2016-10-17 15:30:00,100.0,100.54,99.92,100.53,18452.0,78.3586,78.7818,78.2959,78.7739,18452.0
2016-10-18 09:30:00,102.0,102.68,101.02,101.11,8900.0,79.9258,80.4586,79.1579,79.2284,8900.0
2016-10-18 10:00:00,101.23,101.23,99.68,99.74,3995.0,79.3224,79.3224,78.1079,78.1549,3995.0
2016-10-18 10:30:00,99.78,99.9,99.51,99.67,5803.0,78.1862,78.2803,77.9747,78.1,5803.0
2016-10-18 11:00:00,99.74,100.41,99.74,100.27,6653.0,78.1549,78.6799,78.1549,78.5702,6653.0
2016-10-18 11:30:00,100.34,100.9,100.3,100.86,4900.0,78.6251,79.0639,78.5937,79.0325,4900.0
2016-10-18 12:00:00,100.94,100.99,100.73,100.83,3400.0,79.0952,79.1344,78.9307,79.009,3400.0
2016-10-18 12:30:00,100.79,100.85,100.69,100.7,2000.0,78.9777,79.0247,78.8993,78.9071,2000.0
2016-10-18 13:00:00,100.75,100.75,100.47,100.58,2600.0,78.9463,78.9463,78.7269,78.8131,2600.0
2016-10-18 13:30:00,100.52,100.54,100.17,100.17,4025.0,78.7661,78.7818,78.4918,78.4918,4025.0
2016-10-18 14:00:00,100.13,100.19,99.96,100.03,2800.0,78.4605,78.5075,78.3273,78.3821,2800.0
2016-10-18 14:30:00,100.02,100.02,99.54,99.75,8400.0,78.3743,78.3743,77.9982,78.1627,8400.0
2016-10-18 15:00:00,99.85,100.01,99.64,100.01,14494.0,78.2411,78.3665,78.0765,78.3665,14494.0
2016-10-18 15:30:00,100.07,100.16,99.59,99.66,25262.0,78.4135,78.484,78.0374,78.0922,25262.0
2016-10-19 09:30:00,100.81,101.72,100.81,101.07,8004.0,78.9933,79.7064,78.9933,79.1971,8004.0
2016-10-19 10:00:00,101.06,101.22,100.73,101.22,6400.0,79.1892,79.3146,78.9307,79.3146,6400.0
2016-10-19 10:30:00,101.22,102.64,101.22,102.53,7443.0,79.3146,80.4273,79.3146,80.3411,7443.0
2016-10-19 11:00:00,102.73,103.58,102.73,103.15,20363.0,80.4978,81.1639,80.4978,80.8269,20363.0
2016-10-19 11:30:00,103.14,103.43,103.09,103.31,4500.0,80.8191,81.0463,80.7799,80.9523,4500.0
2016-10-19 12:00:00,103.46,103.67,103.37,103.53,7327.0,81.0698,81.2344,80.9993,81.1247,7327.0
2016-10-19 12:30:00,103.61,104.48,103.54,104.39,13768.0,81.1874,81.8691,81.1325,81.7986,13768.0
2016-10-19 13:00:00,104.45,104.45,103.78,103.78,19891.0,81.8456,81.8456,81.3206,81.3206,19891.0
2016-10-19 13:30:00,103.72,103.85,103.59,103.76,16014.0,81.2736,81.3754,81.1717,81.3049,16014.0
2016-10-19 14:00:00,103.74,103.79,103.59,103.61,9715.0,81.2892,81.3284,81.1717,81.1874,9715.0
2016-10-19 14:30:00,103.47,103.47,103.11,103.31,25350.0,81.0777,81.0777,80.7956,80.9523,25350.0
2016-10-19 15:00:00,103.35,103.78,103.34,103.55,21500.0,80.9836,81.3206,80.9758,81.1404,21500.0
2016-10-19 15:30:00,103.49,103.49,102.64,103.21,44392.0,81.0933,81.0933,80.4273,80.8739,44392.0
2016-10-20 09:30:00,102.25,102.25,101.28,101.44,2767.0,80.1217,80.1217,79.3616,79.487,2767.0
2016-10-20 10:00:00,101.43,101.6,100.77,101.09,3800.0,79.4792,79.6124,78.962,79.2127,3800.0
2016-10-20 10:30:00,100.76,101.52,100.71,101.52,4600.0,78.9542,79.5497,78.915,79.5497,4600.0
2016-10-20 11:00:00,101.45,102.21,101.45,102.21,3000.0,79.4948,80.0904,79.4948,80.0904,3000.0
2016-10-20 11:30:00,101.97,102.98,101.97,102.98,3545.0,79.9023,80.6937,79.9023,80.6937,3545.0
2016-10-20 12:00:00,103.01,103.71,103.01,103.71,4175.0,80.7172,81.2657,80.7172,81.2657,4175.0
2016-10-20 12:30:00,103.62,104.19,103.57,103.83,6600.0,81.1952,81.6419,81.156,81.3598,6600.0
2016-10-20 13:00:00,103.81,103.99,103.19,103.57,5946.0,81.3441,81.4851,80.8583,81.156,5946.0
2016-10-20 13:30:00,103.58,103.58,102.61,102.72,9830.0,81.1639,81.1639,80.4038,80.49,9830.0
2016-10-20 14:00:00,102.75,103.21,102.68,102.79,9728.0,80.5135,80.8739,80.4586,80.5448,9728.0
2016-10-20 14:30:00,102.79,102.79,102.14,102.19,11082.0,80.5448,80.5448,80.0355,80.0747,11082.0
2016-10-20 15:00:00,102.21,102.33,101.99,102.19,12226.0,80.0904,80.1844,79.918,80.0747,12226.0
2016-10-20 15:30:00,102.18,102.29,101.7,102.25,16223.0,80.0669,80.153,79.6907,80.1217,16223.0
2016-10-21 09:30:00,101.22,101.53,100.83,101.45,8950.0,79.3146,79.5575,79.009,79.4948,8950.0
2016-10-21 10:00:00,101.34,102.93,101.34,102.84,7715.0,79.4086,80.6545,79.4086,80.584,7715.0
2016-10-21 10:30:00,103.03,103.24,102.04,102.3,7250.0,80.7329,80.8975,79.9571,80.1609,7250.0
2016-10-21 11:00:00,102.28,102.68,102.28,102.46,4683.0,80.1452,80.4586,80.1452,80.2863,4683.0
2016-10-21 11:30:00,102.44,102.45,101.5,101.66,6625.0,80.2706,80.2784,79.534,79.6594,6625.0
2016-10-21 12:00:00,101.66,102.28,101.64,102.28,3500.0,79.6594,80.1452,79.6437,80.1452,3500.0
2016-10-21 12:30:00,102.29,102.29,101.7,101.72,3800.0,80.153,80.153,79.6907,79.7064,3800.0
2016-10-21 13:00:00,101.68,102.31,101.68,102.15,3700.0,79.6751,80.1687,79.6751,80.0433,3700.0
2016-10-21 13:30:00,102.08,102.64,101.92,102.53,7950.0,79.9885,80.4273,79.8631,80.3411,7950.0
2016-10-21 14:00:00,102.46,102.63,102.34,102.49,5200.0,80.2863,80.4195,80.1922,80.3098,5200.0
2016-10-21 14:30:00,102.41,102.45,102.02,102.02,3800.0,80.2471,80.2784,79.9415,79.9415,3800.0
2016-10-21 15:00:00,102.05,102.36,101.89,102.36,10085.0,79.965,80.2079,79.8396,80.2079,10085.0
2016-10-21 15:30:00,102.36,102.41,102.09,102.23,27763.0,80.2079,80.2471,79.9963,80.106,27763.0
2016-10-24 09:30:00,101.46,101.75,101.46,101.5,2900.0,79.5027,79.7299,79.5027,79.534,2900.0
2016-10-24 10:00:00,101.3,101.61,100.76,100.98,5900.0,79.3773,79.6202,78.9542,79.1265,5900.0
2016-10-24 10:30:00,100.86,101.34,100.47,100.6,6100.0,79.0325,79.4086,78.7269,78.8288,6100.0
2016-10-24 11:00:00,100.69,100.94,100.51,100.77,2400.0,78.8993,79.0952,78.7583,78.962,2400.0
2016-10-24 11:30:00,100.4,100.6,100.14,100.14,1100.0,78.6721,78.8288,78.4683,78.4683,1100.0
2016-10-24 12:00:00,99.74,99.8,99.16,99.16,3395.0,78.1549,78.2019,77.7004,77.7004,3395.0
2016-10-24 12:30:00,99.27,99.27,98.89,99.23,2000.0,77.7866,77.7866,77.4889,77.7553,2000.0
2016-10-24 13:00:00,99.34,99.43,99.05,99.33,1800.0,77.8415,77.912,77.6142,77.8336,1800.0
2016-10-24 13:30:00,99.24,99.33,98.97,99.08,3800.0,77.7631,77.8336,77.5515,77.6377,3800.0
2016-10-24 14:00:00,99.11,99.44,98.93,99.09,2800.0,77.6612,77.9198,77.5202,77.6456,2800.0
2016-10-24 14:30:00,99.0,99.25,98.69,98.69,3800.0,77.575,77.7709,77.3321,77.3321,3800.0
2016-10-24 15:00:00,98.66,99.09,98.6,98.67,7200.0,77.3086,77.6456,77.2616,77.3165,7200.0
2016-10-24 15:30:00,98.64,99.62,98.64,99.61,14100.0,77.293,78.0609,77.293,78.053,14100.0
2016-10-25 09:30:00,99.45,99.45,98.63,99.35,3000.0,77.9277,77.9277,77.2851,77.8493,3000.0
2016-10-25 10:00:00,99.28,99.67,98.77,99.09,3600.0,77.7945,78.1,77.3948,77.6456,3600.0
2016-10-25 10:30:00,99.22,99.22,98.11,98.44,4100.0,77.7474,77.7474,76.8777,77.1362,4100.0
2016-10-25 11:00:00,98.38,98.38,98.01,98.33,4100.0,77.0892,77.0892,76.7993,77.05,4100.0
2016-10-25 11:30:00,98.27,98.37,97.73,97.76,4700.0,77.003,77.0814,76.5799,76.6034,4700.0
2016-10-25 12:00:00,97.87,98.02,97.47,97.5,33600.0,76.6896,76.8071,76.3762,76.3997,33600.0
2016-10-25 12:30:00,97.5,97.9,97.24,97.9,9400.0,76.3997,76.7131,76.1959,76.7131,9400.0
2016-10-25 13:00:00,97.91,98.14,97.78,98.0,1200.0,76.7209,76.9012,76.6191,76.7915,1200.0
2016-10-25 13:30:00,97.93,98.06,97.8,98.02,1200.0,76.7366,76.8385,76.6347,76.8071,1200.0
2016-10-25 14:00:00,98.02,98.2,97.9,98.01,3200.0,76.8071,76.9482,76.7131,76.7993,3200.0
2016-10-25 14:30:00,97.65,97.71,97.36,97.4,5500.0,76.5172,76.5642,76.29,76.3213,5500.0
2016-10-25 15:00:00,97.41,97.41,96.97,97.04,11100.0,76.3291,76.3291,75.9844,76.0392,11100.0
2016-10-25 15:30:00,97.08,97.6,96.97,97.51,11200.0,76.0706,76.478,75.9844,76.4075,11200.0
2016-10-26 09:30:00,96.58,96.58,95.65,95.73,21720.0,75.6788,75.6788,74.95,75.0127,21720.0
2016-10-26 10:00:00,95.73,95.95,94.6,94.92,9951.0,75.0127,75.1851,74.1273,74.378,9951.0
2016-10-26 10:30:00,94.77,96.56,94.77,95.5,9704.0,74.2605,75.6631,74.2605,74.8325,9704.0
2016-10-26 11:00:00,95.86,96.19,95.23,95.49,11589.0,75.1146,75.3732,74.6209,74.8247,11589.0
2016-10-26 11:30:00,95.5,95.5,94.56,94.86,3200.0,74.8325,74.8325,74.0959,74.331,3200.0
2016-10-26 12:00:00,94.84,95.58,94.8,95.32,3500.0,74.3153,74.8952,74.284,74.6914,3500.0
2016-10-26 12:30:00,95.29,95.29,95.13,95.13,2340.0,74.6679,74.6679,74.5426,74.5426,2340.0
2016-10-26 13:00:00,94.94,95.22,94.7,95.1,2400.0,74.3937,74.6131,74.2056,74.5191,2400.0
2016-10-26 13:30:00,95.06,95.31,94.69,94.78,5000.0,74.4877,74.6836,74.1978,74.2683,5000.0
2016-10-26 14:00:00,94.78,94.91,94.72,94.91,5200.0,74.2683,74.3702,74.2213,74.3702,5200.0
2016-10-26 14:30:00,94.86,95.4,94.81,95.4,8439.0,74.331,74.7541,74.2918,74.7541,8439.0
2016-10-26 15:00:00,95.37,95.47,95.04,95.33,9727.0,74.7306,74.809,74.472,74.6993,9727.0
2016-10-26 15:30:00,95.3,96.1,95.3,95.97,16162.0,74.6758,75.3026,74.6758,75.2008,16162.0
2016-10-27 09:30:00,96.61,96.79,95.99,96.79,4558.0,75.7023,75.8433,75.2165,75.8433,4558.0
2016-10-27 10:00:00,96.65,96.65,96.07,96.63,6614.0,75.7336,75.7336,75.2791,75.7179,6614.0
2016-10-27 10:30:00,96.5,96.86,96.38,96.71,9150.0,75.6161,75.8982,75.5221,75.7806,9150.0
2016-10-27 11:00:00,96.74,97.07,96.74,97.05,8546.0,75.8041,76.0627,75.8041,76.0471,8546.0
2016-10-27 11:30:00,97.02,97.61,97.02,97.27,7744.0,76.0235,76.4859,76.0235,76.2194,7744.0
2016-10-27 12:00:00,97.25,97.25,96.31,96.9,7100.0,76.2038,76.2038,75.4672,75.9295,7100.0
2016-10-27 12:30:00,96.9,97.12,96.74,96.92,7696.0,75.9295,76.1019,75.8041,75.9452,7696.0
2016-10-27 13:00:00,96.87,96.87,96.51,96.86,5100.0,75.906,75.906,75.6239,75.8982,5100.0
2016-10-27 13:30:00,96.85,97.12,96.81,96.93,7139.0,75.8903,76.1019,75.859,75.953,7139.0
2016-10-27 14:00:00,96.95,97.13,96.6,96.79,8046.0,75.9687,76.1097,75.6944,75.8433,8046.0
2016-10-27 14:30:00,96.77,96.9,96.67,96.81,5698.0,75.8276,75.9295,75.7493,75.859,5698.0
2016-10-27 15:00:00,96.73,97.01,96.73,96.96,9009.0,75.7963,76.0157,75.7963,75.9765,9009.0
2016-10-27 15:30:00,96.93,96.93,96.61,96.74,25825.0,75.953,75.953,75.7023,75.8041,25825.0
2016-10-28 09:30:00,96.62,97.07,96.5,96.78,3600.0,75.7101,76.0627,75.6161,75.8355,3600.0
2016-10-28 10:00:00,96.65,97.5,96.65,97.42,1400.0,75.7336,76.3997,75.7336,76.337,1400.0
2016-10-28 10:30:00,97.5,97.66,97.26,97.6,2496.0,76.3997,76.525,76.2116,76.478,2496.0
2016-10-28 11:00:00,97.63,97.94,97.63,97.89,2263.0,76.5015,76.7444,76.5015,76.7053,2263.0
2016-10-28 11:30:00,97.85,97.91,97.73,97.78,3200.0,76.6739,76.7209,76.5799,76.6191,3200.0
2016-10-28 12:00:00,97.41,97.47,96.84,96.9,4900.0,76.3291,76.3762,75.8825,75.9295,4900.0
2016-10-28 12:30:00,96.95,97.0,96.55,96.72,2248.0,75.9687,76.0079,75.6553,75.7885,2248.0
2016-10-28 13:00:00,96.68,96.68,95.9,96.21,2900.0,75.7571,75.7571,75.1459,75.3888,2900.0
2016-10-28 13:30:00,96.15,96.23,94.19,94.21,10385.0,75.3418,75.4045,73.806,73.8217,10385.0
2016-10-28 14:00:00,94.24,94.72,94.13,94.45,5600.0,73.8452,74.2213,73.759,74.0097,5600.0
2016-10-28 14:30:00,94.37,94.71,94.19,94.71,2400.0,73.947,74.2135,73.806,74.2135,2400.0
2016-10-28 15:00:00,94.53,94.65,94.12,94.51,4664.0,74.0724,74.1664,73.7511,74.0567,4664.0
2016-10-28 15:30:00,94.57,94.57,93.99,93.99,7870.0,74.1038,74.1038,73.6493,73.6493,7870.0
2016-10-31 09:30:00,93.5,93.5,91.23,91.32,4709.0,73.2653,73.2653,71.4866,71.5571,4709.0
2016-10-31 10:00:00,91.28,91.64,90.9,91.03,4923.0,71.5258,71.8079,71.228,71.3299,4923.0
2016-10-31 10:30:00,91.3,91.55,90.62,91.07,13448.0,71.5414,71.7373,71.0086,71.3612,13448.0
2016-10-31 11:00:00,91.22,91.59,91.05,91.08,8700.0,71.4787,71.7687,71.3455,71.369,8700.0
2016-10-31 11:30:00,91.18,91.42,90.95,91.42,7473.0,71.4474,71.6355,71.2672,71.6355,7473.0
2016-10-31 12:00:00,91.35,91.89,91.29,91.85,3800.0,71.5806,72.0037,71.5336,71.9724,3800.0
2016-10-31 12:30:00,91.57,91.88,91.47,91.47,3300.0,71.753,71.9959,71.6746,71.6746,3300.0
2016-10-31 13:00:00,91.35,91.49,90.81,91.0,4700.0,71.5806,71.6903,71.1575,71.3064,4700.0
2016-10-31 13:30:00,90.94,91.1,90.65,91.1,5600.0,71.2593,71.3847,71.0321,71.3847,5600.0
2016-10-31 14:00:00,91.12,91.25,90.79,90.81,4400.0,71.4004,71.5023,71.1418,71.1575,4400.0
2016-10-31 14:30:00,90.75,90.98,90.75,90.92,4204.0,71.1105,71.2907,71.1105,71.2437,4204.0
2016-10-31 15:00:00,90.99,91.29,90.94,91.24,8495.0,71.2985,71.5336,71.2593,71.4944,8495.0
2016-10-31 15:30:00,91.24,91.51,91.05,91.3,15706.0,71.4944,71.706,71.3455,71.5414,15706.0
2016-11-01 09:30:00,92.75,93.47,92.14,92.14,9223.0,72.6776,73.2418,72.1996,72.1996,9223.0
2016-11-01 10:00:00,92.18,92.33,91.96,92.12,3445.0,72.231,72.3485,72.0586,72.184,3445.0
2016-11-01 10:30:00,92.03,92.24,91.53,91.81,2733.0,72.1134,72.278,71.7217,71.9411,2733.0
2016-11-01 11:00:00,92.01,92.5,91.87,92.4,10398.0,72.0978,72.4817,71.9881,72.4034,10398.0
2016-11-01 11:30:00,92.37,92.58,92.22,92.23,1600.0,72.3799,72.5444,72.2623,72.2702,1600.0
2016-11-01 12:00:00,92.26,92.35,91.8,91.8,1900.0,72.2937,72.3642,71.9332,71.9332,1900.0
2016-11-01 12:30:00,91.72,91.81,91.38,91.76,3264.0,71.8705,71.9411,71.6041,71.9019,3264.0
2016-11-01 13:00:00,91.82,92.06,91.41,91.48,3566.0,71.9489,72.137,71.6276,71.6825,3566.0
2016-11-01 13:30:00,91.38,91.38,90.76,90.88,3296.0,71.6041,71.6041,71.1183,71.2123,3296.0
2016-11-01 14:00:00,90.98,91.21,90.6,91.1,4375.0,71.2907,71.4709,70.9929,71.3847,4375.0
2016-11-01 14:30:00,91.16,91.46,91.12,91.27,2500.0,71.4317,71.6668,71.4004,71.5179,2500.0
2016-11-01 15:00:00,91.28,91.69,91.25,91.69,3184.0,71.5258,71.847,71.5023,71.847,3184.0
2016-11-01 15:30:00,91.74,92.12,91.52,91.81,7487.0,71.8862,72.184,71.7138,71.9411,7487.0
2016-11-02 09:30:00,90.51,91.45,90.51,91.16,2144.0,70.9224,71.659,70.9224,71.4317,2144.0
2016-11-02 10:00:00,91.06,91.24,90.05,90.17,5549.0,71.3534,71.4944,70.5619,70.656,5549.0
2016-11-02 10:30:00,90.17,90.17,88.77,89.24,11566.0,70.656,70.656,69.559,69.9272,11566.0
2016-11-02 11:00:00,89.36,90.65,89.34,90.44,4900.0,70.0213,71.0321,70.0056,70.8675,4900.0
2016-11-02 11:30:00,90.38,91.09,90.38,90.88,4312.0,70.8205,71.3769,70.8205,71.2123,4312.0
2016-11-02 12:00:00,90.87,91.12,90.76,91.02,4226.0,71.2045,71.4004,71.1183,71.322,4226.0
2016-11-02 12:30:00,90.92,91.29,90.75,91.2,4510.0,71.2437,71.5336,71.1105,71.4631,4510.0
2016-11-02 13:00:00,91.25,91.34,90.09,90.26,5949.0,71.5023,71.5728,70.5933,70.7265,5949.0
2016-11-02 13:30:00,90.15,90.15,89.97,90.05,4530.0,70.6403,70.6403,70.4993,70.5619,4530.0
2016-11-02 14:00:00,90.15,90.42,89.51,90.35,3800.0,70.6403,70.8519,70.1388,70.797,3800.0
2016-11-02 14:30:00,90.43,91.38,90.41,91.26,3100.0,70.8597,71.6041,70.844,71.5101,3100.0
2016-11-02 15:00:00,91.11,91.89,91.1,91.71,4428.0,71.3926,72.0037,71.3847,71.8627,4428.0
2016-11-02 15:30:00,91.68,91.77,91.17,91.32,8832.0,71.8392,71.9097,71.4396,71.5571,8832.0
2016-11-03 09:30:00,92.05,92.05,91.37,91.58,6690.0,72.1291,72.1291,71.5963,71.7608,6690.0
2016-11-03 10:00:00,91.73,91.93,90.93,91.12,2408.0,71.8784,72.0351,71.2515,71.4004,2408.0
2016-11-03 10:30:00,91.09,91.09,90.69,90.85,1700.0,71.3769,71.3769,71.0634,71.1888,1700.0
2016-11-03 11:00:00,90.8,91.44,90.8,91.36,3400.0,71.1496,71.6511,71.1496,71.5884,3400.0
2016-11-03 11:30:00,91.61,92.46,91.54,92.28,7380.0,71.7843,72.4504,71.7295,72.3093,7380.0
2016-11-03 12:00:00,92.35,92.47,91.82,91.82,4900.0,72.3642,72.4582,71.9489,71.9489,4900.0
2016-11-03 12:30:00,91.65,91.65,91.09,91.2,2800.0,71.8157,71.8157,71.3769,71.4631,2800.0
2016-11-03 13:00:00,91.07,91.08,90.42,90.54,2300.0,71.3612,71.369,70.8519,70.9459,2300.0
2016-11-03 13:30:00,90.61,90.61,90.13,90.14,3800.0,71.0008,71.0008,70.6246,70.6325,3800.0
2016-11-03 14:00:00,90.21,91.12,90.21,91.12,1800.0,70.6873,71.4004,70.6873,71.4004,1800.0
2016-11-03 14:30:00,91.08,91.72,91.08,91.72,4000.0,71.369,71.8705,71.369,71.8705,4000.0
2016-11-03 15:00:00,91.8,92.54,91.71,92.52,7525.0,71.9332,72.5131,71.8627,72.4974,7525.0
2016-11-03 15:30:00,92.46,92.77,92.08,92.53,12058.0,72.4504,72.6933,72.1526,72.5052,12058.0
2016-11-04 09:30:00,90.95,91.74,90.61,90.62,4385.0,71.2672,71.8862,71.0008,71.0086,4385.0
2016-11-04 10:00:00,90.51,90.94,89.96,90.24,4110.0,70.9224,71.2593,70.4914,70.7108,4110.0
2016-11-04 10:30:00,90.12,92.45,90.12,91.94,11426.0,70.6168,72.4426,70.6168,72.0429,11426.0
2016-11-04 11:00:00,91.93,92.78,91.93,92.04,6322.0,72.0351,72.7011,72.0351,72.1213,6322.0
2016-11-04 11:30:00,91.76,91.76,90.76,90.76,4613.0,71.9019,71.9019,71.1183,71.1183,4613.0
2016-11-04 12:00:00,90.94,91.46,90.74,91.32,4900.0,71.2593,71.6668,71.1026,71.5571,4900.0
2016-11-04 12:30:00,91.42,91.85,91.26,91.61,4100.0,71.6355,71.9724,71.5101,71.7843,4100.0
2016-11-04 13:00:00,91.54,91.63,91.11,91.12,3900.0,71.7295,71.8,71.3926,71.4004,3900.0
2016-11-04 13:30:00,90.88,91.26,90.83,91.26,7700.0,71.2123,71.5101,71.1731,71.5101,7700.0
2016-11-04 14:00:00,91.32,91.46,91.07,91.33,5067.0,71.5571,71.6668,71.3612,71.5649,5067.0
2016-11-04 14:30:00,91.35,91.75,91.32,91.53,4800.0,71.5806,71.894,71.5571,71.7217,4800.0
2016-11-04 15:00:00,91.49,91.75,91.21,91.46,5300.0,71.6903,71.894,71.4709,71.6668,5300.0
2016-11-04 15:30:00,91.53,91.92,91.48,91.72,18797.0,71.7217,72.0273,71.6825,71.8705,18797.0
2016-11-07 09:30:00,93.35,94.0,92.86,92.95,6800.0,73.1478,73.6571,72.7638,72.8343,6800.0
2016-11-07 10:00:00,92.89,93.41,92.35,93.14,6369.0,72.7873,73.1948,72.3642,72.9832,6369.0
2016-11-07 10:30:00,93.17,93.5,92.82,93.39,3900.0,73.0067,73.2653,72.7325,73.1791,3900.0
2016-11-07 11:00:00,93.31,93.31,92.76,92.99,4900.0,73.1164,73.1164,72.6855,72.8657,4900.0
2016-11-07 11:30:00,92.89,93.71,92.89,93.6,6600.0,72.7873,73.4299,72.7873,73.3437,6600.0
2016-11-07 12:00:00,93.61,93.81,93.18,93.38,11655.0,73.3515,73.5082,73.0146,73.1713,11655.0
2016-11-07 12:30:00,93.22,93.53,93.15,93.45,2000.0,73.0459,73.2888,72.9911,73.2261,2000.0
2016-11-07 13:00:00,93.33,93.34,92.98,92.98,2100.0,73.1321,73.1399,72.8579,72.8579,2100.0
2016-11-07 13:30:00,92.84,93.37,92.79,93.31,2600.0,72.7482,73.1635,72.709,73.1164,2600.0
2016-11-07 14:00:00,93.39,93.64,93.24,93.56,5800.0,73.1791,73.375,73.0616,73.3123,5800.0
2016-11-07 14:30:00,93.64,93.64,92.57,92.57,6709.0,73.375,73.375,72.5366,72.5366,6709.0
2016-11-07 15:00:00,92.61,93.08,92.36,92.71,7400.0,72.5679,72.9362,72.372,72.6463,7400.0
2016-11-07 15:30:00,92.77,94.51,92.33,93.95,33255.0,72.6933,74.0567,72.3485,73.6179,33255.0
2016-11-08 09:30:00,93.24,93.8,91.59,91.66,10600.0,73.0616,73.5004,71.7687,71.8235,10600.0
2016-11-08 10:00:00,91.27,93.75,91.16,93.75,14200.0,71.5179,73.4612,71.4317,73.4612,14200.0
2016-11-08 10:30:00,93.64,95.38,93.33,95.0,15747.0,73.375,74.7385,73.1321,74.4407,15747.0
2016-11-08 11:00:00,95.02,96.14,94.82,94.95,16779.0,74.4564,75.334,74.2997,74.4015,16779.0
2016-11-08 11:30:00,94.89,94.91,93.46,93.64,8500.0,74.3545,74.3702,73.234,73.375,8500.0
2016-11-08 12:00:00,93.55,94.47,93.09,94.13,8400.0,73.3045,74.0254,72.9441,73.759,8400.0
2016-11-08 12:30:00,94.05,94.93,93.97,94.76,5500.0,73.6963,74.3859,73.6336,74.2526,5500.0
2016-11-08 13:00:00,94.76,94.81,94.02,94.79,5800.0,74.2526,74.2918,73.6728,74.2761,5800.0
2016-11-08 13:30:00,94.82,94.96,94.06,94.38,6872.0,74.2997,74.4094,73.7041,73.9549,6872.0
2016-11-08 14:00:00,94.2,94.2,93.34,93.34,5463.0,73.8138,73.8138,73.1399,73.1399,5463.0
2016-11-08 14:30:00,93.43,93.85,93.35,93.72,6000.0,73.2105,73.5396,73.1478,73.4377,6000.0
2016-11-08 15:00:00,93.65,93.93,93.39,93.93,9151.0,73.3829,73.6023,73.1791,73.6023,9151.0
2016-11-08 15:30:00,93.96,94.56,93.69,93.69,23764.0,73.6258,74.0959,73.4142,73.4142,23764.0
2016-11-09 09:30:00,93.57,96.3,93.57,96.27,18142.0,73.3202,75.4594,73.3202,75.4359,18142.0
2016-11-09 10:00:00,96.67,96.72,94.5,96.16,16202.0,75.7493,75.7885,74.0489,75.3497,16202.0
2016-11-09 10:30:00,96.16,96.3,95.25,95.68,14150.0,75.3497,75.4594,74.6366,74.9735,14150.0
2016-11-09 11:00:00,95.63,96.89,95.24,96.89,11042.0,74.9344,75.9217,74.6288,75.9217,11042.0
2016-11-09 11:30:00,96.92,98.54,96.92,97.94,17674.0,75.9452,77.2146,75.9452,76.7444,17674.0
2016-11-09 12:00:00,97.88,98.08,97.13,98.08,8099.0,76.6974,76.8541,76.1097,76.8541,8099.0
2016-11-09 12:30:00,98.09,98.7,98.07,98.6,13631.0,76.862,77.34,76.8463,77.2616,13631.0
2016-11-09 13:00:00,98.61,99.64,98.61,99.56,8934.0,77.2694,78.0765,77.2694,78.0139,8934.0
2016-11-09 13:30:00,99.76,100.0,98.98,99.07,5800.0,78.1706,78.3586,77.5594,77.6299,5800.0
2016-11-09 14:00:00,99.1,99.16,98.23,98.82,7694.0,77.6534,77.7004,76.9717,77.434,7694.0
2016-11-09 14:30:00,98.71,98.98,98.5,98.96,7058.0,77.3478,77.5594,77.1833,77.5437,7058.0
2016-11-09 15:00:00,99.21,99.21,98.46,98.48,7606.0,77.7396,77.7396,77.1519,77.1676,7606.0
2016-11-09 15:30:00,98.49,98.49,97.76,98.16,17472.0,77.1754,77.1754,76.6034,76.9168,17472.0
2016-11-10 09:30:00,98.74,98.78,96.5,97.0,19262.0,77.3713,77.4027,75.6161,76.0079,19262.0
2016-11-10 10:00:00,97.12,97.85,96.74,97.83,19119.0,76.1019,76.6739,75.8041,76.6583,19119.0
2016-11-10 10:30:00,97.76,98.09,97.12,97.12,10690.0,76.6034,76.862,76.1019,76.1019,10690.0
2016-11-10 11:00:00,97.08,97.36,96.34,96.82,6860.0,76.0706,76.29,75.4907,75.8668,6860.0
2016-11-10 11:30:00,96.98,97.21,96.38,96.38,6713.0,75.9922,76.1724,75.5221,75.5221,6713.0
2016-11-10 12:00:00,96.55,97.12,96.54,96.91,4200.0,75.6553,76.1019,75.6474,75.9374,4200.0
2016-11-10 12:30:00,96.96,97.57,96.73,97.34,3638.0,75.9765,76.4545,75.7963,76.2743,3638.0
2016-11-10 13:00:00,97.48,97.6,97.21,97.44,4906.0,76.384,76.478,76.1724,76.3527,4906.0
2016-11-10 13:30:00,97.48,97.57,97.29,97.5,2900.0,76.384,76.4545,76.2351,76.3997,2900.0
2016-11-10 14:00:00,97.48,97.63,97.37,97.45,7100.0,76.384,76.5015,76.2978,76.3605,7100.0
2016-11-10 14:30:00,97.36,97.36,96.9,97.24,4328.0,76.29,76.29,75.9295,76.1959,4328.0
2016-11-10 15:00:00,97.28,97.42,97.09,97.24,6704.0,76.2273,76.337,76.0784,76.1959,6704.0
2016-11-10 15:30:00,97.19,97.78,97.07,97.36,11246.0,76.1568,76.6191,76.0627,76.29,11246.0
2016-11-11 09:30:00,96.62,96.78,94.99,95.16,5910.0,75.7101,75.8355,74.4329,74.5661,5910.0
2016-11-11 10:00:00,95.54,95.78,95.24,95.36,4100.0,74.8638,75.0519,74.6288,74.7228,4100.0
2016-11-11 10:30:00,95.39,95.51,94.46,94.64,3520.0,74.7463,74.8403,74.0176,74.1586,3520.0
2016-11-11 11:00:00,94.57,95.06,94.51,94.67,1800.0,74.1038,74.4877,74.0567,74.1821,1800.0
2016-11-11 11:30:00,94.82,95.88,94.55,95.21,4000.0,74.2997,75.1303,74.0881,74.6053,4000.0
2016-11-11 12:00:00,95.31,95.51,95.15,95.3,1200.0,74.6836,74.8403,74.5582,74.6758,1200.0
2016-11-11 12:30:00,95.76,95.98,95.36,95.36,1500.0,75.0362,75.2086,74.7228,74.7228,1500.0
2016-11-11 13:00:00,95.28,95.34,95.04,95.09,900.0,74.6601,74.7071,74.472,74.5112,900.0
2016-11-11 13:30:00,95.38,95.38,94.92,95.21,900.0,74.7385,74.7385,74.378,74.6053,900.0
2016-11-11 14:00:00,95.35,95.59,95.19,95.19,1000.0,74.715,74.903,74.5896,74.5896,1000.0
2016-11-11 14:30:00,94.99,94.99,94.72,94.72,2000.0,74.4329,74.4329,74.2213,74.2213,2000.0
2016-11-11 15:00:00,94.8,95.4,94.8,95.26,3098.0,74.284,74.7541,74.284,74.6444,3098.0
2016-11-11 15:30:00,95.46,95.68,95.16,95.46,4200.0,74.8012,74.9735,74.5661,74.8012,4200.0
2016-11-14 09:30:00,94.57,94.57,93.4,93.9,5236.0,74.1038,74.1038,73.187,73.5788,5236.0
2016-11-14 10:00:00,94.21,95.0,93.86,93.94,4790.0,73.8217,74.4407,73.5474,73.6101,4790.0
2016-11-14 10:30:00,94.36,94.79,93.65,93.73,4800.0,73.9392,74.2761,73.3829,73.4455,4800.0
2016-11-14 11:00:00,93.6,94.07,93.19,93.99,7590.0,73.3437,73.712,73.0224,73.6493,7590.0
2016-11-14 11:30:00,93.6,93.73,93.23,93.7,5638.0,73.3437,73.4455,73.0538,73.422,5638.0
2016-11-14 12:00:00,93.69,93.69,93.23,93.23,2900.0,73.4142,73.4142,73.0538,73.0538,2900.0
2016-11-14 12:30:00,93.3,93.31,92.78,92.97,3600.0,73.1086,73.1164,72.7011,72.85,3600.0
2016-11-14 13:00:00,92.97,93.95,92.79,93.95,2400.0,72.85,73.6179,72.709,73.6179,2400.0
2016-11-14 13:30:00,93.94,94.47,93.63,94.18,4400.0,73.6101,74.0254,73.3672,73.7982,4400.0
2016-11-14 14:00:00,94.2,94.25,93.65,93.74,4300.0,73.8138,73.853,73.3829,73.4534,4300.0
2016-11-14 14:30:00,93.74,94.05,93.74,94.0,3856.0,73.4534,73.6963,73.4534,73.6571,3856.0
2016-11-14 15:00:00,93.93,94.5,93.83,94.3,4200.0,73.6023,74.0489,73.5239,73.8922,4200.0
2016-11-14 15:30:00,94.23,94.49,93.89,94.28,10600.0,73.8373,74.0411,73.5709,73.8765,10600.0
2016-11-15 09:30:00,96.25,96.87,95.96,96.7,19590.0,75.4202,75.906,75.1929,75.7728,19590.0
2016-11-15 10:00:00,96.69,98.24,96.58,97.4,9870.0,75.765,76.9795,75.6788,76.3213,9870.0
2016-11-15 10:30:00,97.3,97.52,96.54,97.48,8900.0,76.2429,76.4153,75.6474,76.384,8900.0
2016-11-15 11:00:00,97.34,97.6,96.78,97.31,6700.0,76.2743,76.478,75.8355,76.2508,6700.0
2016-11-15 11:30:00,97.31,97.81,97.12,97.73,8670.0,76.2508,76.6426,76.1019,76.5799,8670.0
2016-11-15 12:00:00,97.84,97.84,96.66,96.85,6176.0,76.6661,76.6661,75.7415,75.8903,6176.0
2016-11-15 12:30:00,96.84,96.84,96.33,96.64,4300.0,75.8825,75.8825,75.4829,75.7258,4300.0
2016-11-15 13:00:00,96.56,96.58,96.08,96.58,4200.0,75.6631,75.6788,75.287,75.6788,4200.0
2016-11-15 13:30:00,96.67,96.85,96.34,96.72,4000.0,75.7493,75.8903,75.4907,75.7885,4000.0
2016-11-15 14:00:00,96.8,96.99,96.44,96.94,6200.0,75.8512,76.0,75.5691,75.9609,6200.0
2016-11-15 14:30:00,97.05,97.18,96.57,96.57,5900.0,76.0471,76.1489,75.6709,75.6709,5900.0
2016-11-15 15:00:00,96.61,96.74,96.36,96.73,8586.0,75.7023,75.8041,75.5064,75.7963,8586.0
2016-11-15 15:30:00,96.69,97.0,96.54,96.59,17247.0,75.765,76.0079,75.6474,75.6866,17247.0
2016-11-16 09:30:00,97.12,97.12,96.52,96.84,3300.0,76.1019,76.1019,75.6318,75.8825,3300.0
2016-11-16 10:00:00,96.81,97.3,96.48,97.3,7800.0,75.859,76.2429,75.6004,76.2429,7800.0
2016-11-16 10:30:00,97.08,98.97,96.85,97.27,10651.0,76.0706,77.5515,75.8903,76.2194,10651.0
2016-11-16 11:00:00,97.33,97.92,97.03,97.36,6995.0,76.2665,76.7288,76.0314,76.29,6995.0
2016-11-16 11:30:00,97.45,97.6,96.96,97.38,3000.0,76.3605,76.478,75.9765,76.3056,3000.0
2016-11-16 12:00:00,97.28,97.37,96.99,97.37,1611.0,76.2273,76.2978,76.0,76.2978,1611.0
2016-11-16 12:30:00,97.6,97.7,97.37,97.41,1420.0,76.478,76.5564,76.2978,76.3291,1420.0
2016-11-16 13:00:00,97.49,97.51,96.91,96.98,3254.0,76.3918,76.4075,75.9374,75.9922,3254.0
2016-11-16 13:30:00,96.94,97.17,96.75,97.0,6100.0,75.9609,76.1411,75.812,76.0079,6100.0
2016-11-16 14:00:00,97.08,97.18,96.87,97.0,4300.0,76.0706,76.1489,75.906,76.0079,4300.0
2016-11-16 14:30:00,96.97,97.21,96.91,97.15,2900.0,75.9844,76.1724,75.9374,76.1254,2900.0
2016-11-16 15:00:00,97.23,97.64,97.18,97.43,5075.0,76.1881,76.5094,76.1489,76.3448,5075.0
2016-11-16 15:30:00,97.38,97.67,97.24,97.55,10880.0,76.3056,76.5329,76.1959,76.4388,10880.0
2016-11-17 09:30:00,99.15,101.19,99.14,100.69,12536.0,77.6926,79.2911,77.6847,78.8993,12536.0
2016-11-17 10:00:00,100.36,101.2,99.45,99.52,10500.0,78.6407,79.2989,77.9277,77.9825,10500.0
2016-11-17 10:30:00,99.52,100.51,99.4,100.4,11430.0,77.9825,78.7583,77.8885,78.6721,11430.0
2016-11-17 11:00:00,100.18,100.91,99.31,99.31,4675.0,78.4997,79.0717,77.818,77.818,4675.0
2016-11-17 11:30:00,99.54,99.62,99.22,99.32,4800.0,77.9982,78.0609,77.7474,77.8258,4800.0
2016-11-17 12:00:00,99.44,100.05,99.41,99.96,3100.0,77.9198,78.3978,77.8963,78.3273,3100.0
2016-11-17 12:30:00,99.99,100.04,99.67,99.7,4466.0,78.3508,78.39,78.1,78.1236,4466.0
2016-11-17 13:00:00,99.35,99.65,98.8,99.07,3086.0,77.8493,78.0844,77.4183,77.6299,3086.0
2016-11-17 13:30:00,99.09,99.41,98.82,98.84,4800.0,77.6456,77.8963,77.434,77.4497,4800.0
2016-11-17 14:00:00,98.67,98.67,97.88,98.43,7600.0,77.3165,77.3165,76.6974,77.1284,7600.0
2016-11-17 14:30:00,98.2,98.39,97.4,97.41,10704.0,76.9482,77.0971,76.3213,76.3291,10704.0
2016-11-17 15:00:00,97.26,98.13,97.12,97.74,10738.0,76.2116,76.8933,76.1019,76.5877,10738.0
2016-11-17 15:30:00,97.75,98.07,97.62,98.01,11545.0,76.5956,76.8463,76.4937,76.7993,11545.0
2016-11-18 09:30:00,98.62,99.4,98.12,98.68,2820.0,77.2773,77.8885,76.8855,77.3243,2820.0
2016-11-18 10:00:00,98.68,98.68,97.5,97.76,3400.0,77.3243,77.3243,76.3997,76.6034,3400.0
2016-11-18 10:30:00,97.82,97.92,97.08,97.09,3980.0,76.6504,76.7288,76.0706,76.0784,3980.0
2016-11-18 11:00:00,97.07,97.48,97.03,97.4,5600.0,76.0627,76.384,76.0314,76.3213,5600.0
2016-11-18 11:30:00,97.41,97.5,97.1,97.34,4200.0,76.3291,76.3997,76.0862,76.2743,4200.0
2016-11-18 12:00:00,97.27,97.99,97.24,97.99,4500.0,76.2194,76.7836,76.1959,76.7836,4500.0
2016-11-18 12:30:00,98.17,98.4,97.75,97.84,4410.0,76.9247,77.1049,76.5956,76.6661,4410.0
2016-11-18 13:00:00,97.81,97.81,97.07,97.72,4100.0,76.6426,76.6426,76.0627,76.5721,4100.0
2016-11-18 13:30:00,97.75,98.18,97.74,97.8,5225.0,76.5956,76.9325,76.5877,76.6347,5225.0
2016-11-18 14:00:00,97.85,98.0,97.45,97.86,8900.0,76.6739,76.7915,76.3605,76.6818,8900.0
2016-11-18 14:30:00,97.6,97.78,97.46,97.66,4906.0,76.478,76.6191,76.3683,76.525,4906.0
2016-11-18 15:00:00,97.62,97.77,97.22,97.38,6740.0,76.4937,76.6112,76.1803,76.3056,6740.0
2016-11-18 15:30:00,97.45,97.49,96.99,97.08,17917.0,76.3605,76.3918,76.0,76.0706,17917.0
2016-11-21 09:30:00,100.0,100.93,100.0,100.37,7500.0,78.3586,79.0874,78.3586,78.6486,7500.0
2016-11-21 10:00:00,100.47,100.47,99.77,100.02,9500.0,78.7269,78.7269,78.1784,78.3743,9500.0
2016-11-21 10:30:00,100.17,100.64,99.9,100.34,7748.0,78.4918,78.8601,78.2803,78.6251,7748.0
2016-11-21 11:00:00,100.35,100.58,100.24,100.3,4978.0,78.6329,78.8131,78.5467,78.5937,4978.0
2016-11-21 11:30:00,100.22,100.22,99.54,100.03,5000.0,78.531,78.531,77.9982,78.3821,5000.0
2016-11-21 12:00:00,100.09,100.48,99.82,100.36,4600.0,78.4292,78.7348,78.2176,78.6407,4600.0
2016-11-21 12:30:00,100.36,100.55,100.21,100.21,7200.0,78.6407,78.7896,78.5232,78.5232,7200.0
2016-11-21 13:00:00,100.2,100.27,99.93,100.24,4500.0,78.5154,78.5702,78.3038,78.5467,4500.0
2016-11-21 13:30:00,100.28,100.46,100.1,100.21,5600.0,78.578,78.7191,78.437,78.5232,5600.0
2016-11-21 14:00:00,100.2,100.32,99.98,100.1,5400.0,78.5154,78.6094,78.343,78.437,5400.0
2016-11-21 14:30:00,100.02,100.38,100.01,100.05,8100.0,78.3743,78.6564,78.3665,78.3978,8100.0
2016-11-21 15:00:00,99.95,100.21,99.95,100.16,11900.0,78.3195,78.5232,78.3195,78.484,11900.0
2016-11-21 15:30:00,100.14,100.58,100.11,100.58,17860.0,78.4683,78.8131,78.4448,78.8131,17860.0
2016-11-22 09:30:00,101.98,101.98,99.68,99.82,3495.0,79.9101,79.9101,78.1079,78.2176,3495.0
2016-11-22 10:00:00,99.9,100.01,98.99,99.18,3628.0,78.2803,78.3665,77.5672,77.7161,3628.0
2016-11-22 10:30:00,99.23,99.8,99.05,99.36,4200.0,77.7553,78.2019,77.6142,77.8571,4200.0
2016-11-22 11:00:00,99.2,99.34,98.5,98.5,3025.0,77.7318,77.8415,77.1833,77.1833,3025.0
2016-11-22 11:30:00,98.36,98.72,97.8,97.95,2800.0,77.0736,77.3556,76.6347,76.7523,2800.0
2016-11-22 12:00:00,97.92,98.33,97.88,98.18,2000.0,76.7288,77.05,76.6974,76.9325,2000.0
2016-11-22 12:30:00,98.03,98.31,98.01,98.17,4465.0,76.815,77.0344,76.7993,76.9247,4465.0
2016-11-22 13:00:00,98.24,98.79,98.24,98.74,4991.0,76.9795,77.4105,76.9795,77.3713,4991.0
2016-11-22 13:30:00,98.87,98.99,98.82,98.96,4599.0,77.4732,77.5672,77.434,77.5437,4599.0
2016-11-22 14:00:00,99.01,99.85,98.97,99.81,8127.0,77.5829,78.2411,77.5515,78.2098,8127.0
2016-11-22 14:30:00,99.85,100.46,99.65,100.07,9628.0,78.2411,78.7191,78.0844,78.4135,9628.0
2016-11-22 15:00:00,100.09,100.09,99.22,99.27,9060.0,78.4292,78.4292,77.7474,77.7866,9060.0
2016-11-22 15:30:00,99.3,99.5,99.12,99.25,21123.0,77.8101,77.9668,77.6691,77.7709,21123.0
2016-11-23 09:30:00,99.11,99.58,98.68,98.68,2700.0,77.6612,78.0295,77.3243,77.3243,2700.0
2016-11-23 10:00:00,98.8,99.29,98.7,98.96,9593.0,77.4183,77.8023,77.34,77.5437,9593.0
2016-11-23 10:30:00,99.06,100.06,98.8,99.96,5962.0,77.6221,78.4056,77.4183,78.3273,5962.0
2016-11-23 11:00:00,100.09,100.16,99.46,99.85,4001.0,78.4292,78.484,77.9355,78.2411,4001.0
2016-11-23 11:30:00,99.88,100.4,99.85,100.25,4100.0,78.2646,78.6721,78.2411,78.5545,4100.0
2016-11-23 12:00:00,100.43,100.91,100.36,100.81,4600.0,78.6956,79.0717,78.6407,78.9933,4600.0
2016-11-23 12:30:00,100.76,101.17,100.71,100.85,3116.0,78.9542,79.2754,78.915,79.0247,3116.0
2016-11-23 13:00:00,100.94,101.1,100.62,100.63,3180.0,79.0952,79.2206,78.8445,78.8523,3180.0
2016-11-23 13:30:00,100.72,100.79,100.15,100.49,3300.0,78.9228,78.9777,78.4762,78.7426,3300.0
2016-11-23 14:00:00,100.42,100.78,100.26,100.72,4700.0,78.6877,78.9698,78.5624,78.9228,4700.0
2016-11-23 14:30:00,100.75,100.9,100.69,100.81,3200.0,78.9463,79.0639,78.8993,78.9933,3200.0
2016-11-23 15:00:00,100.78,101.03,100.62,100.94,7100.0,78.9698,79.1657,78.8445,79.0952,7100.0
2016-11-23 15:30:00,100.94,101.11,100.68,100.72,9855.0,79.0952,79.2284,78.8915,78.9228,9855.0
2016-11-25 09:30:00,100.62,100.62,99.68,100.04,4607.0,78.8445,78.8445,78.1079,78.39,4607.0
2016-11-25 10:00:00,99.82,99.99,99.14,99.65,2200.0,78.2176,78.3508,77.6847,78.0844,2200.0
2016-11-25 10:30:00,99.32,99.53,98.95,98.95,5398.0,77.8258,77.9903,77.5359,77.5359,5398.0
2016-11-25 11:00:00,98.96,99.29,98.31,98.39,3990.0,77.5437,77.8023,77.0344,77.0971,3990.0
2016-11-25 11:30:00,98.44,98.44,97.97,97.97,2700.0,77.1362,77.1362,76.768,76.768,2700.0
2016-11-25 12:00:00,98.2,99.07,98.14,99.07,5300.0,76.9482,77.6299,76.9012,77.6299,5300.0
2016-11-25 12:30:00,99.14,99.35,98.83,99.35,4700.0,77.6847,77.8493,77.4418,77.8493,4700.0
2016-11-28 09:30:00,99.5,99.61,97.9,97.9,3657.0,77.9668,78.053,76.7131,76.7131,3657.0
2016-11-28 10:00:00,98.05,98.24,97.38,97.39,5706.0,76.8306,76.9795,76.3056,76.3135,5706.0
2016-11-28 10:30:00,97.5,98.74,97.28,98.08,8640.0,76.3997,77.3713,76.2273,76.8541,8640.0
2016-11-28 11:00:00,98.05,98.51,97.87,98.32,6900.0,76.8306,77.1911,76.6896,77.0422,6900.0
2016-11-28 11:30:00,98.24,98.38,97.36,97.9,4717.0,76.9795,77.0892,76.29,76.7131,4717.0
2016-11-28 12:00:00,97.87,97.98,97.32,97.54,2650.0,76.6896,76.7758,76.2586,76.431,2650.0
2016-11-28 12:30:00,97.25,97.78,97.03,97.78,5031.0,76.2038,76.6191,76.0314,76.6191,5031.0
2016-11-28 13:00:00,97.83,97.97,97.6,97.69,4200.0,76.6583,76.768,76.478,76.5485,4200.0
2016-11-28 13:30:00,97.63,97.8,97.62,97.67,4300.0,76.5015,76.6347,76.4937,76.5329,4300.0
2016-11-28 14:00:00,97.64,98.02,97.61,97.77,9900.0,76.5094,76.8071,76.4859,76.6112,9900.0
2016-11-28 14:30:00,97.71,97.76,97.24,97.43,9671.0,76.5642,76.6034,76.1959,76.3448,9671.0
2016-11-28 15:00:00,97.34,97.62,97.17,97.17,11441.0,76.2743,76.4937,76.1411,76.1411,11441.0
2016-11-28 15:30:00,97.23,97.25,96.49,96.72,10529.0,76.1881,76.2038,75.6082,75.7885,10529.0
2016-11-29 09:30:00,94.08,94.24,93.22,93.22,18990.0,73.7198,73.8452,73.0459,73.0459,18990.0
2016-11-29 10:00:00,93.38,95.71,92.77,94.87,14210.0,73.1713,74.997,72.6933,74.3388,14210.0
2016-11-29 10:30:00,94.74,94.76,94.0,94.06,6000.0,74.237,74.2526,73.6571,73.7041,6000.0
2016-11-29 11:00:00,94.33,94.55,93.84,94.25,4800.0,73.9157,74.0881,73.5317,73.853,4800.0
2016-11-29 11:30:00,94.25,95.12,94.25,95.12,7800.0,73.853,74.5347,73.853,74.5347,7800.0
2016-11-29 12:00:00,95.12,95.21,94.75,95.16,12039.0,74.5347,74.6053,74.2448,74.5661,12039.0
2016-11-29 12:30:00,95.15,95.76,95.07,95.59,3933.0,74.5582,75.0362,74.4956,74.903,3933.0
2016-11-29 13:00:00,95.65,96.2,95.47,96.16,2900.0,74.95,75.381,74.809,75.3497,2900.0
2016-11-29 13:30:00,96.29,97.22,96.29,97.22,5440.0,75.4515,76.1803,75.4515,76.1803,5440.0
2016-11-29 14:00:00,97.35,97.83,96.95,97.05,5700.0,76.2821,76.6583,75.9687,76.0471,5700.0
2016-11-29 14:30:00,96.9,97.2,96.66,96.66,3200.0,75.9295,76.1646,75.7415,75.7415,3200.0
2016-11-29 15:00:00,96.67,96.83,95.92,95.92,4900.0,75.7493,75.8747,75.1616,75.1616,4900.0
2016-11-29 15:30:00,95.9,95.9,95.28,95.36,7400.0,75.1459,75.1459,74.6601,74.7228,7400.0
2016-11-30 09:30:00,100.0,105.86,100.0,105.74,37316.0,78.3586,82.9504,78.3586,82.8564,37316.0
2016-11-30 10:00:00,105.49,106.32,104.86,105.0,23845.0,82.6605,83.3109,82.1669,82.2766,23845.0
2016-11-30 10:30:00,105.06,105.16,104.16,104.16,23507.0,82.3236,82.4019,81.6184,81.6184,23507.0
2016-11-30 11:00:00,104.2,106.53,104.1,105.32,24972.0,81.6497,83.4755,81.5713,82.5273,24972.0
2016-11-30 11:30:00,105.35,106.07,105.06,105.96,21521.0,82.5508,83.115,82.3236,83.0288,21521.0
2016-11-30 12:00:00,106.03,107.21,106.03,106.5,17998.0,83.0837,84.0083,83.0837,83.4519,17998.0
2016-11-30 12:30:00,106.41,106.78,105.99,106.14,14612.0,83.3814,83.6713,83.0523,83.1699,14612.0
2016-11-30 13:00:00,106.03,106.22,105.7,106.04,11677.0,83.0837,83.2325,82.8251,83.0915,11677.0
2016-11-30 13:30:00,106.14,108.05,106.14,107.12,18461.0,83.1699,84.6665,83.1699,83.9378,18461.0
2016-11-30 14:00:00,107.1,107.1,105.68,106.65,15880.0,83.9221,83.9221,82.8094,83.5695,15880.0
2016-11-30 14:30:00,106.45,107.29,106.41,107.07,13174.0,83.4128,84.071,83.3814,83.8986,13174.0
2016-11-30 15:00:00,107.05,107.8,106.64,107.29,29601.0,83.8829,84.4706,83.5616,84.071,29601.0
2016-11-30 15:30:00,107.29,108.5,106.44,107.89,75105.0,84.071,85.0191,83.4049,84.5411,75105.0
2016-12-01 09:30:00,111.26,113.23,110.88,111.4,52709.0,87.1818,88.7255,86.8841,87.2915,52709.0
2016-12-01 10:00:00,111.31,112.78,110.88,111.83,13840.0,87.221,88.3729,86.8841,87.6285,13840.0
2016-12-01 10:30:00,111.83,112.56,110.11,110.35,15062.0,87.6285,88.2005,86.2807,86.4688,15062.0
2016-12-01 11:00:00,110.24,111.37,110.24,110.69,11827.0,86.3826,87.268,86.3826,86.7352,11827.0
2016-12-01 11:30:00,110.69,111.49,110.53,110.82,9334.0,86.7352,87.362,86.6098,86.837,9334.0
2016-12-01 12:00:00,110.76,112.38,110.76,111.9,7781.0,86.79,88.0594,86.79,87.6833,7781.0
2016-12-01 12:30:00,112.03,112.05,110.85,111.15,4149.0,87.7852,87.8008,86.8605,87.0956,4149.0
2016-12-01 13:00:00,110.98,111.05,110.67,110.9,6500.0,86.9624,87.0173,86.7195,86.8997,6500.0
2016-12-01 13:30:00,110.65,111.48,110.65,110.92,11300.0,86.7038,87.3542,86.7038,86.9154,11300.0
2016-12-01 14:00:00,111.1,111.12,110.63,111.08,4941.0,87.0564,87.0721,86.6882,87.0408,4941.0
2016-12-01 14:30:00,110.72,111.39,110.03,110.74,21445.0,86.7587,87.2837,86.218,86.7744,21445.0
2016-12-01 15:00:00,110.64,110.79,109.01,109.01,13078.0,86.696,86.8135,85.4187,85.4187,13078.0
2016-12-01 15:30:00,109.09,110.21,109.09,109.98,29677.0,85.4814,86.359,85.4814,86.1788,29677.0
2016-12-02 09:30:00,111.53,111.54,108.64,109.0,12013.0,87.3934,87.4012,85.1288,85.4109,12013.0
2016-12-02 10:00:00,109.36,109.96,109.02,109.82,7150.0,85.693,86.1632,85.4266,86.0535,7150.0
2016-12-02 10:30:00,109.84,110.75,109.84,110.4,5000.0,86.0691,86.7822,86.0691,86.5079,5000.0
2016-12-02 11:00:00,110.25,110.89,110.18,110.31,6706.0,86.3904,86.8919,86.3355,86.4374,6706.0
2016-12-02 11:30:00,110.33,110.5,109.21,110.25,8844.0,86.4531,86.5863,85.5755,86.3904,8844.0
2016-12-02 12:00:00,110.22,110.22,109.58,109.89,4900.0,86.3669,86.3669,85.8654,86.1083,4900.0
2016-12-02 12:30:00,110.06,110.06,109.45,109.54,4575.0,86.2415,86.2415,85.7635,85.834,4575.0
2016-12-02 13:00:00,109.49,109.79,109.33,109.76,4600.0,85.7949,86.0299,85.6695,86.0064,4600.0
2016-12-02 13:30:00,109.87,109.92,109.23,109.46,9985.0,86.0926,86.1318,85.5911,85.7714,9985.0
2016-12-02 14:00:00,109.46,109.46,108.89,108.92,12426.0,85.7714,85.7714,85.3247,85.3482,12426.0
2016-12-02 14:30:00,108.93,109.68,108.85,109.39,24549.0,85.3561,85.9437,85.2934,85.7165,24549.0
2016-12-02 15:00:00,109.42,109.57,108.75,108.94,12086.0,85.74,85.8576,85.215,85.3639,12086.0
2016-12-02 15:30:00,108.98,109.02,107.9,108.07,35483.0,85.3952,85.4266,84.549,84.6822,35483.0
2016-12-05 09:30:00,109.02,110.84,109.01,110.69,4500.0,85.4266,86.8527,85.4187,86.7352,4500.0
2016-12-05 10:00:00,110.91,111.21,109.54,109.7,5000.0,86.9076,87.1426,85.834,85.9594,5000.0
2016-12-05 10:30:00,109.69,109.91,108.62,109.0,7099.0,85.9516,86.124,85.1131,85.4109,7099.0
2016-12-05 11:00:00,109.12,109.18,108.82,108.82,2100.0,85.5049,85.552,85.2699,85.2699,2100.0
2016-12-05 11:30:00,108.91,109.68,108.76,109.02,4726.0,85.3404,85.9437,85.2228,85.4266,4726.0
2016-12-05 12:00:00,108.94,109.4,108.5,108.59,5117.0,85.3639,85.7243,85.0191,85.0896,5117.0
2016-12-05 12:30:00,108.74,108.74,107.94,107.94,4040.0,85.2072,85.2072,84.5803,84.5803,4040.0
2016-12-05 13:00:00,108.07,108.25,107.28,107.28,7997.0,84.6822,84.8232,84.0631,84.0631,7997.0
2016-12-05 13:30:00,107.61,107.62,107.15,107.29,3825.0,84.3217,84.3296,83.9613,84.071,3825.0
2016-12-05 14:00:00,107.27,107.55,107.26,107.36,3800.0,84.0553,84.2747,84.0475,84.1258,3800.0
2016-12-05 14:30:00,107.34,107.45,106.65,106.72,3200.0,84.1102,84.1964,83.5695,83.6243,3200.0
2016-12-05 15:00:00,106.61,107.01,106.61,106.99,4500.0,83.5381,83.8516,83.5381,83.8359,4500.0
2016-12-05 15:30:00,107.0,107.43,106.82,106.9,10871.0,83.8437,84.1807,83.7027,83.7654,10871.0
2016-12-06 09:30:00,106.0,106.3,105.4,106.0,3585.0,83.0602,83.2952,82.59,83.0602,3585.0
2016-12-06 10:00:00,106.01,106.58,104.85,104.86,6156.0,83.068,83.5146,82.159,82.1669,6156.0
2016-12-06 10:30:00,104.55,105.82,104.46,105.27,4360.0,81.924,82.9191,81.8534,82.4881,4360.0
2016-12-06 11:00:00,105.51,106.4,105.31,105.97,4893.0,82.6762,83.3736,82.5195,83.0366,4893.0
2016-12-06 11:30:00,106.12,107.18,106.12,107.06,3900.0,83.1542,83.9848,83.1542,83.8908,3900.0
2016-12-06 12:00:00,107.16,107.65,106.86,107.21,3761.0,83.9691,84.3531,83.734,84.0083,3761.0
2016-12-06 12:30:00,107.16,107.37,106.77,106.77,1910.0,83.9691,84.1337,83.6635,83.6635,1910.0
2016-12-06 13:00:00,106.77,106.77,106.36,106.46,3757.0,83.6635,83.6635,83.3422,83.4206,3757.0
2016-12-06 13:30:00,106.4,106.68,106.29,106.36,3900.0,83.3736,83.593,83.2874,83.3422,3900.0
2016-12-06 14:00:00,106.46,107.22,106.44,106.68,4313.0,83.4206,84.0161,83.4049,83.593,4313.0
2016-12-06 14:30:00,106.73,106.8,106.47,106.63,5300.0,83.6322,83.687,83.4284,83.5538,5300.0
2016-12-06 15:00:00,106.6,106.73,106.19,106.19,3100.0,83.5303,83.6322,83.209,83.209,3100.0
2016-12-06 15:30:00,106.18,106.49,106.12,106.28,7541.0,83.2012,83.4441,83.1542,83.2796,7541.0
2016-12-07 09:30:00,106.0,106.48,105.19,105.7,2300.0,83.0602,83.4363,82.4254,82.8251,2300.0
2016-12-07 10:00:00,105.8,106.34,105.33,105.51,3688.0,82.9034,83.3266,82.5351,82.6762,3688.0
2016-12-07 10:30:00,104.75,104.75,104.17,104.36,1400.0,82.0807,82.0807,81.6262,81.7751,1400.0
2016-12-07 11:00:00,105.22,106.14,105.14,106.14,2001.0,82.449,83.1699,82.3863,83.1699,2001.0
2016-12-07 11:30:00,106.08,106.08,104.82,105.21,2362.0,83.1228,83.1228,82.1355,82.4411,2362.0
2016-12-07 12:00:00,105.43,106.29,105.43,105.89,3681.0,82.6135,83.2874,82.6135,82.974,3681.0
2016-12-07 12:30:00,105.97,105.97,105.82,105.89,501.0,83.0366,83.0366,82.9191,82.974,501.0
2016-12-07 13:00:00,105.92,106.23,105.68,106.16,3600.0,82.9975,83.2404,82.8094,83.1855,3600.0
2016-12-07 13:30:00,105.89,105.97,105.68,105.79,3800.0,82.974,83.0366,82.8094,82.8956,3800.0
2016-12-07 14:00:00,106.08,106.58,106.0,106.05,3052.0,83.1228,83.5146,83.0602,83.0993,3052.0
2016-12-07 14:30:00,105.88,105.98,105.51,105.63,4295.0,82.9661,83.0445,82.6762,82.7702,4295.0
2016-12-07 15:00:00,105.57,105.83,104.94,105.17,6800.0,82.7232,82.9269,82.2295,82.4098,6800.0
2016-12-07 15:30:00,105.12,105.57,105.09,105.34,11744.0,82.3706,82.7232,82.3471,82.543,11744.0
2016-12-08 09:30:00,106.23,107.82,106.23,107.35,4704.0,83.2404,84.4863,83.2404,84.118,4704.0
2016-12-08 10:00:00,107.31,107.94,107.31,107.6,6001.0,84.0866,84.5803,84.0866,84.3139,6001.0
2016-12-08 10:30:00,107.79,107.81,106.63,106.93,4650.0,84.4628,84.4784,83.5538,83.7889,4650.0
2016-12-08 11:00:00,106.86,107.16,105.51,105.77,4363.0,83.734,83.9691,82.6762,82.8799,4363.0
2016-12-08 11:30:00,105.69,106.42,105.39,106.42,5097.0,82.8172,83.3893,82.5822,83.3893,5097.0
2016-12-08 12:00:00,106.27,106.72,106.15,106.54,2400.0,83.2717,83.6243,83.1777,83.4833,2400.0
2016-12-08 12:30:00,106.43,106.67,106.35,106.61,1700.0,83.3971,83.5852,83.3344,83.5381,1700.0
2016-12-08 13:00:00,106.6,106.92,106.58,106.63,1600.0,83.5303,83.7811,83.5146,83.5538,1600.0
2016-12-08 13:30:00,106.54,106.97,106.15,106.81,2300.0,83.4833,83.8202,83.1777,83.6949,2300.0
2016-12-08 14:00:00,107.11,107.11,106.75,106.9,3000.0,83.9299,83.9299,83.6478,83.7654,3000.0
2016-12-08 14:30:00,106.72,106.9,106.66,106.83,2700.0,83.6243,83.7654,83.5773,83.7105,2700.0
2016-12-08 15:00:00,106.73,107.34,106.72,107.22,2740.0,83.6322,84.1102,83.6243,84.0161,2740.0
2016-12-08 15:30:00,107.26,107.41,107.03,107.19,5800.0,84.0475,84.165,83.8672,83.9926,5800.0
2016-12-09 09:30:00,107.0,107.94,107.0,107.45,3300.0,83.8437,84.5803,83.8437,84.1964,3300.0
2016-12-09 10:00:00,107.49,107.62,107.01,107.01,2864.0,84.2277,84.3296,83.8516,83.8516,2864.0
2016-12-09 10:30:00,106.76,107.02,106.38,106.62,1900.0,83.6557,83.8594,83.3579,83.546,1900.0
2016-12-09 11:00:00,106.41,106.41,105.96,105.96,2824.0,83.3814,83.3814,83.0288,83.0288,2824.0
2016-12-09 11:30:00,105.94,106.19,105.89,106.01,5900.0,83.0131,83.209,82.974,83.068,5900.0
2016-12-09 12:00:00,106.12,106.36,106.0,106.02,3700.0,83.1542,83.3422,83.0602,83.0758,3700.0
2016-12-09 12:30:00,105.94,105.97,105.68,105.76,3500.0,83.0131,83.0366,82.8094,82.8721,3500.0
2016-12-09 13:00:00,105.87,106.21,105.72,106.08,3500.0,82.9583,83.2247,82.8407,83.1228,3500.0
2016-12-09 13:30:00,105.92,105.92,105.33,105.4,5810.0,82.9975,82.9975,82.5351,82.59,5810.0
2016-12-09 14:00:00,105.45,105.49,104.47,105.07,13779.0,82.6292,82.6605,81.8613,82.3314,13779.0
2016-12-09 14:30:00,105.17,105.3,104.96,105.3,4730.0,82.4098,82.5116,82.2452,82.5116,4730.0
2016-12-09 15:00:00,105.43,106.1,105.42,105.92,9600.0,82.6135,83.1385,82.6057,82.9975,9600.0
2016-12-09 15:30:00,105.9,106.13,105.61,106.02,9800.0,82.9818,83.162,82.7546,83.0758,9800.0
2016-12-12 09:30:00,109.63,112.99,109.19,110.4,64564.0,85.9046,88.5374,85.5598,86.5079,64564.0
2016-12-12 10:00:00,110.19,111.02,109.49,110.6,14051.0,86.3434,86.9938,85.7949,86.6646,14051.0
2016-12-12 10:30:00,110.67,110.75,109.23,109.88,6695.0,86.7195,86.7822,85.5911,86.1005,6695.0
2016-12-12 11:00:00,109.82,110.56,109.41,109.41,11419.0,86.0535,86.6333,85.7322,85.7322,11419.0
2016-12-12 11:30:00,109.43,109.45,107.37,107.52,8846.0,85.7479,85.7635,84.1337,84.2512,8846.0
2016-12-12 12:00:00,107.73,107.73,106.9,107.08,4802.0,84.4158,84.4158,83.7654,83.9064,4802.0
2016-12-12 12:30:00,106.96,107.52,106.91,106.99,3771.0,83.8124,84.2512,83.7732,83.8359,3771.0
2016-12-12 13:00:00,106.91,107.29,106.48,106.5,5735.0,83.7732,84.071,83.4363,83.4519,5735.0
2016-12-12 13:30:00,106.32,106.32,105.6,105.96,7191.0,83.3109,83.3109,82.7467,83.0288,7191.0
2016-12-12 14:00:00,106.16,106.31,104.98,104.99,5123.0,83.1855,83.3031,82.2609,82.2687,5123.0
2016-12-12 14:30:00,105.16,105.16,104.24,104.8,2900.0,82.4019,82.4019,81.681,82.1198,2900.0
2016-12-12 15:00:00,104.87,105.42,104.75,105.11,4124.0,82.1747,82.6057,82.0807,82.3628,4124.0
2016-12-12 15:30:00,105.09,105.46,104.82,105.12,9178.0,82.3471,82.637,82.1355,82.3706,9178.0
2016-12-13 09:30:00,105.54,105.54,104.4,104.4,6315.0,82.6997,82.6997,81.8064,81.8064,6315.0
2016-12-13 10:00:00,104.43,104.51,103.94,104.18,10298.0,81.8299,81.8926,81.446,81.634,10298.0
2016-12-13 10:30:00,104.08,105.28,103.68,105.23,9700.0,81.5557,82.496,81.2422,82.4568,9700.0
2016-12-13 11:00:00,105.38,106.52,104.95,106.12,20782.0,82.5743,83.4676,82.2374,83.1542,20782.0
2016-12-13 11:30:00,106.2,106.37,105.26,105.4,4024.0,83.2169,83.3501,82.4803,82.59,4024.0
2016-12-13 12:00:00,105.47,107.16,105.42,106.99,7160.0,82.6449,83.9691,82.6057,83.8359,7160.0
2016-12-13 12:30:00,106.61,106.65,105.95,105.95,4900.0,83.5381,83.5695,83.021,83.021,4900.0
2016-12-13 13:00:00,106.04,106.35,105.78,106.28,6800.0,83.0915,83.3344,82.8878,83.2796,6800.0
2016-12-13 13:30:00,106.23,106.38,105.86,106.0,5200.0,83.2404,83.3579,82.9504,83.0602,5200.0
2016-12-13 14:00:00,105.86,105.87,104.97,105.22,10910.0,82.9504,82.9583,82.2531,82.449,10910.0
2016-12-13 14:30:00,105.38,105.46,105.06,105.12,8275.0,82.5743,82.637,82.3236,82.3706,8275.0
2016-12-13 15:00:00,105.22,105.73,105.08,105.34,13552.0,82.449,82.8486,82.3393,82.543,13552.0
2016-12-13 15:30:00,105.34,105.48,105.1,105.25,18186.0,82.543,82.6527,82.3549,82.4725,18186.0
2016-12-14 09:30:00,103.21,104.4,103.1,103.4,6966.0,80.8739,81.8064,80.7878,81.0228,6966.0
2016-12-14 10:00:00,103.67,104.23,103.67,104.13,11668.0,81.2344,81.6732,81.2344,81.5948,11668.0
2016-12-14 10:30:00,104.39,105.13,104.02,104.9,14290.0,81.7986,82.3784,81.5086,82.1982,14290.0
2016-12-14 11:00:00,105.01,105.03,103.99,104.01,5600.0,82.2844,82.3001,81.4851,81.5008,5600.0
2016-12-14 11:30:00,104.05,104.05,102.99,103.28,2800.0,81.5322,81.5322,80.7016,80.9288,2800.0
2016-12-14 12:00:00,103.37,104.31,103.37,104.02,4895.0,80.9993,81.7359,80.9993,81.5086,4895.0
2016-12-14 12:30:00,104.05,104.12,103.39,103.6,7646.0,81.5322,81.587,81.015,81.1795,7646.0
2016-12-14 13:00:00,103.72,103.81,102.93,103.26,3100.0,81.2736,81.3441,80.6545,80.9131,3100.0
2016-12-14 13:30:00,103.6,103.6,103.25,103.28,4000.0,81.1795,81.1795,80.9053,80.9288,4000.0
2016-12-14 14:00:00,103.15,103.8,102.3,102.3,5630.0,80.8269,81.3363,80.1609,80.1609,5630.0
2016-12-14 14:30:00,102.39,103.19,102.38,102.65,8900.0,80.2314,80.8583,80.2236,80.4351,8900.0
2016-12-14 15:00:00,102.65,102.94,101.38,102.07,10952.0,80.4351,80.6624,79.44,79.9807,10952.0
2016-12-14 15:30:00,102.2,102.79,101.46,101.56,17536.0,80.0825,80.5448,79.5027,79.581,17536.0
2016-12-15 09:30:00,97.2,99.84,96.51,99.83,495905.0,76.1646,78.2333,75.6239,78.2254,495905.0
2016-12-15 10:00:00,99.85,100.24,98.56,98.65,101136.0,78.2411,78.5467,77.2303,77.3008,101136.0
2016-12-15 10:30:00,98.7,99.99,98.68,99.74,100262.0,77.34,78.3508,77.3243,78.1549,100262.0
2016-12-15 11:00:00,99.85,100.67,99.62,99.62,71499.0,78.2411,78.8836,78.0609,78.0609,71499.0
2016-12-15 11:30:00,99.62,100.06,99.39,99.69,31519.0,78.0609,78.4056,77.8806,78.1157,31519.0
2016-12-15 12:00:00,99.74,99.74,99.19,99.36,15666.0,78.1549,78.1549,77.7239,77.8571,15666.0
2016-12-15 12:30:00,99.38,99.81,99.38,99.74,18089.0,77.8728,78.2098,77.8728,78.1549,18089.0
2016-12-15 13:00:00,99.76,100.5,99.74,100.26,30945.0,78.1706,78.7504,78.1549,78.5624,30945.0
2016-12-15 13:30:00,100.27,100.36,99.58,99.74,21057.0,78.5702,78.6407,78.0295,78.1549,21057.0
2016-12-15 14:00:00,99.74,100.61,99.7,99.74,22787.0,78.1549,78.8366,78.1236,78.1549,22787.0
2016-12-15 14:30:00,99.79,99.97,99.52,99.84,15046.0,78.1941,78.3351,77.9825,78.2333,15046.0
2016-12-15 15:00:00,99.87,100.51,99.67,100.22,33714.0,78.2568,78.7583,78.1,78.531,33714.0
2016-12-15 15:30:00,100.19,101.23,99.82,101.17,70776.0,78.5075,79.3224,78.2176,79.2754,70776.0
2016-12-16 09:30:00,100.51,100.83,99.67,99.91,10568.0,78.7583,79.009,78.1,78.2881,10568.0
2016-12-16 10:00:00,100.19,100.19,99.73,100.1,10052.0,78.5075,78.5075,78.1471,78.437,10052.0
2016-12-16 10:30:00,100.03,100.37,99.54,100.22,13566.0,78.3821,78.6486,77.9982,78.531,13566.0
2016-12-16 11:00:00,100.22,100.91,100.22,100.86,4000.0,78.531,79.0717,78.531,79.0325,4000.0
2016-12-16 11:30:00,100.82,101.25,100.61,100.79,7633.0,79.0012,79.3381,78.8366,78.9777,7633.0
2016-12-16 12:00:00,100.81,101.1,100.55,100.84,6994.0,78.9933,79.2206,78.7896,79.0168,6994.0
2016-12-16 12:30:00,100.73,100.97,100.55,100.55,4200.0,78.9307,79.1187,78.7896,78.7896,4200.0
2016-12-16 13:00:00,100.56,100.74,100.23,100.67,3800.0,78.7974,78.9385,78.5389,78.8836,3800.0
2016-12-16 13:30:00,100.64,100.89,100.64,100.74,6200.0,78.8601,79.056,78.8601,78.9385,6200.0
2016-12-16 14:00:00,100.62,100.64,100.45,100.64,4596.0,78.8445,78.8601,78.7112,78.8601,4596.0
2016-12-16 14:30:00,100.51,101.06,100.4,101.06,5591.0,78.7583,79.1892,78.6721,79.1892,5591.0
2016-12-16 15:00:00,101.13,101.38,100.93,101.09,7155.0,79.2441,79.44,79.0874,79.2127,7155.0
2016-12-16 15:30:00,101.1,102.08,101.07,102.04,40359.0,79.2206,79.9885,79.1971,79.9571,40359.0
2016-12-19 09:30:00,102.29,103.81,102.29,102.7,18543.0,80.153,81.3441,80.153,80.4743,18543.0
2016-12-19 10:00:00,102.74,103.33,102.52,103.05,8766.0,80.5057,80.968,80.3333,80.7486,8766.0
2016-12-19 10:30:00,103.11,103.25,102.77,102.96,6304.0,80.7956,80.9053,80.5292,80.678,6304.0
2016-12-19 11:00:00,102.97,102.97,102.37,102.5,5721.0,80.6859,80.6859,80.2157,80.3176,5721.0
2016-12-19 11:30:00,102.45,103.31,102.42,103.15,8289.0,80.2784,80.9523,80.2549,80.8269,8289.0
2016-12-19 12:00:00,103.1,103.39,102.77,103.39,7322.0,80.7878,81.015,80.5292,81.015,7322.0
2016-12-19 12:30:00,103.39,103.75,103.3,103.64,8579.0,81.015,81.2971,80.9445,81.2109,8579.0
2016-12-19 13:00:00,103.66,103.74,103.22,103.29,7771.0,81.2266,81.2892,80.8818,80.9366,7771.0
2016-12-19 13:30:00,103.32,104.03,102.96,104.03,11400.0,80.9601,81.5165,80.678,81.5165,11400.0
2016-12-19 14:00:00,104.08,104.45,103.83,104.19,11500.0,81.5557,81.8456,81.3598,81.6419,11500.0
2016-12-19 14:30:00,104.25,104.56,104.0,104.16,13399.0,81.6889,81.9318,81.493,81.6184,13399.0
2016-12-19 15:00:00,104.22,104.75,104.22,104.68,14300.0,81.6654,82.0807,81.6654,82.0258,14300.0
2016-12-19 15:30:00,104.7,105.58,104.67,105.35,45638.0,82.0415,82.731,82.018,82.5508,45638.0
2016-12-20 09:30:00,105.99,106.0,104.8,105.0,5237.0,83.0523,83.0602,82.1198,82.2766,5237.0
2016-12-20 10:00:00,104.99,105.1,104.25,104.27,4658.0,82.2687,82.3549,81.6889,81.7045,4658.0
2016-12-20 10:30:00,104.32,104.8,104.32,104.34,4364.0,81.7437,82.1198,81.7437,81.7594,4364.0
2016-12-20 11:00:00,104.29,104.58,103.85,103.91,4114.0,81.7202,81.9475,81.3754,81.4225,4114.0
2016-12-20 11:30:00,103.95,104.27,103.75,103.98,8583.0,81.4538,81.7045,81.2971,81.4773,8583.0
2016-12-20 12:00:00,103.98,104.14,103.88,104.06,6500.0,81.4773,81.6027,81.3989,81.54,6500.0
2016-12-20 12:30:00,104.1,104.25,103.59,103.59,5848.0,81.5713,81.6889,81.1717,81.1717,5848.0
2016-12-20 13:00:00,103.64,103.78,103.58,103.69,2701.0,81.2109,81.3206,81.1639,81.2501,2701.0
2016-12-20 13:30:00,103.8,103.87,103.45,103.57,6200.0,81.3363,81.3911,81.062,81.156,6200.0
2016-12-20 14:00:00,103.58,103.62,103.27,103.27,6100.0,81.1639,81.1952,80.921,80.921,6100.0
2016-12-20 14:30:00,103.21,103.24,102.93,103.24,4400.0,80.8739,80.8975,80.6545,80.8975,4400.0
2016-12-20 15:00:00,103.25,103.55,103.17,103.18,11020.0,80.9053,81.1404,80.8426,80.8504,11020.0
2016-12-20 15:30:00,103.15,103.15,102.51,102.66,20079.0,80.8269,80.8269,80.3254,80.443,20079.0
2016-12-21 09:30:00,103.63,103.84,102.44,103.03,11123.0,81.2031,81.3676,80.2706,80.7329,11123.0
2016-12-21 10:00:00,102.93,103.16,102.29,102.62,9992.0,80.6545,80.8348,80.153,80.4116,9992.0
2016-12-21 10:30:00,102.59,102.82,102.1,102.67,6800.0,80.3881,80.5683,80.0042,80.4508,6800.0
2016-12-21 11:00:00,102.71,102.92,102.46,102.46,8419.0,80.4822,80.6467,80.2863,80.2863,8419.0
2016-12-21 11:30:00,102.5,102.65,101.83,101.83,7812.0,80.3176,80.4351,79.7926,79.7926,7812.0
2016-12-21 12:00:00,101.98,102.12,101.36,101.58,6472.0,79.9101,80.0198,79.4243,79.5967,6472.0
2016-12-21 12:30:00,101.53,101.72,101.29,101.36,5000.0,79.5575,79.7064,79.3695,79.4243,5000.0
2016-12-21 13:00:00,101.4,101.4,100.71,100.71,9290.0,79.4557,79.4557,78.915,78.915,9290.0
2016-12-21 13:30:00,100.79,101.12,100.51,101.1,6450.0,78.9777,79.2362,78.7583,79.2206,6450.0
2016-12-21 14:00:00,101.09,101.54,100.89,101.5,6500.0,79.2127,79.5654,79.056,79.534,6500.0
2016-12-21 14:30:00,101.55,101.85,101.47,101.47,6600.0,79.5732,79.8083,79.5105,79.5105,6600.0
2016-12-21 15:00:00,101.47,101.49,100.55,101.18,19933.0,79.5105,79.5262,78.7896,79.2833,19933.0
2016-12-21 15:30:00,101.19,101.74,100.83,101.44,30909.0,79.2911,79.7221,79.009,79.487,30909.0
2016-12-22 09:30:00,101.56,102.82,101.47,102.73,11900.0,79.581,80.5683,79.5105,80.4978,11900.0
2016-12-22 10:00:00,102.9,103.62,102.79,103.39,10928.0,80.631,81.1952,80.5448,81.015,10928.0
2016-12-22 10:30:00,103.35,103.87,102.99,103.62,12586.0,80.9836,81.3911,80.7016,81.1952,12586.0
2016-12-22 11:00:00,103.78,103.9,103.21,103.55,5530.0,81.3206,81.4146,80.8739,81.1404,5530.0
2016-12-22 11:30:00,103.66,103.77,103.38,103.62,12908.0,81.2266,81.3128,81.0072,81.1952,12908.0
2016-12-22 12:00:00,103.65,103.77,103.39,103.64,15552.0,81.2187,81.3128,81.015,81.2109,15552.0
2016-12-22 12:30:00,103.67,103.67,102.75,102.82,12510.0,81.2344,81.2344,80.5135,80.5683,12510.0
2016-12-22 13:00:00,102.92,103.07,102.7,102.7,9900.0,80.6467,80.7642,80.4743,80.4743,9900.0
2016-12-22 13:30:00,102.7,103.14,102.48,103.09,11200.0,80.4743,80.8191,80.3019,80.7799,11200.0
2016-12-22 14:00:00,103.12,103.16,102.91,102.97,12721.0,80.8034,80.8348,80.6389,80.6859,12721.0
2016-12-22 14:30:00,102.99,103.09,102.62,102.68,7600.0,80.7016,80.7799,80.4116,80.4586,7600.0
2016-12-22 15:00:00,102.61,102.78,102.47,102.74,5894.0,80.4038,80.537,80.2941,80.5057,5894.0
2016-12-22 15:30:00,102.79,103.04,102.63,102.71,15183.0,80.5448,80.7407,80.4195,80.4822,15183.0
2016-12-23 09:30:00,102.85,103.36,102.52,103.36,20102.0,80.5919,80.9915,80.3333,80.9915,20102.0
2016-12-23 10:00:00,103.33,103.67,103.15,103.4,8718.0,80.968,81.2344,80.8269,81.0228,8718.0
2016-12-23 10:30:00,103.56,103.85,103.45,103.71,9014.0,81.1482,81.3754,81.062,81.2657,9014.0
2016-12-23 11:00:00,103.73,103.74,103.31,103.31,5400.0,81.2814,81.2892,80.9523,80.9523,5400.0
2016-12-23 11:30:00,103.33,103.43,103.05,103.2,3900.0,80.968,81.0463,80.7486,80.8661,3900.0
2016-12-23 12:00:00,103.25,103.33,103.0,103.0,3640.0,80.9053,80.968,80.7094,80.7094,3640.0
2016-12-23 12:30:00,102.9,103.04,102.86,102.99,9412.0,80.631,80.7407,80.5997,80.7016,9412.0
2016-12-23 13:00:00,103.15,103.15,102.96,103.04,2200.0,80.8269,80.8269,80.678,80.7407,2200.0
2016-12-23 13:30:00,103.12,103.12,102.76,102.84,2600.0,80.8034,80.8034,80.5213,80.584,2600.0
2016-12-23 14:00:00,102.82,102.9,102.81,102.82,4490.0,80.5683,80.631,80.5605,80.5683,4490.0
2016-12-23 14:30:00,102.81,102.92,102.8,102.89,6795.0,80.5605,80.6467,80.5527,80.6232,6795.0
2016-12-23 15:00:00,102.85,103.05,102.81,102.89,5055.0,80.5919,80.7486,80.5605,80.6232,5055.0
2016-12-23 15:30:00,102.9,102.97,102.79,102.84,11619.0,80.631,80.6859,80.5448,80.584,11619.0
2016-12-27 09:30:00,104.02,104.49,103.72,103.97,7675.0,81.5086,81.8769,81.2736,81.4695,7675.0
2016-12-27 10:00:00,104.02,104.05,103.5,103.67,3700.0,81.5086,81.5322,81.1012,81.2344,3700.0
2016-12-27 10:30:00,103.52,103.85,103.42,103.7,3200.0,81.1169,81.3754,81.0385,81.2579,3200.0
2016-12-27 11:00:00,103.63,103.79,103.5,103.7,5200.0,81.2031,81.3284,81.1012,81.2579,5200.0
2016-12-27 11:30:00,103.75,103.77,103.6,103.64,3800.0,81.2971,81.3128,81.1795,81.2109,3800.0
2016-12-27 12:00:00,103.62,103.72,103.55,103.67,2300.0,81.1952,81.2736,81.1404,81.2344,2300.0
2016-12-27 12:30:00,103.69,103.74,103.59,103.61,1800.0,81.2501,81.2892,81.1717,81.1874,1800.0
2016-12-27 13:00:00,103.6,103.73,103.17,103.17,3141.0,81.1795,81.2814,80.8426,80.8426,3141.0
2016-12-27 13:30:00,103.19,103.28,103.12,103.21,1500.0,80.8583,80.9288,80.8034,80.8739,1500.0
2016-12-27 14:00:00,103.24,103.55,103.24,103.49,3788.0,80.8975,81.1404,80.8975,81.0933,3788.0
2016-12-27 14:30:00,103.47,103.63,103.37,103.37,4025.0,81.0777,81.2031,80.9993,80.9993,4025.0
2016-12-27 15:00:00,103.39,103.51,103.38,103.44,2900.0,81.015,81.109,81.0072,81.0542,2900.0
2016-12-27 15:30:00,103.44,103.93,103.43,103.86,8222.0,81.0542,81.4381,81.0463,81.3833,8222.0
2016-12-28 09:30:00,104.15,104.56,103.25,103.84,10504.0,81.6105,81.9318,80.9053,81.3676,10504.0
2016-12-28 10:00:00,103.67,103.73,103.2,103.41,6800.0,81.2344,81.2814,80.8661,81.0307,6800.0
2016-12-28 10:30:00,103.47,103.8,103.46,103.75,9760.0,81.0777,81.3363,81.0698,81.2971,9760.0
2016-12-28 11:00:00,103.55,103.94,103.31,103.94,3400.0,81.1404,81.446,80.9523,81.446,3400.0
2016-12-28 11:30:00,104.03,104.14,103.42,103.42,2200.0,81.5165,81.6027,81.0385,81.0385,2200.0
2016-12-28 12:00:00,103.38,103.38,103.01,103.1,1400.0,81.0072,81.0072,80.7172,80.7878,1400.0
2016-12-28 12:30:00,103.23,103.45,103.18,103.24,3629.0,80.8896,81.062,80.8504,80.8975,3629.0
2016-12-28 13:00:00,103.11,103.19,102.83,103.04,9203.0,80.7956,80.8583,80.5762,80.7407,9203.0
2016-12-28 13:30:00,102.9,103.01,102.72,102.81,8383.0,80.631,80.7172,80.49,80.5605,8383.0
2016-12-28 14:00:00,102.75,103.13,102.75,102.83,23892.0,80.5135,80.8113,80.5135,80.5762,23892.0
2016-12-28 14:30:00,102.99,103.08,102.85,102.99,2200.0,80.7016,80.7721,80.5919,80.7016,2200.0
2016-12-28 15:00:00,103.03,103.72,103.01,103.25,5200.0,80.7329,81.2736,80.7172,80.9053,5200.0
2016-12-28 15:30:00,103.21,103.22,102.71,102.98,13715.0,80.8739,80.8818,80.4822,80.6937,13715.0
2016-12-29 09:30:00,102.56,103.08,102.56,103.04,5599.0,80.3646,80.7721,80.3646,80.7407,5599.0
2016-12-29 10:00:00,103.03,103.23,102.68,102.83,5013.0,80.7329,80.8896,80.4586,80.5762,5013.0
2016-12-29 10:30:00,102.96,103.36,102.96,103.36,2000.0,80.678,80.9915,80.678,80.9915,2000.0
2016-12-29 11:00:00,103.48,103.48,103.08,103.44,1874.0,81.0855,81.0855,80.7721,81.0542,1874.0
2016-12-29 11:30:00,103.38,103.4,103.17,103.17,1629.0,81.0072,81.0228,80.8426,80.8426,1629.0
2016-12-29 12:00:00,103.02,103.06,102.7,102.82,2057.0,80.7251,80.7564,80.4743,80.5683,2057.0
2016-12-29 12:30:00,102.63,102.71,102.37,102.38,2256.0,80.4195,80.4822,80.2157,80.2236,2256.0
2016-12-29 13:00:00,102.32,102.44,101.99,102.08,4100.0,80.1766,80.2706,79.918,79.9885,4100.0
2016-12-29 13:30:00,102.05,102.1,101.67,101.95,3309.0,79.965,80.0042,79.6672,79.8866,3309.0
2016-12-29 14:00:00,102.17,102.66,102.17,102.53,2500.0,80.059,80.443,80.059,80.3411,2500.0
2016-12-29 14:30:00,102.44,102.44,102.08,102.35,2800.0,80.2706,80.2706,79.9885,80.2001,2800.0
2016-12-29 15:00:00,102.41,102.56,102.36,102.4,4679.0,80.2471,80.3646,80.2079,80.2392,4679.0
2016-12-29 15:30:00,102.36,102.42,101.94,102.03,14896.0,80.2079,80.2549,79.8788,79.9493,14896.0
2016-12-30 09:30:00,102.0,102.24,101.48,101.73,3847.0,79.9258,80.1139,79.5183,79.7142,3847.0
2016-12-30 10:00:00,101.55,101.64,101.12,101.16,2211.0,79.5732,79.6437,79.2362,79.2676,2211.0
2016-12-30 10:30:00,100.96,101.83,100.96,101.56,3500.0,79.1109,79.7926,79.1109,79.581,3500.0
2016-12-30 11:00:00,101.5,101.7,101.26,101.31,3580.0,79.534,79.6907,79.346,79.3851,3580.0
2016-12-30 11:30:00,101.25,101.86,101.21,101.8,5800.0,79.3381,79.8161,79.3068,79.7691,5800.0
2016-12-30 12:00:00,101.87,101.95,101.65,101.65,7000.0,79.8239,79.8866,79.6516,79.6516,7000.0
2016-12-30 12:30:00,101.54,101.67,101.51,101.54,1900.0,79.5654,79.6672,79.5418,79.5654,1900.0
2016-12-30 13:00:00,101.51,101.51,101.18,101.18,3900.0,79.5418,79.5418,79.2833,79.2833,3900.0
2016-12-30 13:30:00,101.19,101.21,100.77,101.2,4614.0,79.2911,79.3068,78.962,79.2989,4614.0
2016-12-30 14:00:00,101.17,101.37,100.94,101.07,3000.0,79.2754,79.4321,79.0952,79.1971,3000.0
2016-12-30 14:30:00,101.03,101.31,100.79,100.93,3500.0,79.1657,79.3851,78.9777,79.0874,3500.0
2016-12-30 15:00:00,100.9,101.06,100.74,100.92,6112.0,79.0639,79.1892,78.9385,79.0795,6112.0
2016-12-30 15:30:00,100.86,101.03,100.63,101.03,12164.0,79.0325,79.1657,78.8523,79.1657,12164.0
2017-01-03 09:30:00,102.6,104.88,102.6,104.81,4940.0,80.396,82.1825,80.396,82.1277,4940.0
2017-01-03 10:00:00,104.63,104.92,104.3,104.78,4112.0,81.9866,82.2139,81.7281,82.1042,4112.0
2017-01-03 10:30:00,104.8,104.8,103.66,103.73,3300.0,82.1198,82.1198,81.2266,81.2814,3300.0
2017-01-03 11:00:00,103.56,103.91,102.73,102.78,6100.0,81.1482,81.4225,80.4978,80.537,6100.0
2017-01-03 11:30:00,102.92,103.01,102.27,102.69,4100.0,80.6467,80.7172,80.1374,80.4665,4100.0
2017-01-03 12:00:00,102.74,102.81,102.21,102.21,4500.0,80.5057,80.5605,80.0904,80.0904,4500.0
2017-01-03 12:30:00,102.1,102.81,102.1,102.77,7190.0,80.0042,80.5605,80.0042,80.5292,7190.0
2017-01-03 13:00:00,102.8,103.04,102.66,103.03,6900.0,80.5527,80.7407,80.443,80.7329,6900.0
2017-01-03 13:30:00,103.22,103.36,102.49,102.6,5427.0,80.8818,80.9915,80.3098,80.396,5427.0
2017-01-03 14:00:00,102.65,102.75,102.26,102.41,4900.0,80.4351,80.5135,80.1295,80.2471,4900.0
2017-01-03 14:30:00,102.49,102.68,102.2,102.55,7375.0,80.3098,80.4586,80.0825,80.3568,7375.0
2017-01-03 15:00:00,102.59,103.2,102.59,103.2,5429.0,80.3881,80.8661,80.3881,80.8661,5429.0
2017-01-03 15:30:00,103.06,103.27,102.91,103.23,14284.0,80.7564,80.921,80.6389,80.8896,14284.0
2017-01-04 09:30:00,103.61,103.99,102.6,103.21,7710.0,81.1874,81.4851,80.396,80.8739,7710.0
2017-01-04 10:00:00,102.95,103.0,102.5,102.71,5400.0,80.6702,80.7094,80.3176,80.4822,5400.0
2017-01-04 10:30:00,102.57,103.56,102.54,103.56,6400.0,80.3724,81.1482,80.3489,81.1482,6400.0
2017-01-04 11:00:00,103.61,104.07,103.59,103.86,7119.0,81.1874,81.5478,81.1717,81.3833,7119.0
2017-01-04 11:30:00,104.01,104.58,104.01,104.52,4402.0,81.5008,81.9475,81.5008,81.9004,4402.0
2017-01-04 12:00:00,104.54,104.82,104.54,104.75,7708.0,81.9161,82.1355,81.9161,82.0807,7708.0
2017-01-04 12:30:00,104.76,104.76,104.23,104.52,2200.0,82.0885,82.0885,81.6732,81.9004,2200.0
2017-01-04 13:00:00,104.54,104.54,103.85,103.85,3100.0,81.9161,81.9161,81.3754,81.3754,3100.0
2017-01-04 13:30:00,103.78,103.83,103.66,103.66,3200.0,81.3206,81.3598,81.2266,81.2266,3200.0
2017-01-04 14:00:00,103.69,103.69,103.38,103.38,3900.0,81.2501,81.2501,81.0072,81.0072,3900.0
2017-01-04 14:30:00,103.4,103.57,103.24,103.52,4300.0,81.0228,81.156,80.8975,81.1169,4300.0
2017-01-04 15:00:00,103.5,103.61,103.39,103.57,8632.0,81.1012,81.1874,81.015,81.156,8632.0
2017-01-04 15:30:00,103.54,103.83,103.47,103.56,13812.0,81.1325,81.3598,81.0777,81.1482,13812.0
2017-01-05 09:30:00,104.35,105.49,104.35,105.29,6898.0,81.7672,82.6605,81.7672,82.5038,6898.0
2017-01-05 10:00:00,105.06,105.29,104.28,104.28,6346.0,82.3236,82.5038,81.7124,81.7124,6346.0
2017-01-05 10:30:00,104.23,104.24,103.92,104.03,4841.0,81.6732,81.681,81.4303,81.5165,4841.0
2017-01-05 11:00:00,103.8,103.82,102.96,102.96,6055.0,81.3363,81.3519,80.678,80.678,6055.0
2017-01-05 11:30:00,103.02,103.43,102.84,103.27,6192.0,80.7251,81.0463,80.584,80.921,6192.0
2017-01-05 12:00:00,103.31,103.31,102.91,103.03,3900.0,80.9523,80.9523,80.6389,80.7329,3900.0
2017-01-05 12:30:00,103.1,103.54,103.1,103.54,5505.0,80.7878,81.1325,80.7878,81.1325,5505.0
2017-01-05 13:00:00,103.58,103.91,103.34,103.77,3200.0,81.1639,81.4225,80.9758,81.3128,3200.0
2017-01-05 13:30:00,103.77,103.77,103.37,103.54,5502.0,81.3128,81.3128,80.9993,81.1325,5502.0
2017-01-05 14:00:00,103.54,103.71,103.5,103.71,1648.0,81.1325,81.2657,81.1012,81.2657,1648.0
2017-01-05 14:30:00,103.84,103.89,103.65,103.68,3700.0,81.3676,81.4068,81.2187,81.2422,3700.0
2017-01-05 15:00:00,103.65,103.8,103.45,103.75,5364.0,81.2187,81.3363,81.062,81.2971,5364.0
2017-01-05 15:30:00,103.77,103.77,103.42,103.67,9624.0,81.3128,81.3128,81.0385,81.2344,9624.0
2017-01-06 09:30:00,103.6,103.6,102.98,103.1,3900.0,81.1795,81.1795,80.6937,80.7878,3900.0
2017-01-06 10:00:00,102.99,103.42,102.44,102.44,3000.0,80.7016,81.0385,80.2706,80.2706,3000.0
2017-01-06 10:30:00,102.33,102.71,102.09,102.49,4000.0,80.1844,80.4822,79.9963,80.3098,4000.0
2017-01-06 11:00:00,102.52,103.7,102.33,103.7,4500.0,80.3333,81.2579,80.1844,81.2579,4500.0
2017-01-06 11:30:00,103.73,104.44,103.67,104.41,4839.0,81.2814,81.8378,81.2344,81.8142,4839.0
2017-01-06 12:00:00,104.34,104.7,104.18,104.68,4063.0,81.7594,82.0415,81.634,82.0258,4063.0
2017-01-06 12:30:00,104.75,104.79,104.45,104.48,4392.0,82.0807,82.112,81.8456,81.8691,4392.0
2017-01-06 13:00:00,104.4,104.41,104.19,104.28,4304.0,81.8064,81.8142,81.6419,81.7124,4304.0
2017-01-06 13:30:00,104.27,104.68,104.18,104.61,4600.0,81.7045,82.0258,81.634,81.971,4600.0
2017-01-06 14:00:00,104.57,104.72,104.12,104.19,4698.0,81.9396,82.0572,81.587,81.6419,4698.0
2017-01-06 14:30:00,104.01,104.01,103.69,103.72,5111.0,81.5008,81.5008,81.2501,81.2736,5111.0
2017-01-06 15:00:00,103.75,103.98,103.75,103.98,4718.0,81.2971,81.4773,81.2971,81.4773,4718.0
2017-01-06 15:30:00,103.9,103.97,103.55,103.69,7771.0,81.4146,81.4695,81.1404,81.2501,7771.0
2017-01-09 09:30:00,102.3,102.65,102.08,102.63,3797.0,80.1609,80.4351,79.9885,80.4195,3797.0
2017-01-09 10:00:00,102.77,102.77,102.15,102.15,5501.0,80.5292,80.5292,80.0433,80.0433,5501.0
2017-01-09 10:30:00,102.19,102.77,102.19,102.77,9551.0,80.0747,80.5292,80.0747,80.5292,9551.0
2017-01-09 11:00:00,102.71,102.83,101.93,102.27,5397.0,80.4822,80.5762,79.871,80.1374,5397.0
2017-01-09 11:30:00,102.2,102.35,102.0,102.32,3400.0,80.0825,80.2001,79.9258,80.1766,3400.0
2017-01-09 12:00:00,102.15,102.22,102.02,102.17,4900.0,80.0433,80.0982,79.9415,80.059,4900.0
2017-01-09 12:30:00,102.06,102.29,102.04,102.27,6643.0,79.9728,80.153,79.9571,80.1374,6643.0
2017-01-09 13:00:00,102.22,102.52,102.21,102.39,7073.0,80.0982,80.3333,80.0904,80.2314,7073.0
2017-01-09 13:30:00,102.31,102.47,101.85,101.99,6379.0,80.1687,80.2941,79.8083,79.918,6379.0
2017-01-09 14:00:00,101.91,101.99,101.62,101.65,4200.0,79.8553,79.918,79.628,79.6516,4200.0
2017-01-09 14:30:00,101.67,101.77,101.54,101.68,3700.0,79.6672,79.7456,79.5654,79.6751,3700.0
2017-01-09 15:00:00,101.7,101.72,101.47,101.55,5859.0,79.6907,79.7064,79.5105,79.5732,5859.0
2017-01-09 15:30:00,101.56,101.72,101.29,101.38,6015.0,79.581,79.7064,79.3695,79.44,6015.0
2017-01-10 09:30:00,101.65,102.3,101.65,102.13,3366.0,79.6516,80.1609,79.6516,80.0277,3366.0
2017-01-10 10:00:00,102.14,102.35,101.78,101.89,2592.0,80.0355,80.2001,79.7534,79.8396,2592.0
2017-01-10 10:30:00,102.09,102.09,101.88,101.96,1200.0,79.9963,79.9963,79.8318,79.8945,1200.0
2017-01-10 11:00:00,101.85,102.1,101.85,102.06,8100.0,79.8083,80.0042,79.8083,79.9728,8100.0
2017-01-10 11:30:00,102.11,103.07,102.11,102.82,4200.0,80.012,80.7642,80.012,80.5683,4200.0
2017-01-10 12:00:00,102.79,102.8,102.57,102.57,1500.0,80.5448,80.5527,80.3724,80.3724,1500.0
2017-01-10 12:30:00,102.6,102.7,102.54,102.64,3000.0,80.396,80.4743,80.3489,80.4273,3000.0
2017-01-10 13:00:00,102.69,103.0,102.62,102.76,7321.0,80.4665,80.7094,80.4116,80.5213,7321.0
2017-01-10 13:30:00,102.72,102.79,102.18,102.23,2649.0,80.49,80.5448,80.0669,80.106,2649.0
2017-01-10 14:00:00,102.25,102.25,101.77,101.77,3285.0,80.1217,80.1217,79.7456,79.7456,3285.0
2017-01-10 14:30:00,101.68,101.93,101.61,101.89,7092.0,79.6751,79.871,79.6202,79.8396,7092.0
2017-01-10 15:00:00,101.81,102.78,101.74,102.7,8659.0,79.7769,80.537,79.7221,80.4743,8659.0
2017-01-10 15:30:00,102.67,102.83,102.57,102.71,7299.0,80.4508,80.5762,80.3724,80.4822,7299.0
2017-01-11 09:30:00,102.38,102.66,102.04,102.66,10200.0,80.2236,80.443,79.9571,80.443,10200.0
2017-01-11 10:00:00,102.62,102.74,102.47,102.53,6398.0,80.4116,80.5057,80.2941,80.3411,6398.0
2017-01-11 10:30:00,102.53,102.99,102.04,102.65,5597.0,80.3411,80.7016,79.9571,80.4351,5597.0
2017-01-11 11:00:00,103.08,103.48,102.82,102.89,2700.0,80.7721,81.0855,80.5683,80.6232,2700.0
2017-01-11 11:30:00,102.8,103.06,102.71,102.98,3535.0,80.5527,80.7564,80.4822,80.6937,3535.0
2017-01-11 12:00:00,103.11,103.93,103.11,103.93,2421.0,80.7956,81.4381,80.7956,81.4381,2421.0
2017-01-11 12:30:00,103.98,104.0,103.68,103.94,1600.0,81.4773,81.493,81.2422,81.446,1600.0
2017-01-11 13:00:00,104.12,104.41,103.66,103.66,5632.0,81.587,81.8142,81.2266,81.2266,5632.0
2017-01-11 13:30:00,103.58,104.25,103.58,104.25,3200.0,81.1639,81.6889,81.1639,81.6889,3200.0
2017-01-11 14:00:00,104.3,104.41,103.52,103.78,5121.0,81.7281,81.8142,81.1169,81.3206,5121.0
2017-01-11 14:30:00,103.84,103.85,103.65,103.68,5029.0,81.3676,81.3754,81.2187,81.2422,5029.0
2017-01-11 15:00:00,103.63,103.71,103.42,103.57,6102.0,81.2031,81.2657,81.0385,81.156,6102.0
2017-01-11 15:30:00,103.52,103.96,103.42,103.91,7135.0,81.1169,81.4616,81.0385,81.4225,7135.0
2017-01-12 09:30:00,104.79,104.91,103.82,103.94,6603.0,82.112,82.206,81.3519,81.446,6603.0
2017-01-12 10:00:00,103.85,104.22,103.43,104.1,6200.0,81.3754,81.6654,81.0463,81.5713,6200.0
2017-01-12 10:30:00,104.17,104.54,103.73,103.83,5800.0,81.6262,81.9161,81.2814,81.3598,5800.0
2017-01-12 11:00:00,103.7,104.1,103.7,104.08,3633.0,81.2579,81.5713,81.2579,81.5557,3633.0
2017-01-12 11:30:00,104.1,104.54,104.07,104.35,3900.0,81.5713,81.9161,81.5478,81.7672,3900.0
2017-01-12 12:00:00,104.24,104.27,103.57,103.68,1602.0,81.681,81.7045,81.156,81.2422,1602.0
2017-01-12 12:30:00,103.51,103.51,102.94,102.94,2000.0,81.109,81.109,80.6624,80.6624,2000.0
2017-01-12 13:00:00,102.96,103.2,102.96,103.09,1300.0,80.678,80.8661,80.678,80.7799,1300.0
2017-01-12 13:30:00,102.93,103.22,102.82,103.15,2900.0,80.6545,80.8818,80.5683,80.8269,2900.0
2017-01-12 14:00:00,103.05,103.8,102.77,103.8,4900.0,80.7486,81.3363,80.5292,81.3363,4900.0
2017-01-12 14:30:00,103.82,103.97,103.65,103.79,1607.0,81.3519,81.4695,81.2187,81.3284,1607.0
2017-01-12 15:00:00,103.76,103.97,103.73,103.77,2500.0,81.3049,81.4695,81.2814,81.3128,2500.0
2017-01-12 15:30:00,103.69,103.69,103.39,103.64,17034.0,81.2501,81.2501,81.015,81.2109,17034.0
2017-01-13 09:30:00,102.31,103.03,102.31,102.64,10501.0,80.1687,80.7329,80.1687,80.4273,10501.0
2017-01-13 10:00:00,102.73,103.02,102.47,102.64,2750.0,80.4978,80.7251,80.2941,80.4273,2750.0
2017-01-13 10:30:00,102.87,102.88,102.65,102.69,3811.0,80.6075,80.6154,80.4351,80.4665,3811.0
2017-01-13 11:00:00,102.61,102.65,102.41,102.45,5900.0,80.4038,80.4351,80.2471,80.2784,5900.0
2017-01-13 11:30:00,102.4,102.53,102.21,102.27,3600.0,80.2392,80.3411,80.0904,80.1374,3600.0
2017-01-13 12:00:00,102.29,102.47,101.99,102.05,6195.0,80.153,80.2941,79.918,79.965,6195.0
2017-01-13 12:30:00,102.03,102.26,102.02,102.11,3216.0,79.9493,80.1295,79.9415,80.012,3216.0
2017-01-13 13:00:00,102.14,102.25,101.95,102.02,12566.0,80.0355,80.1217,79.8866,79.9415,12566.0
2017-01-13 13:30:00,101.93,101.95,101.38,101.64,13720.0,79.871,79.8866,79.44,79.6437,13720.0
2017-01-13 14:00:00,101.65,101.85,101.57,101.63,4975.0,79.6516,79.8083,79.5889,79.6359,4975.0
2017-01-13 14:30:00,101.47,101.66,101.12,101.49,6850.0,79.5105,79.6594,79.2362,79.5262,6850.0
2017-01-13 15:00:00,101.48,101.71,101.29,101.64,4700.0,79.5183,79.6986,79.3695,79.6437,4700.0
2017-01-13 15:30:00,101.63,101.63,101.2,101.44,11133.0,79.6359,79.6359,79.2989,79.487,11133.0
2017-01-17 09:30:00,102.39,102.59,101.12,101.19,5900.0,80.2314,80.3881,79.2362,79.2911,5900.0
2017-01-17 10:00:00,101.24,101.65,101.11,101.23,8800.0,79.3303,79.6516,79.2284,79.3224,8800.0
2017-01-17 10:30:00,101.06,101.15,100.35,100.53,6700.0,79.1892,79.2598,78.6329,78.7739,6700.0
2017-01-17 11:00:00,100.53,100.69,100.39,100.54,3300.0,78.7739,78.8993,78.6642,78.7818,3300.0
2017-01-17 11:30:00,100.56,100.56,100.23,100.45,4288.0,78.7974,78.7974,78.5389,78.7112,4288.0
2017-01-17 12:00:00,100.69,100.69,100.25,100.55,4500.0,78.8993,78.8993,78.5545,78.7896,4500.0
2017-01-17 12:30:00,100.61,101.16,100.61,101.03,6581.0,78.8366,79.2676,78.8366,79.1657,6581.0
2017-01-17 13:00:00,101.0,101.26,100.84,101.25,3100.0,79.1422,79.346,79.0168,79.3381,3100.0
2017-01-17 13:30:00,101.25,101.35,101.15,101.16,1900.0,79.3381,79.4165,79.2598,79.2676,1900.0
2017-01-17 14:00:00,101.14,101.17,100.42,100.59,4600.0,79.2519,79.2754,78.6877,78.8209,4600.0
2017-01-17 14:30:00,100.49,100.61,100.27,100.27,5500.0,78.7426,78.8366,78.5702,78.5702,5500.0
2017-01-17 15:00:00,100.25,100.31,100.04,100.06,5249.0,78.5545,78.6015,78.39,78.4056,5249.0
2017-01-17 15:30:00,100.04,100.61,99.81,100.37,14736.0,78.39,78.8366,78.2098,78.6486,14736.0
2017-01-18 09:30:00,99.79,100.58,99.18,100.12,12176.0,78.1941,78.8131,77.7161,78.4527,12176.0
2017-01-18 10:00:00,100.32,101.13,100.22,101.03,10310.0,78.6094,79.2441,78.531,79.1657,10310.0
2017-01-18 10:30:00,100.94,100.96,100.32,100.69,10910.0,79.0952,79.1109,78.6094,78.8993,10910.0
2017-01-18 11:00:00,100.81,101.14,100.6,100.92,10354.0,78.9933,79.2519,78.8288,79.0795,10354.0
2017-01-18 11:30:00,101.22,101.27,100.98,101.2,2000.0,79.3146,79.3538,79.1265,79.2989,2000.0
2017-01-18 12:00:00,101.38,101.42,101.09,101.11,1700.0,79.44,79.4713,79.2127,79.2284,1700.0
2017-01-18 12:30:00,101.04,101.04,100.6,100.6,1500.0,79.1736,79.1736,78.8288,78.8288,1500.0
2017-01-18 13:00:00,100.58,100.71,100.52,100.52,866.0,78.8131,78.915,78.7661,78.7661,866.0
2017-01-18 13:30:00,100.73,100.89,100.57,100.6,2100.0,78.9307,79.056,78.8053,78.8288,2100.0
2017-01-18 14:00:00,100.58,100.59,100.17,100.27,1500.0,78.8131,78.8209,78.4918,78.5702,1500.0
2017-01-18 14:30:00,100.29,100.29,100.18,100.24,1100.0,78.5859,78.5859,78.4997,78.5467,1100.0
2017-01-18 15:00:00,100.16,100.28,100.07,100.13,2700.0,78.484,78.578,78.4135,78.4605,2700.0
2017-01-18 15:30:00,100.18,100.57,100.15,100.49,7300.0,78.4997,78.8053,78.4762,78.7426,7300.0
2017-01-19 09:30:00,101.21,101.95,101.21,101.79,2700.0,79.3068,79.8866,79.3068,79.7613,2700.0
2017-01-19 10:00:00,101.7,102.41,101.63,102.35,3570.0,79.6907,80.2471,79.6359,80.2001,3570.0
2017-01-19 10:30:00,102.33,102.61,102.22,102.36,4900.0,80.1844,80.4038,80.0982,80.2079,4900.0
2017-01-19 11:00:00,102.32,102.41,101.78,102.38,6182.0,80.1766,80.2471,79.7534,80.2236,6182.0
2017-01-19 11:30:00,102.33,102.46,102.04,102.3,6620.0,80.1844,80.2863,79.9571,80.1609,6620.0
2017-01-19 12:00:00,102.28,102.51,102.04,102.46,4100.0,80.1452,80.3254,79.9571,80.2863,4100.0
2017-01-19 12:30:00,102.44,103.1,102.44,102.98,5000.0,80.2706,80.7878,80.2706,80.6937,5000.0
2017-01-19 13:00:00,102.97,103.1,102.84,103.04,2100.0,80.6859,80.7878,80.584,80.7407,2100.0
2017-01-19 13:30:00,103.2,103.47,103.16,103.2,1000.0,80.8661,81.0777,80.8348,80.8661,1000.0
2017-01-19 14:00:00,103.2,103.21,102.5,102.55,5250.0,80.8661,80.8739,80.3176,80.3568,5250.0
2017-01-19 14:30:00,102.57,102.88,102.44,102.44,4985.0,80.3724,80.6154,80.2706,80.2706,4985.0
2017-01-19 15:00:00,102.39,102.39,102.12,102.26,6814.0,80.2314,80.2314,80.0198,80.1295,6814.0
2017-01-19 15:30:00,102.25,102.62,102.15,102.31,29314.0,80.1217,80.4116,80.0433,80.1687,29314.0
2017-01-20 09:30:00,103.04,103.93,103.04,103.93,7383.0,80.7407,81.4381,80.7407,81.4381,7383.0
2017-01-20 10:00:00,103.88,104.64,103.76,104.64,1800.0,81.3989,81.9945,81.3049,81.9945,1800.0
2017-01-20 10:30:00,104.81,105.15,104.59,105.15,3200.0,82.1277,82.3941,81.9553,82.3941,3200.0
2017-01-20 11:00:00,105.08,105.15,104.43,104.54,3870.0,82.3393,82.3941,81.8299,81.9161,3870.0
2017-01-20 11:30:00,104.42,104.58,104.25,104.25,1800.0,81.8221,81.9475,81.6889,81.6889,1800.0
2017-01-20 12:00:00,104.19,104.29,103.63,103.94,3903.0,81.6419,81.7202,81.2031,81.446,3903.0
2017-01-20 12:30:00,103.91,103.97,103.63,103.63,1300.0,81.4225,81.4695,81.2031,81.2031,1300.0
2017-01-20 13:00:00,103.51,103.59,103.19,103.56,2600.0,81.109,81.1717,80.8583,81.1482,2600.0
2017-01-20 13:30:00,103.6,103.6,103.25,103.32,2100.0,81.1795,81.1795,80.9053,80.9601,2100.0
2017-01-20 14:00:00,103.31,103.31,102.82,102.85,2400.0,80.9523,80.9523,80.5683,80.5919,2400.0
2017-01-20 14:30:00,102.84,102.84,102.65,102.72,1400.0,80.584,80.584,80.4351,80.49,1400.0
2017-01-20 15:00:00,102.73,102.81,102.67,102.73,4000.0,80.4978,80.5605,80.4508,80.4978,4000.0
2017-01-20 15:30:00,102.73,103.25,102.73,103.07,11981.0,80.4978,80.9053,80.4978,80.7642,11981.0
2017-01-23 09:30:00,102.51,103.21,102.46,102.71,8257.0,80.3254,80.8739,80.2863,80.4822,8257.0
2017-01-23 10:00:00,102.77,103.12,102.68,102.79,5600.0,80.5292,80.8034,80.4586,80.5448,5600.0
2017-01-23 10:30:00,102.48,102.51,101.94,102.28,6300.0,80.3019,80.3254,79.8788,80.1452,6300.0
2017-01-23 11:00:00,102.26,102.49,102.08,102.11,5100.0,80.1295,80.3098,79.9885,80.012,5100.0
2017-01-23 11:30:00,102.07,102.14,101.54,101.55,5700.0,79.9807,80.0355,79.5654,79.5732,5700.0
2017-01-23 12:00:00,101.41,101.54,101.29,101.4,2200.0,79.4635,79.5654,79.3695,79.4557,2200.0
2017-01-23 12:30:00,101.47,101.97,101.47,101.82,4113.0,79.5105,79.9023,79.5105,79.7848,4113.0
2017-01-23 13:00:00,101.74,101.99,101.74,101.86,2562.0,79.7221,79.918,79.7221,79.8161,2562.0
2017-01-23 13:30:00,101.69,102.0,101.69,101.84,2600.0,79.6829,79.9258,79.6829,79.8004,2600.0
2017-01-23 14:00:00,101.93,102.15,101.77,102.1,3300.0,79.871,80.0433,79.7456,80.0042,3300.0
2017-01-23 14:30:00,102.15,102.35,102.15,102.27,2500.0,80.0433,80.2001,80.0433,80.1374,2500.0
2017-01-23 15:00:00,102.25,102.36,102.12,102.35,3631.0,80.1217,80.2079,80.0198,80.2001,3631.0
2017-01-23 15:30:00,102.3,102.49,102.15,102.23,11316.0,80.1609,80.3098,80.0433,80.106,11316.0
2017-01-24 09:30:00,102.53,102.73,102.44,102.73,2200.0,80.3411,80.4978,80.2706,80.4978,2200.0
2017-01-24 10:00:00,102.85,102.86,102.57,102.73,3300.0,80.5919,80.5997,80.3724,80.4978,3300.0
2017-01-24 10:30:00,102.68,103.03,102.66,103.03,2200.0,80.4586,80.7329,80.443,80.7329,2200.0
2017-01-24 11:00:00,103.29,103.52,103.2,103.45,2100.0,80.9366,81.1169,80.8661,81.062,2100.0
2017-01-24 11:30:00,103.52,103.52,103.03,103.15,2000.0,81.1169,81.1169,80.7329,80.8269,2000.0
2017-01-24 12:00:00,103.2,103.72,103.2,103.62,1200.0,80.8661,81.2736,80.8661,81.1952,1200.0
2017-01-24 12:30:00,103.65,103.96,103.65,103.7,2300.0,81.2187,81.4616,81.2187,81.2579,2300.0
2017-01-24 13:00:00,103.63,103.83,103.54,103.79,3100.0,81.2031,81.3598,81.1325,81.3284,3100.0
2017-01-24 13:30:00,103.84,104.22,103.84,104.1,2500.0,81.3676,81.6654,81.3676,81.5713,2500.0
2017-01-24 14:00:00,104.04,104.05,103.86,103.89,2600.0,81.5243,81.5322,81.3833,81.4068,2600.0
2017-01-24 14:30:00,103.81,103.87,103.61,103.66,3000.0,81.3441,81.3911,81.1874,81.2266,3000.0
2017-01-24 15:00:00,103.72,104.0,103.72,103.99,3100.0,81.2736,81.493,81.2736,81.4851,3100.0
2017-01-24 15:30:00,103.99,104.1,103.71,103.71,12049.0,81.4851,81.5713,81.2657,81.2657,12049.0
2017-01-25 09:30:00,104.23,105.98,104.23,105.98,6471.0,81.6732,83.0445,81.6732,83.0445,6471.0
2017-01-25 10:00:00,106.02,106.55,105.6,106.18,9258.0,83.0758,83.4911,82.7467,83.2012,9258.0
2017-01-25 10:30:00,106.03,106.86,105.96,106.47,6064.0,83.0837,83.734,83.0288,83.4284,6064.0
2017-01-25 11:00:00,106.39,106.42,106.22,106.37,3303.0,83.3657,83.3893,83.2325,83.3501,3303.0
2017-01-25 11:30:00,106.4,106.94,106.34,106.94,4280.0,83.3736,83.7967,83.3266,83.7967,4280.0
2017-01-25 12:00:00,106.96,107.04,106.69,106.95,4420.0,83.8124,83.8751,83.6008,83.8046,4420.0
2017-01-25 12:30:00,106.9,106.97,106.28,106.28,3400.0,83.7654,83.8202,83.2796,83.2796,3400.0
2017-01-25 13:00:00,106.24,106.24,105.59,105.59,4100.0,83.2482,83.2482,82.7389,82.7389,4100.0
2017-01-25 13:30:00,105.64,105.86,105.48,105.6,4400.0,82.7781,82.9504,82.6527,82.7467,4400.0
2017-01-25 14:00:00,105.57,105.71,105.32,105.7,2405.0,82.7232,82.8329,82.5273,82.8251,2405.0
2017-01-25 14:30:00,105.63,105.84,105.37,105.84,2900.0,82.7702,82.9348,82.5665,82.9348,2900.0
2017-01-25 15:00:00,105.82,105.85,105.26,105.43,5097.0,82.9191,82.9426,82.4803,82.6135,5097.0
2017-01-25 15:30:00,105.36,105.4,104.95,105.04,11100.0,82.5587,82.59,82.2374,82.3079,11100.0
2017-01-26 09:30:00,106.49,107.37,106.49,107.31,4170.0,83.4441,84.1337,83.4441,84.0866,4170.0
2017-01-26 10:00:00,107.21,107.67,107.12,107.56,5183.0,84.0083,84.3687,83.9378,84.2825,5183.0
2017-01-26 10:30:00,107.55,107.73,107.3,107.49,6783.0,84.2747,84.4158,84.0788,84.2277,6783.0
2017-01-26 11:00:00,107.59,107.84,107.3,107.81,7474.0,84.3061,84.5019,84.0788,84.4784,7474.0
2017-01-26 11:30:00,107.85,108.23,107.78,108.18,11786.0,84.5098,84.8075,84.4549,84.7684,11786.0
2017-01-26 12:00:00,108.11,108.19,107.7,108.13,8924.0,84.7135,84.7762,84.3922,84.7292,8924.0
2017-01-26 12:30:00,108.12,108.43,108.08,108.34,3350.0,84.7214,84.9643,84.69,84.8937,3350.0
2017-01-26 13:00:00,108.37,108.37,107.61,108.05,5100.0,84.9173,84.9173,84.3217,84.6665,5100.0
2017-01-26 13:30:00,108.11,108.47,107.95,108.41,3848.0,84.7135,84.9956,84.5881,84.9486,3848.0
2017-01-26 14:00:00,108.37,108.37,107.77,107.91,7040.0,84.9173,84.9173,84.4471,84.5568,7040.0
2017-01-26 14:30:00,107.88,107.94,107.65,107.65,9694.0,84.5333,84.5803,84.3531,84.3531,9694.0
2017-01-26 15:00:00,107.64,107.64,106.97,107.03,6836.0,84.3452,84.3452,83.8202,83.8672,6836.0
2017-01-26 15:30:00,107.01,107.05,106.67,106.7,24659.0,83.8516,83.8829,83.5852,83.6087,24659.0
2017-01-27 09:30:00,106.66,107.67,106.19,107.37,4847.0,83.5773,84.3687,83.209,84.1337,4847.0
2017-01-27 10:00:00,107.2,107.62,106.63,106.63,3000.0,84.0005,84.3296,83.5538,83.5538,3000.0
2017-01-27 10:30:00,106.58,106.61,106.06,106.33,3700.0,83.5146,83.5381,83.1072,83.3187,3700.0
2017-01-27 11:00:00,106.34,106.85,106.34,106.67,4400.0,83.3266,83.7262,83.3266,83.5852,4400.0
2017-01-27 11:30:00,106.61,106.75,106.4,106.75,3100.0,83.5381,83.6478,83.3736,83.6478,3100.0
2017-01-27 12:00:00,106.77,107.0,106.63,106.69,3623.0,83.6635,83.8437,83.5538,83.6008,3623.0
2017-01-27 12:30:00,106.62,106.78,106.33,106.33,3045.0,83.546,83.6713,83.3187,83.3187,3045.0
2017-01-27 13:00:00,106.64,106.76,106.36,106.36,1700.0,83.5616,83.6557,83.3422,83.3422,1700.0
2017-01-27 13:30:00,106.59,106.73,106.52,106.58,1900.0,83.5225,83.6322,83.4676,83.5146,1900.0
2017-01-27 14:00:00,106.54,106.61,106.43,106.52,2200.0,83.4833,83.5381,83.3971,83.4676,2200.0
2017-01-27 14:30:00,106.51,107.01,106.5,106.7,5604.0,83.4598,83.8516,83.4519,83.6087,5604.0
2017-01-27 15:00:00,106.77,106.97,106.52,106.62,4777.0,83.6635,83.8202,83.4676,83.546,4777.0
2017-01-27 15:30:00,106.61,106.73,106.38,106.57,8710.0,83.5381,83.6322,83.3579,83.5068,8710.0
2017-01-30 09:30:00,105.96,105.96,103.53,104.07,7324.0,83.0288,83.0288,81.1247,81.5478,7324.0
2017-01-30 10:00:00,104.12,104.18,102.76,102.81,9356.0,81.587,81.634,80.5213,80.5605,9356.0
2017-01-30 10:30:00,102.75,102.75,101.82,101.83,6971.0,80.5135,80.5135,79.7848,79.7926,6971.0
2017-01-30 11:00:00,101.83,102.84,101.82,102.25,4421.0,79.7926,80.584,79.7848,80.1217,4421.0
2017-01-30 11:30:00,102.27,103.09,102.24,102.67,9094.0,80.1374,80.7799,80.1139,80.4508,9094.0
2017-01-30 12:00:00,103.03,103.09,102.76,102.77,5500.0,80.7329,80.7799,80.5213,80.5292,5500.0
2017-01-30 12:30:00,102.71,102.99,102.71,102.8,3800.0,80.4822,80.7016,80.4822,80.5527,3800.0
2017-01-30 13:00:00,102.85,102.92,102.29,102.32,3900.0,80.5919,80.6467,80.153,80.1766,3900.0
2017-01-30 13:30:00,102.23,102.74,101.96,102.7,8600.0,80.106,80.5057,79.8945,80.4743,8600.0
2017-01-30 14:00:00,102.75,102.77,102.39,102.47,7700.0,80.5135,80.5292,80.2314,80.2941,7700.0
2017-01-30 14:30:00,102.44,102.54,102.09,102.3,9581.0,80.2706,80.3489,79.9963,80.1609,9581.0
2017-01-30 15:00:00,102.33,102.33,101.73,101.94,12026.0,80.1844,80.1844,79.7142,79.8788,12026.0
2017-01-30 15:30:00,101.93,102.67,101.89,102.61,22219.0,79.871,80.4508,79.8396,80.4038,22219.0
2017-01-31 09:30:00,103.35,103.6,102.63,103.58,10350.0,80.9836,81.1795,80.4195,81.1639,10350.0
2017-01-31 10:00:00,103.61,104.35,103.32,103.86,8361.0,81.1874,81.7672,80.9601,81.3833,8361.0
2017-01-31 10:30:00,103.85,104.37,103.63,104.37,10299.0,81.3754,81.7829,81.2031,81.7829,10299.0
2017-01-31 11:00:00,104.36,105.26,104.32,105.09,10150.0,81.7751,82.4803,81.7437,82.3471,10150.0
2017-01-31 11:30:00,105.12,105.23,104.76,104.88,8654.0,82.3706,82.4568,82.0885,82.1825,8654.0
2017-01-31 12:00:00,104.88,105.0,104.67,104.67,7750.0,82.1825,82.2766,82.018,82.018,7750.0
2017-01-31 12:30:00,104.7,104.75,104.34,104.74,10003.0,82.0415,82.0807,81.7594,82.0728,10003.0
2017-01-31 13:00:00,104.81,105.0,104.73,104.75,6901.0,82.1277,82.2766,82.065,82.0807,6901.0
2017-01-31 13:30:00,104.81,104.82,104.02,104.06,9266.0,82.1277,82.1355,81.5086,81.54,9266.0
2017-01-31 14:00:00,104.07,104.45,103.98,104.25,6400.0,81.5478,81.8456,81.4773,81.6889,6400.0
2017-01-31 14:30:00,104.23,104.85,104.2,104.83,8000.0,81.6732,82.159,81.6497,82.1434,8000.0
2017-01-31 15:00:00,104.87,105.23,104.56,105.21,11979.0,82.1747,82.4568,81.9318,82.4411,11979.0
2017-01-31 15:30:00,105.17,105.47,104.88,105.25,27791.0,82.4098,82.6449,82.1825,82.4725,27791.0
2017-02-01 09:30:00,106.37,106.75,105.54,105.74,9076.0,83.3501,83.6478,82.6997,82.8564,9076.0
2017-02-01 10:00:00,105.89,105.89,105.35,105.58,7768.0,82.974,82.974,82.5508,82.731,7768.0
2017-02-01 10:30:00,105.53,105.53,103.33,103.61,15256.0,82.6919,82.6919,80.968,81.1874,15256.0
2017-02-01 11:00:00,103.62,104.18,103.57,104.18,2300.0,81.1952,81.634,81.156,81.634,2300.0
2017-02-01 11:30:00,104.09,104.8,103.8,104.72,4600.0,81.5635,82.1198,81.3363,82.0572,4600.0
2017-02-01 12:00:00,104.65,104.65,104.06,104.48,3200.0,82.0023,82.0023,81.54,81.8691,3200.0
2017-02-01 12:30:00,104.54,104.65,104.05,104.09,4000.0,81.9161,82.0023,81.5322,81.5635,4000.0
2017-02-01 13:00:00,104.1,104.63,104.1,104.58,3500.0,81.5713,81.9866,81.5713,81.9475,3500.0
2017-02-01 13:30:00,104.7,105.23,104.7,105.23,5258.0,82.0415,82.4568,82.0415,82.4568,5258.0
2017-02-01 14:00:00,105.18,105.68,105.0,105.62,4752.0,82.4176,82.8094,82.2766,82.7624,4752.0
2017-02-01 14:30:00,105.69,105.74,105.16,105.19,6869.0,82.8172,82.8564,82.4019,82.4254,6869.0
2017-02-01 15:00:00,105.32,105.98,105.3,105.75,6500.0,82.5273,83.0445,82.5116,82.8643,6500.0
2017-02-01 15:30:00,105.82,105.99,105.48,105.77,14820.0,82.9191,83.0523,82.6527,82.8799,14820.0
2017-02-02 09:30:00,105.32,105.32,103.34,103.41,5204.0,82.5273,82.5273,80.9758,81.0307,5204.0
2017-02-02 10:00:00,103.45,103.78,103.05,103.15,9656.0,81.062,81.3206,80.7486,80.8269,9656.0
2017-02-02 10:30:00,103.16,103.96,102.75,103.94,13494.0,80.8348,81.4616,80.5135,81.446,13494.0
2017-02-02 11:00:00,104.01,104.35,103.31,104.35,13300.0,81.5008,81.7672,80.9523,81.7672,13300.0
2017-02-02 11:30:00,104.36,104.71,104.16,104.45,3900.0,81.7751,82.0493,81.6184,81.8456,3900.0
2017-02-02 12:00:00,104.23,104.38,103.77,104.11,2900.0,81.6732,81.7907,81.3128,81.5792,2900.0
2017-02-02 12:30:00,104.1,104.49,104.0,104.3,5100.0,81.5713,81.8769,81.493,81.7281,5100.0
2017-02-02 13:00:00,104.22,104.79,104.22,104.74,1500.0,81.6654,82.112,81.6654,82.0728,1500.0
2017-02-02 13:30:00,104.61,104.96,104.56,104.89,3000.0,81.971,82.2452,81.9318,82.1904,3000.0
2017-02-02 14:00:00,104.93,105.1,104.5,104.5,2900.0,82.2217,82.3549,81.8848,81.8848,2900.0
2017-02-02 14:30:00,104.27,104.53,104.19,104.49,2900.0,81.7045,81.9083,81.6419,81.8769,2900.0
2017-02-02 15:00:00,104.47,104.47,104.1,104.3,6617.0,81.8613,81.8613,81.5713,81.7281,6617.0
2017-02-02 15:30:00,104.16,104.79,103.98,104.61,10036.0,81.6184,82.112,81.4773,81.971,10036.0
2017-02-03 09:30:00,104.64,104.83,104.26,104.31,2200.0,81.9945,82.1434,81.6967,81.7359,2200.0
2017-02-03 10:00:00,104.12,105.46,104.12,105.09,4248.0,81.587,82.637,81.587,82.3471,4248.0
2017-02-03 10:30:00,105.16,105.57,104.97,105.16,5413.0,82.4019,82.7232,82.2531,82.4019,5413.0
2017-02-03 11:00:00,105.25,105.48,104.84,104.84,9300.0,82.4725,82.6527,82.1512,82.1512,9300.0
2017-02-03 11:30:00,104.83,104.99,104.34,104.65,7200.0,82.1434,82.2687,81.7594,82.0023,7200.0
2017-02-03 12:00:00,104.79,104.85,104.78,104.81,800.0,82.112,82.159,82.1042,82.1277,800.0
2017-02-03 12:30:00,104.83,104.83,104.54,104.61,1200.0,82.1434,82.1434,81.9161,81.971,1200.0
2017-02-03 13:00:00,104.5,104.5,104.11,104.19,2700.0,81.8848,81.8848,81.5792,81.6419,2700.0
2017-02-03 13:30:00,104.28,104.28,103.96,104.02,2000.0,81.7124,81.7124,81.4616,81.5086,2000.0
2017-02-03 14:00:00,104.22,104.52,104.22,104.3,6700.0,81.6654,81.9004,81.6654,81.7281,6700.0
2017-02-03 14:30:00,104.29,104.66,104.29,104.48,3923.0,81.7202,82.0101,81.7202,81.8691,3923.0
2017-02-03 15:00:00,104.44,104.55,104.4,104.43,4100.0,81.8378,81.924,81.8064,81.8299,4100.0
2017-02-03 15:30:00,104.38,104.52,104.31,104.36,12864.0,81.7907,81.9004,81.7359,81.7751,12864.0
2017-02-06 09:30:00,104.86,104.87,103.57,103.75,3474.0,82.1669,82.1747,81.156,81.2971,3474.0
2017-02-06 10:00:00,103.5,103.52,103.08,103.2,3300.0,81.1012,81.1169,80.7721,80.8661,3300.0
2017-02-06 10:30:00,103.03,103.25,102.68,103.18,5467.0,80.7329,80.9053,80.4586,80.8504,5467.0
2017-02-06 11:00:00,103.12,103.32,102.88,103.07,4476.0,80.8034,80.9601,80.6154,80.7642,4476.0
2017-02-06 11:30:00,103.3,103.36,102.91,103.22,3864.0,80.9445,80.9915,80.6389,80.8818,3864.0
2017-02-06 12:00:00,103.31,103.58,103.26,103.47,3600.0,80.9523,81.1639,80.9131,81.0777,3600.0
2017-02-06 12:30:00,103.47,103.8,103.38,103.59,6052.0,81.0777,81.3363,81.0072,81.1717,6052.0
2017-02-06 13:00:00,103.64,103.86,103.5,103.57,5826.0,81.2109,81.3833,81.1012,81.156,5826.0
2017-02-06 13:30:00,103.58,103.71,103.32,103.71,4000.0,81.1639,81.2657,80.9601,81.2657,4000.0
2017-02-06 14:00:00,103.7,104.32,103.55,104.32,10589.0,81.2579,81.7437,81.1404,81.7437,10589.0
2017-02-06 14:30:00,104.32,104.73,104.32,104.71,9724.0,81.7437,82.065,81.7437,82.0493,9724.0
2017-02-06 15:00:00,104.67,105.19,104.67,105.19,14416.0,82.018,82.4254,82.018,82.4254,14416.0
2017-02-06 15:30:00,105.18,105.61,105.11,105.48,36190.0,82.4176,82.7546,82.3628,82.6527,36190.0
2017-02-07 09:30:00,104.28,105.54,104.25,104.27,8643.0,81.7124,82.6997,81.6889,81.7045,8643.0
2017-02-07 10:00:00,104.17,104.28,103.19,103.5,10408.0,81.6262,81.7124,80.8583,81.1012,10408.0
2017-02-07 10:30:00,103.44,103.58,103.34,103.52,5000.0,81.0542,81.1639,80.9758,81.1169,5000.0
2017-02-07 11:00:00,103.68,103.99,103.45,103.48,10997.0,81.2422,81.4851,81.062,81.0855,10997.0
2017-02-07 11:30:00,103.51,103.53,102.23,102.52,17622.0,81.109,81.1247,80.106,80.3333,17622.0
2017-02-07 12:00:00,102.43,102.55,101.76,101.86,3832.0,80.2627,80.3568,79.7377,79.8161,3832.0
2017-02-07 12:30:00,101.76,101.85,101.14,101.14,5919.0,79.7377,79.8083,79.2519,79.2519,5919.0
2017-02-07 13:00:00,101.15,101.3,100.87,101.22,7284.0,79.2598,79.3773,79.0404,79.3146,7284.0
2017-02-07 13:30:00,101.16,101.53,100.5,100.5,11321.0,79.2676,79.5575,78.7504,78.7504,11321.0
2017-02-07 14:00:00,100.47,100.79,100.1,100.35,8899.0,78.7269,78.9777,78.437,78.6329,8899.0
2017-02-07 14:30:00,100.49,101.49,100.49,101.41,5600.0,78.7426,79.5262,78.7426,79.4635,5600.0
2017-02-07 15:00:00,101.31,101.37,101.13,101.2,9084.0,79.3851,79.4321,79.2441,79.2989,9084.0
2017-02-07 15:30:00,101.19,101.19,100.07,100.1,33152.0,79.2911,79.2911,78.4135,78.437,33152.0
2017-02-08 09:30:00,99.2,99.2,96.16,96.16,54738.0,77.7318,77.7318,75.3497,75.3497,54738.0
2017-02-08 10:00:00,96.23,98.42,96.05,98.3,60000.0,75.4045,77.1206,75.2635,77.0265,60000.0
2017-02-08 10:30:00,98.14,100.11,97.38,100.11,34632.0,76.9012,78.4448,76.3056,78.4448,34632.0
2017-02-08 11:00:00,100.06,100.12,99.8,100.0,7900.0,78.4056,78.4527,78.2019,78.3586,7900.0
2017-02-08 11:30:00,99.94,99.94,98.69,98.69,5300.0,78.3116,78.3116,77.3321,77.3321,5300.0
2017-02-08 12:00:00,98.75,99.0,98.71,98.82,5197.0,77.3791,77.575,77.3478,77.434,5197.0
2017-02-08 12:30:00,98.75,99.48,98.73,99.48,8025.0,77.3791,77.9512,77.3635,77.9512,8025.0
2017-02-08 13:00:00,99.56,100.27,99.56,100.11,7017.0,78.0139,78.5702,78.0139,78.4448,7017.0
2017-02-08 13:30:00,100.16,100.2,99.98,100.06,5433.0,78.484,78.5154,78.343,78.4056,5433.0
2017-02-08 14:00:00,100.3,100.59,100.09,100.21,4550.0,78.5937,78.8209,78.4292,78.5232,4550.0
2017-02-08 14:30:00,100.27,100.6,100.2,100.56,4977.0,78.5702,78.8288,78.5154,78.7974,4977.0
2017-02-08 15:00:00,100.59,100.75,100.3,100.43,7820.0,78.8209,78.9463,78.5937,78.6956,7820.0
2017-02-08 15:30:00,100.42,100.72,100.33,100.5,13015.0,78.6877,78.9228,78.6172,78.7504,13015.0
2017-02-09 09:30:00,101.19,102.57,101.03,101.32,7154.0,79.2911,80.3724,79.1657,79.393,7154.0
2017-02-09 10:00:00,101.48,103.35,101.22,102.69,22200.0,79.5183,80.9836,79.3146,80.4665,22200.0
2017-02-09 10:30:00,102.8,103.38,102.21,102.88,5400.0,80.5527,81.0072,80.0904,80.6154,5400.0
2017-02-09 11:00:00,102.68,102.8,102.24,102.54,3800.0,80.4586,80.5527,80.1139,80.3489,3800.0
2017-02-09 11:30:00,102.52,102.58,102.21,102.35,3250.0,80.3333,80.3803,80.0904,80.2001,3250.0
2017-02-09 12:00:00,102.37,102.87,102.37,102.52,1722.0,80.2157,80.6075,80.2157,80.3333,1722.0
2017-02-09 12:30:00,102.54,102.76,102.39,102.76,1400.0,80.3489,80.5213,80.2314,80.5213,1400.0
2017-02-09 13:00:00,102.75,102.84,102.55,102.74,3106.0,80.5135,80.584,80.3568,80.5057,3106.0
2017-02-09 13:30:00,102.78,103.3,102.61,103.3,3500.0,80.537,80.9445,80.4038,80.9445,3500.0
2017-02-09 14:00:00,103.42,103.47,103.17,103.46,5871.0,81.0385,81.0777,80.8426,81.0698,5871.0
2017-02-09 14:30:00,103.5,103.95,103.5,103.84,12799.0,81.1012,81.4538,81.1012,81.3676,12799.0
2017-02-09 15:00:00,103.86,103.86,103.52,103.78,9304.0,81.3833,81.3833,81.1169,81.3206,9304.0
2017-02-09 15:30:00,103.83,104.06,103.63,103.92,21606.0,81.3598,81.54,81.2031,81.4303,21606.0
2017-02-10 09:30:00,105.11,106.63,105.1,105.7,8600.0,82.3628,83.5538,82.3549,82.8251,8600.0
2017-02-10 10:00:00,105.79,105.79,104.82,104.84,6832.0,82.8956,82.8956,82.1355,82.1512,6832.0
2017-02-10 10:30:00,105.15,105.39,105.0,105.35,3586.0,82.3941,82.5822,82.2766,82.5508,3586.0
2017-02-10 11:00:00,105.27,105.27,104.86,105.09,2900.0,82.4881,82.4881,82.1669,82.3471,2900.0
2017-02-10 11:30:00,105.08,105.27,104.92,105.11,5800.0,82.3393,82.4881,82.2139,82.3628,5800.0
2017-02-10 12:00:00,105.08,105.08,104.74,104.74,4300.0,82.3393,82.3393,82.0728,82.0728,4300.0
2017-02-10 12:30:00,104.76,104.96,104.61,104.61,3653.0,82.0885,82.2452,81.971,81.971,3653.0
2017-02-10 13:00:00,104.61,104.71,104.33,104.33,4101.0,81.971,82.0493,81.7516,81.7516,4101.0
2017-02-10 13:30:00,104.25,104.62,104.2,104.38,4200.0,81.6889,81.9788,81.6497,81.7907,4200.0
2017-02-10 14:00:00,104.56,105.04,104.48,104.94,9340.0,81.9318,82.3079,81.8691,82.2295,9340.0
2017-02-10 14:30:00,104.79,104.98,104.75,104.92,2674.0,82.112,82.2609,82.0807,82.2139,2674.0
2017-02-10 15:00:00,104.97,104.98,104.51,104.65,4600.0,82.2531,82.2609,81.8926,82.0023,4600.0
2017-02-10 15:30:00,104.58,104.86,104.58,104.75,11679.0,81.9475,82.1669,81.9475,82.0807,11679.0
2017-02-13 09:30:00,104.5,104.87,103.74,103.79,5600.0,81.8848,82.1747,81.2892,81.3284,5600.0
2017-02-13 10:00:00,103.71,103.94,103.36,103.54,8491.0,81.2657,81.446,80.9915,81.1325,8491.0
2017-02-13 10:30:00,103.43,103.5,103.07,103.23,7579.0,81.0463,81.1012,80.7642,80.8896,7579.0
2017-02-13 11:00:00,103.29,103.33,102.5,103.27,11117.0,80.9366,80.968,80.3176,80.921,11117.0
2017-02-13 11:30:00,103.36,103.5,103.32,103.36,2900.0,80.9915,81.1012,80.9601,80.9915,2900.0
2017-02-13 12:00:00,103.24,103.24,102.84,103.03,5500.0,80.8975,80.8975,80.584,80.7329,5500.0
2017-02-13 12:30:00,103.14,103.73,103.11,103.73,2000.0,80.8191,81.2814,80.7956,81.2814,2000.0
2017-02-13 13:00:00,103.68,104.0,103.58,103.98,4400.0,81.2422,81.493,81.1639,81.4773,4400.0
2017-02-13 13:30:00,103.99,104.0,103.9,103.91,3495.0,81.4851,81.493,81.4146,81.4225,3495.0
2017-02-13 14:00:00,103.88,103.99,103.8,103.95,3700.0,81.3989,81.4851,81.3363,81.4538,3700.0
2017-02-13 14:30:00,103.95,104.18,103.95,104.09,4632.0,81.4538,81.634,81.4538,81.5635,4632.0
2017-02-13 15:00:00,104.06,104.19,103.92,104.01,5800.0,81.54,81.6419,81.4303,81.5008,5800.0
2017-02-13 15:30:00,104.1,104.42,103.97,104.3,14136.0,81.5713,81.8221,81.4695,81.7281,14136.0
2017-02-14 09:30:00,104.3,104.34,102.96,103.53,9300.0,81.7281,81.7594,80.678,81.1247,9300.0
2017-02-14 10:00:00,103.5,104.16,103.4,104.02,9401.0,81.1012,81.6184,81.0228,81.5086,9401.0
2017-02-14 10:30:00,104.04,104.62,103.79,104.49,12092.0,81.5243,81.9788,81.3284,81.8769,12092.0
2017-02-14 11:00:00,104.48,105.08,104.11,105.08,9100.0,81.8691,82.3393,81.5792,82.3393,9100.0
2017-02-14 11:30:00,105.01,105.1,104.39,104.42,5600.0,82.2844,82.3549,81.7986,81.8221,5600.0
2017-02-14 12:00:00,104.56,104.69,104.43,104.69,2400.0,81.9318,82.0337,81.8299,82.0337,2400.0
2017-02-14 12:30:00,104.89,104.89,104.68,104.89,1600.0,82.1904,82.1904,82.0258,82.1904,1600.0
2017-02-14 13:00:00,104.83,105.36,104.66,105.36,2849.0,82.1434,82.5587,82.0101,82.5587,2849.0
2017-02-14 13:30:00,105.47,106.16,105.45,106.11,3707.0,82.6449,83.1855,82.6292,83.1463,3707.0
2017-02-14 14:00:00,106.1,106.66,106.0,106.22,5273.0,83.1385,83.5773,83.0602,83.2325,5273.0
2017-02-14 14:30:00,106.3,106.56,106.28,106.43,4200.0,83.2952,83.499,83.2796,83.3971,4200.0
2017-02-14 15:00:00,106.38,106.96,106.37,106.9,6708.0,83.3579,83.8124,83.3501,83.7654,6708.0
2017-02-14 15:30:00,107.0,107.99,107.0,107.68,27367.0,83.8437,84.6195,83.8437,84.3766,27367.0
2017-02-15 09:30:00,111.61,114.0,110.86,112.8,103555.0,87.4561,89.3288,86.8684,88.3885,103555.0
2017-02-15 10:00:00,112.83,112.87,111.77,111.77,28554.0,88.412,88.4434,87.5814,87.5814,28554.0
2017-02-15 10:30:00,111.86,112.8,111.66,111.9,43071.0,87.652,88.3885,87.4952,87.6833,43071.0
2017-02-15 11:00:00,111.98,112.25,111.0,111.66,26943.0,87.746,87.9576,86.9781,87.4952,26943.0
2017-02-15 11:30:00,111.42,111.9,110.68,111.33,17651.0,87.3072,87.6833,86.7273,87.2367,17651.0
2017-02-15 12:00:00,111.3,112.26,111.14,112.06,15413.0,87.2132,87.9654,87.0878,87.8087,15413.0
2017-02-15 12:30:00,112.1,112.1,111.58,111.98,10601.0,87.84,87.84,87.4326,87.746,10601.0
2017-02-15 13:00:00,111.99,112.88,111.94,112.63,10429.0,87.7538,88.4512,87.7147,88.2553,10429.0
2017-02-15 13:30:00,112.65,113.03,112.62,112.79,10961.0,88.271,88.5688,88.2475,88.3807,10961.0
2017-02-15 14:00:00,112.81,113.01,112.48,112.63,9600.0,88.3964,88.5531,88.1378,88.2553,9600.0
2017-02-15 14:30:00,112.62,112.62,112.05,112.38,10828.0,88.2475,88.2475,87.8008,88.0594,10828.0
2017-02-15 15:00:00,112.35,112.65,112.19,112.44,13800.0,88.0359,88.271,87.9106,88.1064,13800.0
2017-02-15 15:30:00,112.41,112.41,111.68,111.81,37516.0,88.0829,88.0829,87.5109,87.6128,37516.0
2017-02-16 09:30:00,111.79,112.74,111.74,111.83,10037.0,87.5971,88.3415,87.5579,87.6285,10037.0
2017-02-16 10:00:00,111.8,111.95,109.57,109.67,15176.0,87.605,87.7225,85.8576,85.9359,15176.0
2017-02-16 10:30:00,109.61,110.43,109.44,109.64,18111.0,85.8889,86.5314,85.7557,85.9124,18111.0
2017-02-16 11:00:00,109.69,109.69,108.91,109.21,9122.0,85.9516,85.9516,85.3404,85.5755,9122.0
2017-02-16 11:30:00,109.46,110.05,109.18,109.97,3580.0,85.7714,86.2337,85.552,86.171,3580.0
2017-02-16 12:00:00,109.73,110.35,109.68,110.35,5105.0,85.9829,86.4688,85.9437,86.4688,5105.0
2017-02-16 12:30:00,110.38,110.78,110.34,110.35,5250.0,86.4923,86.8057,86.4609,86.4688,5250.0
2017-02-16 13:00:00,110.39,110.74,110.23,110.25,6143.0,86.5001,86.7744,86.3747,86.3904,6143.0
2017-02-16 13:30:00,110.22,110.26,109.62,109.8,6308.0,86.3669,86.3982,85.8967,86.0378,6308.0
2017-02-16 14:00:00,109.74,109.82,108.83,108.83,9681.0,85.9908,86.0535,85.2777,85.2777,9681.0
2017-02-16 14:30:00,108.89,109.27,108.73,109.23,6829.0,85.3247,85.6225,85.1993,85.5911,6829.0
2017-02-16 15:00:00,109.22,109.32,109.04,109.21,15367.0,85.5833,85.6617,85.4423,85.5755,15367.0
2017-02-16 15:30:00,109.2,109.33,108.87,108.96,25665.0,85.5676,85.6695,85.309,85.3796,25665.0
2017-02-17 09:30:00,108.26,108.46,107.64,107.93,9560.0,84.8311,84.9878,84.3452,84.5725,9560.0
2017-02-17 10:00:00,108.01,108.56,107.45,107.52,11443.0,84.6352,85.0661,84.1964,84.2512,11443.0
2017-02-17 10:30:00,107.53,108.0,106.85,107.03,12900.0,84.259,84.6273,83.7262,83.8672,12900.0
2017-02-17 11:00:00,106.94,107.09,106.68,107.02,7507.0,83.7967,83.9143,83.593,83.8594,7507.0
2017-02-17 11:30:00,107.05,107.17,106.48,106.55,6967.0,83.8829,83.9769,83.4363,83.4911,6967.0
2017-02-17 12:00:00,106.57,106.84,106.35,106.37,6294.0,83.5068,83.7184,83.3344,83.3501,6294.0
2017-02-17 12:30:00,106.39,107.18,106.36,107.18,5300.0,83.3657,83.9848,83.3422,83.9848,5300.0
2017-02-17 13:00:00,107.16,107.16,106.69,106.72,3900.0,83.9691,83.9691,83.6008,83.6243,3900.0
2017-02-17 13:30:00,106.73,106.79,106.36,106.49,8468.0,83.6322,83.6792,83.3422,83.4441,8468.0
2017-02-17 14:00:00,106.57,107.3,106.57,107.26,7125.0,83.5068,84.0788,83.5068,84.0475,7125.0
2017-02-17 14:30:00,107.25,107.65,107.24,107.24,7281.0,84.0396,84.3531,84.0318,84.0318,7281.0
2017-02-17 15:00:00,107.23,107.58,107.18,107.48,10286.0,84.024,84.2982,83.9848,84.2199,10286.0
2017-02-17 15:30:00,107.5,107.66,107.34,107.66,22547.0,84.2355,84.3609,84.1102,84.3609,22547.0
2017-02-21 09:30:00,109.7,110.38,107.73,108.04,15022.0,85.9594,86.4923,84.4158,84.6587,15022.0
2017-02-21 10:00:00,107.85,108.22,107.51,107.99,12947.0,84.5098,84.7997,84.2434,84.6195,12947.0
2017-02-21 10:30:00,107.95,108.18,107.68,107.89,8125.0,84.5881,84.7684,84.3766,84.5411,8125.0
2017-02-21 11:00:00,107.73,107.74,107.02,107.03,10249.0,84.4158,84.4236,83.8594,83.8672,10249.0
2017-02-21 11:30:00,107.04,107.15,106.66,107.05,12538.0,83.8751,83.9613,83.5773,83.8829,12538.0
2017-02-21 12:00:00,107.17,107.64,106.87,107.13,12000.0,83.9769,84.3452,83.7419,83.9456,12000.0
2017-02-21 12:30:00,107.14,107.42,107.07,107.22,6777.0,83.9534,84.1728,83.8986,84.0161,6777.0
2017-02-21 13:00:00,107.24,107.24,106.72,106.92,5439.0,84.0318,84.0318,83.6243,83.7811,5439.0
2017-02-21 13:30:00,106.83,106.93,106.59,106.93,5895.0,83.7105,83.7889,83.5225,83.7889,5895.0
2017-02-21 14:00:00,106.96,106.96,106.48,106.76,8300.0,83.8124,83.8124,83.4363,83.6557,8300.0
2017-02-21 14:30:00,106.79,107.18,106.71,106.93,8892.0,83.6792,83.9848,83.6165,83.7889,8892.0
2017-02-21 15:00:00,107.0,107.21,106.95,107.01,9689.0,83.8437,84.0083,83.8046,83.8516,9689.0
2017-02-21 15:30:00,106.88,107.15,106.78,106.82,24933.0,83.7497,83.9613,83.6713,83.7027,24933.0
2017-02-22 09:30:00,106.0,106.3,104.53,104.66,11793.0,83.0602,83.2952,81.9083,82.0101,11793.0
2017-02-22 10:00:00,104.67,105.2,104.28,104.41,15846.0,82.018,82.4333,81.7124,81.8142,15846.0
2017-02-22 10:30:00,104.39,105.14,104.38,105.09,9900.0,81.7986,82.3863,81.7907,82.3471,9900.0
2017-02-22 11:00:00,105.03,105.03,104.6,104.92,4100.0,82.3001,82.3001,81.9631,82.2139,4100.0
2017-02-22 11:30:00,104.94,105.12,104.13,104.28,4644.0,82.2295,82.3706,81.5948,81.7124,4644.0
2017-02-22 12:00:00,104.27,104.32,103.71,103.72,7822.0,81.7045,81.7437,81.2657,81.2736,7822.0
2017-02-22 12:30:00,103.78,104.1,103.75,104.08,7600.0,81.3206,81.5713,81.2971,81.5557,7600.0
2017-02-22 13:00:00,104.14,104.23,103.51,103.51,6509.0,81.6027,81.6732,81.109,81.109,6509.0
2017-02-22 13:30:00,103.44,103.62,102.93,102.97,11471.0,81.0542,81.1952,80.6545,80.6859,11471.0
2017-02-22 14:00:00,102.97,103.09,102.02,102.6,27312.0,80.6859,80.7799,79.9415,80.396,27312.0
2017-02-22 14:30:00,102.64,103.21,102.14,102.14,10100.0,80.4273,80.8739,80.0355,80.0355,10100.0
2017-02-22 15:00:00,102.17,102.37,101.75,101.75,15917.0,80.059,80.2157,79.7299,79.7299,15917.0
2017-02-22 15:30:00,101.76,102.09,101.65,102.01,34727.0,79.7377,79.9963,79.6516,79.9336,34727.0
2017-02-23 09:30:00,104.11,104.24,101.75,101.92,23646.0,81.5792,81.681,79.7299,79.8631,23646.0
2017-02-23 10:00:00,102.45,103.05,102.19,102.47,7300.0,80.2784,80.7486,80.0747,80.2941,7300.0
2017-02-23 10:30:00,102.36,102.45,101.79,102.07,5462.0,80.2079,80.2784,79.7613,79.9807,5462.0
2017-02-23 11:00:00,102.1,102.52,99.42,100.08,23748.0,80.0042,80.3333,77.9042,78.4213,23748.0
2017-02-23 11:30:00,99.94,100.62,99.63,99.63,16644.0,78.3116,78.8445,78.0687,78.0687,16644.0
2017-02-23 12:00:00,99.69,100.5,99.17,100.5,18980.0,78.1157,78.7504,77.7083,78.7504,18980.0
2017-02-23 12:30:00,100.52,100.71,99.71,100.01,10226.0,78.7661,78.915,78.1314,78.3665,10226.0
2017-02-23 13:00:00,100.4,100.83,100.18,100.29,5900.0,78.6721,79.009,78.4997,78.5859,5900.0
2017-02-23 13:30:00,100.28,100.68,100.2,100.44,5682.0,78.578,78.8915,78.5154,78.7034,5682.0
2017-02-23 14:00:00,100.46,101.33,100.36,101.27,10520.0,78.7191,79.4008,78.6407,79.3538,10520.0
2017-02-23 14:30:00,101.3,101.7,101.1,101.34,9404.0,79.3773,79.6907,79.2206,79.4086,9404.0
2017-02-23 15:00:00,101.38,101.54,100.93,100.93,20763.0,79.44,79.5654,79.0874,79.0874,20763.0
2017-02-23 15:30:00,100.86,101.25,100.86,100.97,24063.0,79.0325,79.3381,79.0325,79.1187,24063.0
2017-02-24 09:30:00,99.51,100.61,98.84,100.37,23310.0,77.9747,78.8366,77.4497,78.6486,23310.0
2017-02-24 10:00:00,100.42,101.92,100.25,101.89,13700.0,78.6877,79.8631,78.5545,79.8396,13700.0
2017-02-24 10:30:00,101.85,101.85,100.94,101.49,5300.0,79.8083,79.8083,79.0952,79.5262,5300.0
2017-02-24 11:00:00,101.54,101.72,101.27,101.48,6008.0,79.5654,79.7064,79.3538,79.5183,6008.0
2017-02-24 11:30:00,101.48,101.52,100.29,100.32,6200.0,79.5183,79.5497,78.5859,78.6094,6200.0
2017-02-24 12:00:00,100.16,100.21,99.88,100.02,8500.0,78.484,78.5232,78.2646,78.3743,8500.0
2017-02-24 12:30:00,100.01,100.32,99.95,100.17,6100.0,78.3665,78.6094,78.3195,78.4918,6100.0
2017-02-24 13:00:00,100.07,100.07,99.89,99.91,7800.0,78.4135,78.4135,78.2724,78.2881,7800.0
2017-02-24 13:30:00,99.92,100.35,99.88,100.34,6911.0,78.2959,78.6329,78.2646,78.6251,6911.0
2017-02-24 14:00:00,100.3,100.3,99.97,100.14,4500.0,78.5937,78.5937,78.3351,78.4683,4500.0
2017-02-24 14:30:00,100.19,100.19,99.83,99.87,7551.0,78.5075,78.5075,78.2254,78.2568,7551.0
2017-02-24 15:00:00,99.86,100.06,99.8,99.87,6900.0,78.2489,78.4056,78.2019,78.2568,6900.0
2017-02-24 15:30:00,99.96,100.44,99.94,100.34,30895.0,78.3273,78.7034,78.3116,78.6251,30895.0
2017-02-27 09:30:00,100.7,101.0,100.15,101.0,5400.0,78.9071,79.1422,78.4762,79.1422,5400.0
2017-02-27 10:00:00,100.93,100.96,100.6,100.93,7450.0,79.0874,79.1109,78.8288,79.0874,7450.0
2017-02-27 10:30:00,100.9,101.08,100.12,100.79,5137.0,79.0639,79.2049,78.4527,78.9777,5137.0
2017-02-27 11:00:00,101.01,101.04,100.61,100.7,2840.0,79.1501,79.1736,78.8366,78.9071,2840.0
2017-02-27 11:30:00,100.69,101.25,100.69,101.25,1100.0,78.8993,79.3381,78.8993,79.3381,1100.0
2017-02-27 12:00:00,101.4,101.6,101.21,101.45,1700.0,79.4557,79.6124,79.3068,79.4948,1700.0
2017-02-27 12:30:00,101.48,101.48,101.14,101.38,941.0,79.5183,79.5183,79.2519,79.44,941.0
2017-02-27 13:00:00,101.38,101.74,101.38,101.74,3600.0,79.44,79.7221,79.44,79.7221,3600.0
2017-02-27 13:30:00,101.73,101.73,101.48,101.58,1800.0,79.7142,79.7142,79.5183,79.5967,1800.0
2017-02-27 14:00:00,101.53,101.82,101.53,101.64,1600.0,79.5575,79.7848,79.5575,79.6437,1600.0
2017-02-27 14:30:00,101.68,102.0,101.68,101.9,4700.0,79.6751,79.9258,79.6751,79.8474,4700.0
2017-02-27 15:00:00,101.92,102.06,101.78,101.79,6561.0,79.8631,79.9728,79.7534,79.7613,6561.0
2017-02-27 15:30:00,101.82,101.83,101.45,101.59,13181.0,79.7848,79.7926,79.4948,79.6045,13181.0
2017-02-28 09:30:00,100.98,100.98,99.98,99.98,6100.0,79.1265,79.1265,78.343,78.343,6100.0
2017-02-28 10:00:00,99.94,100.73,99.94,100.37,4175.0,78.3116,78.9307,78.3116,78.6486,4175.0
2017-02-28 10:30:00,100.38,101.32,100.38,101.24,1300.0,78.6564,79.393,78.6564,79.3303,1300.0
2017-02-28 11:00:00,101.34,101.5,100.49,100.49,1700.0,79.4086,79.534,78.7426,78.7426,1700.0
2017-02-28 11:30:00,100.66,100.78,100.49,100.74,1300.0,78.8758,78.9698,78.7426,78.9385,1300.0
2017-02-28 12:00:00,100.69,100.69,100.37,100.37,900.0,78.8993,78.8993,78.6486,78.6486,900.0
2017-02-28 12:30:00,100.33,100.75,100.33,100.66,1600.0,78.6172,78.9463,78.6172,78.8758,1600.0
2017-02-28 13:00:00,100.93,100.93,100.67,100.67,1200.0,79.0874,79.0874,78.8836,78.8836,1200.0
2017-02-28 13:30:00,101.09,101.11,100.93,100.96,1200.0,79.2127,79.2284,79.0874,79.1109,1200.0
2017-02-28 14:00:00,101.05,101.05,100.71,100.91,1100.0,79.1814,79.1814,78.915,79.0717,1100.0
2017-02-28 14:30:00,100.92,101.1,100.68,100.72,3700.0,79.0795,79.2206,78.8915,78.9228,3700.0
2017-02-28 15:00:00,100.64,100.69,100.46,100.64,3600.0,78.8601,78.8993,78.7191,78.8601,3600.0
2017-02-28 15:30:00,100.69,100.91,100.4,100.9,13080.0,78.8993,79.0717,78.6721,79.0639,13080.0
2017-03-01 09:30:00,102.33,102.47,101.65,102.28,14748.0,80.1844,80.2941,79.6516,80.1452,14748.0
2017-03-01 10:00:00,102.35,103.76,102.29,103.67,16508.0,80.2001,81.3049,80.153,81.2344,16508.0
2017-03-01 10:30:00,103.64,104.12,103.24,103.67,8823.0,81.2109,81.587,80.8975,81.2344,8823.0
2017-03-01 11:00:00,103.55,104.43,103.52,104.37,9265.0,81.1404,81.8299,81.1169,81.7829,9265.0
2017-03-01 11:30:00,104.38,104.52,103.97,104.06,10400.0,81.7907,81.9004,81.4695,81.54,10400.0
2017-03-01 12:00:00,104.08,104.63,103.81,104.59,13600.0,81.5557,81.9866,81.3441,81.9553,13600.0
2017-03-01 12:30:00,104.61,104.93,103.99,104.14,13300.0,81.971,82.2217,81.4851,81.6027,13300.0
2017-03-01 13:00:00,104.06,104.37,103.75,103.93,7500.0,81.54,81.7829,81.2971,81.4381,7500.0
2017-03-01 13:30:00,103.96,104.11,103.82,104.03,6300.0,81.4616,81.5792,81.3519,81.5165,6300.0
2017-03-01 14:00:00,104.02,104.96,103.92,104.93,13000.0,81.5086,82.2452,81.4303,82.2217,13000.0
2017-03-01 14:30:00,104.94,105.69,104.92,105.46,37396.0,82.2295,82.8172,82.2139,82.637,37396.0
2017-03-01 15:00:00,105.42,105.78,105.3,105.76,27564.0,82.6057,82.8878,82.5116,82.8721,27564.0
2017-03-01 15:30:00,105.72,105.96,105.66,105.75,62214.0,82.8407,83.0288,82.7937,82.8643,62214.0
2017-03-02 09:30:00,104.41,106.16,104.15,105.86,17476.0,81.8142,83.1855,81.6105,82.9504,17476.0
2017-03-02 10:00:00,105.81,105.84,105.05,105.45,44941.0,82.9113,82.9348,82.3157,82.6292,44941.0
2017-03-02 10:30:00,105.4,105.86,105.39,105.55,18252.0,82.59,82.9504,82.5822,82.7075,18252.0
2017-03-02 11:00:00,105.6,105.6,104.97,104.97,6204.0,82.7467,82.7467,82.2531,82.2531,6204.0
2017-03-02 11:30:00,104.9,105.5,104.8,105.5,3650.0,82.1982,82.6684,82.1198,82.6684,3650.0
2017-03-02 12:00:00,105.46,105.46,105.13,105.19,5903.0,82.637,82.637,82.3784,82.4254,5903.0
2017-03-02 12:30:00,105.14,105.28,104.89,105.16,3987.0,82.3863,82.496,82.1904,82.4019,3987.0
2017-03-02 13:00:00,104.82,104.91,104.57,104.91,2100.0,82.1355,82.206,81.9396,82.206,2100.0
2017-03-02 13:30:00,104.87,104.87,104.25,104.44,1300.0,82.1747,82.1747,81.6889,81.8378,1300.0
2017-03-02 14:00:00,104.45,104.45,103.8,104.11,2500.0,81.8456,81.8456,81.3363,81.5792,2500.0
2017-03-02 14:30:00,104.19,104.41,104.19,104.3,2300.0,81.6419,81.8142,81.6419,81.7281,2300.0
2017-03-02 15:00:00,104.28,104.3,103.99,104.1,3710.0,81.7124,81.7281,81.4851,81.5713,3710.0
2017-03-02 15:30:00,104.1,104.1,103.68,103.9,15024.0,81.5713,81.5713,81.2422,81.4146,15024.0
2017-03-03 09:30:00,103.99,104.61,103.71,104.34,1700.0,81.4851,81.971,81.2657,81.7594,1700.0
2017-03-03 10:00:00,104.51,104.87,104.16,104.25,2630.0,81.8926,82.1747,81.6184,81.6889,2630.0
2017-03-03 10:30:00,104.45,104.9,104.13,104.9,2500.0,81.8456,82.1982,81.5948,82.1982,2500.0
2017-03-03 11:00:00,105.01,105.01,104.54,104.54,3348.0,82.2844,82.2844,81.9161,81.9161,3348.0
2017-03-03 11:30:00,104.57,104.62,104.1,104.57,2700.0,81.9396,81.9788,81.5713,81.9396,2700.0
2017-03-03 12:00:00,104.1,104.15,103.69,103.69,800.0,81.5713,81.6105,81.2501,81.2501,800.0
2017-03-03 12:30:00,104.02,104.02,103.94,103.94,800.0,81.5086,81.5086,81.446,81.446,800.0
2017-03-03 13:00:00,103.84,103.84,103.5,103.65,2200.0,81.3676,81.3676,81.1012,81.2187,2200.0
2017-03-03 13:30:00,103.59,103.83,103.58,103.71,896.0,81.1717,81.3598,81.1639,81.2657,896.0
2017-03-03 14:00:00,103.79,103.97,103.74,103.82,2100.0,81.3284,81.4695,81.2892,81.3519,2100.0
2017-03-03 14:30:00,103.69,103.81,103.52,103.52,1600.0,81.2501,81.3441,81.1169,81.1169,1600.0
2017-03-03 15:00:00,103.6,103.66,103.31,103.59,3000.0,81.1795,81.2266,80.9523,81.1717,3000.0
2017-03-03 15:30:00,103.56,103.77,103.36,103.59,8016.0,81.1482,81.3128,80.9915,81.1717,8016.0
2017-03-06 09:30:00,103.35,103.88,103.34,103.51,5069.0,80.9836,81.3989,80.9758,81.109,5069.0
2017-03-06 10:00:00,103.67,104.5,103.3,104.5,4300.0,81.2344,81.8848,80.9445,81.8848,4300.0
2017-03-06 10:30:00,104.5,104.78,104.2,104.2,3700.0,81.8848,82.1042,81.6497,81.6497,3700.0
2017-03-06 11:00:00,104.29,104.56,104.14,104.33,4300.0,81.7202,81.9318,81.6027,81.7516,4300.0
2017-03-06 11:30:00,104.32,104.32,104.0,104.08,2500.0,81.7437,81.7437,81.493,81.5557,2500.0
2017-03-06 12:00:00,104.01,104.05,103.49,103.95,2900.0,81.5008,81.5322,81.0933,81.4538,2900.0
2017-03-06 12:30:00,103.93,104.34,103.7,104.23,2300.0,81.4381,81.7594,81.2579,81.6732,2300.0
2017-03-06 13:00:00,104.35,104.39,103.98,104.27,5050.0,81.7672,81.7986,81.4773,81.7045,5050.0
2017-03-06 13:30:00,104.27,104.27,103.59,103.68,4199.0,81.7045,81.7045,81.1717,81.2422,4199.0
2017-03-06 14:00:00,103.72,104.09,103.72,103.92,4382.0,81.2736,81.5635,81.2736,81.4303,4382.0
2017-03-06 14:30:00,103.9,104.18,103.72,104.15,7636.0,81.4146,81.634,81.2736,81.6105,7636.0
2017-03-06 15:00:00,104.26,104.43,104.2,104.29,8410.0,81.6967,81.8299,81.6497,81.7202,8410.0
2017-03-06 15:30:00,104.21,104.23,103.85,103.95,19091.0,81.6575,81.6732,81.3754,81.4538,19091.0
2017-03-07 09:30:00,104.95,106.26,104.72,106.01,45646.0,82.2374,83.2639,82.0572,83.068,45646.0
2017-03-07 10:00:00,106.0,106.72,105.82,106.31,11488.0,83.0602,83.6243,82.9191,83.3031,11488.0
2017-03-07 10:30:00,106.5,106.9,106.03,106.03,4202.0,83.4519,83.7654,83.0837,83.0837,4202.0
2017-03-07 11:00:00,105.99,105.99,105.13,105.13,7868.0,83.0523,83.0523,82.3784,82.3784,7868.0
2017-03-07 11:30:00,105.17,105.55,105.13,105.33,3300.0,82.4098,82.7075,82.3784,82.5351,3300.0
2017-03-07 12:00:00,105.34,105.39,104.87,104.99,3400.0,82.543,82.5822,82.1747,82.2687,3400.0
2017-03-07 12:30:00,105.47,105.57,105.2,105.23,5500.0,82.6449,82.7232,82.4333,82.4568,5500.0
2017-03-07 13:00:00,105.21,105.21,104.86,105.01,4490.0,82.4411,82.4411,82.1669,82.2844,4490.0
2017-03-07 13:30:00,105.06,105.39,105.06,105.34,5000.0,82.3236,82.5822,82.3236,82.543,5000.0
2017-03-07 14:00:00,105.28,105.53,105.15,105.15,6965.0,82.496,82.6919,82.3941,82.3941,6965.0
2017-03-07 14:30:00,105.09,105.19,104.71,104.92,15564.0,82.3471,82.4254,82.0493,82.2139,15564.0
2017-03-07 15:00:00,104.93,105.18,104.93,104.97,7700.0,82.2217,82.4176,82.2217,82.2531,7700.0
2017-03-07 15:30:00,104.98,104.98,104.3,104.56,27167.0,82.2609,82.2609,81.7281,81.9318,27167.0
2017-03-08 09:30:00,104.14,104.15,103.46,103.79,13242.0,81.6027,81.6105,81.0698,81.3284,13242.0
2017-03-08 10:00:00,104.02,104.02,102.94,102.96,10801.0,81.5086,81.5086,80.6624,80.678,10801.0
2017-03-08 10:30:00,103.03,103.92,103.03,103.35,3381.0,80.7329,81.4303,80.7329,80.9836,3381.0
2017-03-08 11:00:00,103.19,103.25,102.17,102.18,4900.0,80.8583,80.9053,80.059,80.0669,4900.0
2017-03-08 11:30:00,102.19,102.23,100.79,101.35,6570.0,80.0747,80.106,78.9777,79.4165,6570.0
2017-03-08 12:00:00,101.32,101.56,100.38,100.38,6700.0,79.393,79.581,78.6564,78.6564,6700.0
2017-03-08 12:30:00,100.41,101.46,100.41,101.05,4539.0,78.6799,79.5027,78.6799,79.1814,4539.0
2017-03-08 13:00:00,101.07,101.51,101.06,101.42,5300.0,79.1971,79.5418,79.1892,79.4713,5300.0
2017-03-08 13:30:00,101.48,101.71,100.78,100.78,18657.0,79.5183,79.6986,78.9698,78.9698,18657.0
2017-03-08 14:00:00,100.87,101.18,100.37,101.13,7535.0,79.0404,79.2833,78.6486,79.2441,7535.0
2017-03-08 14:30:00,101.22,102.0,101.12,101.85,11601.0,79.3146,79.9258,79.2362,79.8083,11601.0
2017-03-08 15:00:00,101.84,101.95,100.3,100.33,11786.0,79.8004,79.8866,78.5937,78.6172,11786.0
2017-03-08 15:30:00,100.29,100.41,99.55,99.76,26832.0,78.5859,78.6799,78.006,78.1706,26832.0
2017-03-09 09:30:00,98.95,99.98,98.88,99.7,12967.0,77.5359,78.343,77.481,78.1236,12967.0
2017-03-09 10:00:00,99.8,100.5,99.51,99.73,18301.0,78.2019,78.7504,77.9747,78.1471,18301.0
2017-03-09 10:30:00,99.79,99.8,99.2,99.49,13480.0,78.1941,78.2019,77.7318,77.959,13480.0
2017-03-09 11:00:00,99.51,100.18,99.51,99.8,16345.0,77.9747,78.4997,77.9747,78.2019,16345.0
2017-03-09 11:30:00,99.79,99.95,99.14,99.26,15165.0,78.1941,78.3195,77.6847,77.7788,15165.0
2017-03-09 12:00:00,99.31,99.32,98.5,98.55,11728.0,77.818,77.8258,77.1833,77.2224,11728.0
2017-03-09 12:30:00,98.62,98.7,98.08,98.54,9925.0,77.2773,77.34,76.8541,77.2146,9925.0
2017-03-09 13:00:00,98.57,98.85,98.38,98.59,5210.0,77.2381,77.4575,77.0892,77.2538,5210.0
2017-03-09 13:30:00,98.64,98.69,98.27,98.33,9930.0,77.293,77.3321,77.003,77.05,9930.0
2017-03-09 14:00:00,98.33,99.51,98.33,99.49,9000.0,77.05,77.9747,77.05,77.959,9000.0
2017-03-09 14:30:00,99.48,99.65,99.12,99.47,7499.0,77.9512,78.0844,77.6691,77.9433,7499.0
2017-03-09 15:00:00,99.49,100.4,99.38,100.4,12650.0,77.959,78.6721,77.8728,78.6721,12650.0
2017-03-09 15:30:00,100.37,101.7,100.37,101.5,27746.0,78.6486,79.6907,78.6486,79.534,27746.0
2017-03-10 09:30:00,102.01,102.9,101.81,102.88,19996.0,79.9336,80.631,79.7769,80.6154,19996.0
2017-03-10 10:00:00,102.81,102.81,101.63,101.71,7100.0,80.5605,80.5605,79.6359,79.6986,7100.0
2017-03-10 10:30:00,101.74,102.13,101.61,101.69,7800.0,79.7221,80.0277,79.6202,79.6829,7800.0
2017-03-10 11:00:00,101.77,102.4,101.08,102.23,6601.0,79.7456,80.2392,79.2049,80.106,6601.0
2017-03-10 11:30:00,101.97,101.97,101.6,101.93,2300.0,79.9023,79.9023,79.6124,79.871,2300.0
2017-03-10 12:00:00,102.01,102.25,101.92,102.08,6829.0,79.9336,80.1217,79.8631,79.9885,6829.0
2017-03-10 12:30:00,101.76,101.82,101.14,101.14,5618.0,79.7377,79.7848,79.2519,79.2519,5618.0
2017-03-10 13:00:00,101.19,101.48,100.85,101.47,7500.0,79.2911,79.5183,79.0247,79.5105,7500.0
2017-03-10 13:30:00,101.53,102.09,101.4,101.97,8100.0,79.5575,79.9963,79.4557,79.9023,8100.0
2017-03-10 14:00:00,101.88,102.0,101.63,101.63,9200.0,79.8318,79.9258,79.6359,79.6359,9200.0
2017-03-10 14:30:00,101.73,101.93,101.43,101.43,3600.0,79.7142,79.871,79.4792,79.4792,3600.0
2017-03-10 15:00:00,101.46,101.79,101.41,101.56,7100.0,79.5027,79.7613,79.4635,79.581,7100.0
2017-03-10 15:30:00,101.45,101.66,101.16,101.42,14393.0,79.4948,79.6594,79.2676,79.4713,14393.0
2017-03-13 09:30:00,101.56,101.98,101.23,101.44,6000.0,79.581,79.9101,79.3224,79.487,6000.0
2017-03-13 10:00:00,101.67,102.34,101.66,101.99,2700.0,79.6672,80.1922,79.6594,79.918,2700.0
2017-03-13 10:30:00,101.99,102.04,101.08,101.35,2999.0,79.918,79.9571,79.2049,79.4165,2999.0
2017-03-13 11:00:00,101.48,101.5,100.94,100.96,3592.0,79.5183,79.534,79.0952,79.1109,3592.0
2017-03-13 11:30:00,101.04,101.12,100.94,101.04,2500.0,79.1736,79.2362,79.0952,79.1736,2500.0
2017-03-13 12:00:00,101.08,101.32,101.06,101.21,1600.0,79.2049,79.393,79.1892,79.3068,1600.0
2017-03-13 12:30:00,101.21,101.68,101.17,101.57,3700.0,79.3068,79.6751,79.2754,79.5889,3700.0
2017-03-13 13:00:00,101.47,101.52,101.37,101.42,800.0,79.5105,79.5497,79.4321,79.4713,800.0
2017-03-13 13:30:00,101.44,101.57,101.23,101.26,2000.0,79.487,79.5889,79.3224,79.346,2000.0
2017-03-13 14:00:00,101.31,101.38,101.05,101.29,2900.0,79.3851,79.44,79.1814,79.3695,2900.0
2017-03-13 14:30:00,101.33,101.36,100.96,101.04,2600.0,79.4008,79.4243,79.1109,79.1736,2600.0
2017-03-13 15:00:00,101.08,101.18,100.98,101.03,3214.0,79.2049,79.2833,79.1265,79.1657,3214.0
2017-03-13 15:30:00,101.07,101.46,101.07,101.21,14485.0,79.1971,79.5027,79.1971,79.3068,14485.0
2017-03-14 09:30:00,99.89,99.89,97.93,97.93,14022.0,78.2724,78.2724,76.7366,76.7366,14022.0
2017-03-14 10:00:00,98.02,98.02,97.0,97.37,24771.0,76.8071,76.8071,76.0079,76.2978,24771.0
2017-03-14 10:30:00,97.57,97.81,97.15,97.45,12070.0,76.4545,76.6426,76.1254,76.3605,12070.0
2017-03-14 11:00:00,97.75,98.48,97.02,98.15,13125.0,76.5956,77.1676,76.0235,76.909,13125.0
2017-03-14 11:30:00,97.86,97.87,97.4,97.75,9758.0,76.6818,76.6896,76.3213,76.5956,9758.0
2017-03-14 12:00:00,97.78,97.95,97.38,97.95,15472.0,76.6191,76.7523,76.3056,76.7523,15472.0
2017-03-14 12:30:00,97.98,98.25,97.47,97.55,12100.0,76.7758,76.9874,76.3762,76.4388,12100.0
2017-03-14 13:00:00,97.5,98.14,97.5,98.04,8000.0,76.3997,76.9012,76.3997,76.8228,8000.0
2017-03-14 13:30:00,98.11,98.35,97.5,97.5,13188.0,76.8777,77.0657,76.3997,76.3997,13188.0
2017-03-14 14:00:00,97.46,98.19,97.33,98.0,14420.0,76.3683,76.9403,76.2665,76.7915,14420.0
2017-03-14 14:30:00,98.0,98.31,97.79,98.02,14573.0,76.7915,77.0344,76.6269,76.8071,14573.0
2017-03-14 15:00:00,97.97,98.33,97.84,98.33,14992.0,76.768,77.05,76.6661,77.05,14992.0
2017-03-14 15:30:00,98.33,98.83,98.2,98.37,36208.0,77.05,77.4418,76.9482,77.0814,36208.0
2017-03-15 09:30:00,100.58,100.58,99.21,99.53,13662.0,78.8131,78.8131,77.7396,77.9903,13662.0
2017-03-15 10:00:00,99.48,101.11,99.42,101.09,12920.0,77.9512,79.2284,77.9042,79.2127,12920.0
2017-03-15 10:30:00,101.41,101.68,100.75,101.29,16282.0,79.4635,79.6751,78.9463,79.3695,16282.0
2017-03-15 11:00:00,101.45,101.95,101.02,101.02,10965.0,79.4948,79.8866,79.1579,79.1579,10965.0
2017-03-15 11:30:00,101.18,101.57,101.18,101.31,4400.0,79.2833,79.5889,79.2833,79.3851,4400.0
2017-03-15 12:00:00,101.36,102.21,101.36,101.77,4470.0,79.4243,80.0904,79.4243,79.7456,4470.0
2017-03-15 12:30:00,101.87,102.32,101.24,101.27,4500.0,79.8239,80.1766,79.3303,79.3538,4500.0
2017-03-15 13:00:00,101.35,101.82,101.35,101.66,3600.0,79.4165,79.7848,79.4165,79.6594,3600.0
2017-03-15 13:30:00,101.63,102.09,101.63,102.07,5707.0,79.6359,79.9963,79.6359,79.9807,5707.0
2017-03-15 14:00:00,101.95,103.04,101.95,102.91,11778.0,79.8866,80.7407,79.8866,80.6389,11778.0
2017-03-15 14:30:00,102.41,102.78,102.05,102.51,9600.0,80.2471,80.537,79.965,80.3254,9600.0
2017-03-15 15:00:00,102.51,102.81,102.45,102.71,12033.0,80.3254,80.5605,80.2784,80.4822,12033.0
2017-03-15 15:30:00,102.6,103.17,102.59,102.95,25762.0,80.396,80.8426,80.3881,80.6702,25762.0
2017-03-16 09:30:00,103.41,103.41,102.57,102.68,9070.0,81.0307,81.0307,80.3724,80.4586,9070.0
2017-03-16 10:00:00,102.92,103.14,102.53,103.14,7326.0,80.6467,80.8191,80.3411,80.8191,7326.0
2017-03-16 10:30:00,102.9,103.81,102.9,103.38,5500.0,80.631,81.3441,80.631,81.0072,5500.0
2017-03-16 11:00:00,103.38,103.38,102.84,102.89,4500.0,81.0072,81.0072,80.584,80.6232,4500.0
2017-03-16 11:30:00,102.94,103.17,102.76,103.17,4700.0,80.6624,80.8426,80.5213,80.8426,4700.0
2017-03-16 12:00:00,103.11,103.39,102.92,103.29,6200.0,80.7956,81.015,80.6467,80.9366,6200.0
2017-03-16 12:30:00,103.2,103.49,103.16,103.46,3408.0,80.8661,81.0933,80.8348,81.0698,3408.0
2017-03-16 13:00:00,103.33,103.55,103.3,103.33,4500.0,80.968,81.1404,80.9445,80.968,4500.0
2017-03-16 13:30:00,103.24,103.95,103.21,103.71,11169.0,80.8975,81.4538,80.8739,81.2657,11169.0
2017-03-16 14:00:00,103.79,104.02,103.7,103.88,5000.0,81.3284,81.5086,81.2579,81.3989,5000.0
2017-03-16 14:30:00,103.89,104.05,103.47,103.48,6894.0,81.4068,81.5322,81.0777,81.0855,6894.0
2017-03-16 15:00:00,103.49,103.64,103.33,103.45,6100.0,81.0933,81.2109,80.968,81.062,6100.0
2017-03-16 15:30:00,103.47,103.62,103.26,103.49,19651.0,81.0777,81.1952,80.9131,81.0933,19651.0
2017-03-17 09:30:00,103.95,104.5,103.95,104.43,6751.0,81.4538,81.8848,81.4538,81.8299,6751.0
2017-03-17 10:00:00,104.49,104.95,104.15,104.86,6811.0,81.8769,82.2374,81.6105,82.1669,6811.0
2017-03-17 10:30:00,104.78,104.89,104.3,104.5,3600.0,82.1042,82.1904,81.7281,81.8848,3600.0
2017-03-17 11:00:00,104.44,105.02,104.3,105.0,7100.0,81.8378,82.2922,81.7281,82.2766,7100.0
2017-03-17 11:30:00,104.96,105.28,104.96,105.24,4546.0,82.2452,82.496,82.2452,82.4646,4546.0
2017-03-17 12:00:00,105.11,105.18,104.96,105.14,3100.0,82.3628,82.4176,82.2452,82.3863,3100.0
2017-03-17 12:30:00,105.16,105.28,104.59,104.7,3619.0,82.4019,82.496,81.9553,82.0415,3619.0
2017-03-17 13:00:00,104.64,104.72,104.17,104.47,10208.0,81.9945,82.0572,81.6262,81.8613,10208.0
2017-03-17 13:30:00,104.34,104.34,103.92,104.13,3826.0,81.7594,81.7594,81.4303,81.5948,3826.0
2017-03-17 14:00:00,104.14,104.24,103.92,104.07,3300.0,81.6027,81.681,81.4303,81.5478,3300.0
2017-03-17 14:30:00,104.02,104.24,103.78,104.03,4290.0,81.5086,81.681,81.3206,81.5165,4290.0
2017-03-17 15:00:00,103.98,104.38,103.98,104.18,5851.0,81.4773,81.7907,81.4773,81.634,5851.0
2017-03-17 15:30:00,104.03,104.89,103.98,104.69,31419.0,81.5165,82.1904,81.4773,82.0337,31419.0
2017-03-20 09:30:00,103.0,103.53,102.55,102.95,10514.0,80.7094,81.1247,80.3568,80.6702,10514.0
2017-03-20 10:00:00,103.05,103.05,102.2,102.34,4125.0,80.7486,80.7486,80.0825,80.1922,4125.0
2017-03-20 10:30:00,102.5,103.24,101.82,102.59,6864.0,80.3176,80.8975,79.7848,80.3881,6864.0
2017-03-20 11:00:00,102.56,102.65,101.76,102.19,6620.0,80.3646,80.4351,79.7377,80.0747,6620.0
2017-03-20 11:30:00,102.18,102.55,101.99,102.55,4895.0,80.0669,80.3568,79.918,80.3568,4895.0
2017-03-20 12:00:00,102.53,103.01,102.33,103.01,4060.0,80.3411,80.7172,80.1844,80.7172,4060.0
2017-03-20 12:30:00,102.92,103.06,102.65,102.81,1650.0,80.6467,80.7564,80.4351,80.5605,1650.0
2017-03-20 13:00:00,102.73,102.73,102.09,102.09,8900.0,80.4978,80.4978,79.9963,79.9963,8900.0
2017-03-20 13:30:00,102.12,102.33,101.87,102.27,2100.0,80.0198,80.1844,79.8239,80.1374,2100.0
2017-03-20 14:00:00,102.21,102.67,102.21,102.58,4789.0,80.0904,80.4508,80.0904,80.3803,4789.0
2017-03-20 14:30:00,102.63,102.64,102.39,102.64,2800.0,80.4195,80.4273,80.2314,80.4273,2800.0
2017-03-20 15:00:00,102.61,103.19,102.59,103.04,2800.0,80.4038,80.8583,80.3881,80.7407,2800.0
2017-03-20 15:30:00,103.05,103.98,103.05,103.7,23105.0,80.7486,81.4773,80.7486,81.2579,23105.0
2017-03-21 09:30:00,103.95,104.22,103.7,104.0,4500.0,81.4538,81.6654,81.2579,81.493,4500.0
2017-03-21 10:00:00,103.95,103.95,103.45,103.55,5700.0,81.4538,81.4538,81.062,81.1404,5700.0
2017-03-21 10:30:00,103.52,103.63,102.7,102.93,3500.0,81.1169,81.2031,80.4743,80.6545,3500.0
2017-03-21 11:00:00,102.89,103.04,102.51,102.76,34967.0,80.6232,80.7407,80.3254,80.5213,34967.0
2017-03-21 11:30:00,102.67,102.89,102.07,102.89,1900.0,80.4508,80.6232,79.9807,80.6232,1900.0
2017-03-21 12:00:00,103.03,103.22,102.79,102.91,4190.0,80.7329,80.8818,80.5448,80.6389,4190.0
2017-03-21 12:30:00,102.87,102.9,102.57,102.57,2700.0,80.6075,80.631,80.3724,80.3724,2700.0
2017-03-21 13:00:00,102.53,102.61,102.03,102.1,4900.0,80.3411,80.4038,79.9493,80.0042,4900.0
2017-03-21 13:30:00,102.2,102.5,101.75,101.75,7359.0,80.0825,80.3176,79.7299,79.7299,7359.0
2017-03-21 14:00:00,101.74,101.89,101.44,101.6,2600.0,79.7221,79.8396,79.487,79.6124,2600.0
2017-03-21 14:30:00,101.55,102.1,101.51,102.03,4625.0,79.5732,80.0042,79.5418,79.9493,4625.0
2017-03-21 15:00:00,102.06,102.38,102.06,102.38,3200.0,79.9728,80.2236,79.9728,80.2236,3200.0
2017-03-21 15:30:00,102.31,102.47,101.86,102.15,17303.0,80.1687,80.2941,79.8161,80.0433,17303.0
2017-03-22 09:30:00,101.3,102.54,101.3,102.02,7838.0,79.3773,80.3489,79.3773,79.9415,7838.0
2017-03-22 10:00:00,102.0,102.22,101.72,101.83,7886.0,79.9258,80.0982,79.7064,79.7926,7886.0
2017-03-22 10:30:00,101.9,102.0,101.21,101.63,6221.0,79.8474,79.9258,79.3068,79.6359,6221.0
2017-03-22 11:00:00,101.51,101.84,101.03,101.61,6205.0,79.5418,79.8004,79.1657,79.6202,6205.0
2017-03-22 11:30:00,101.23,101.32,100.71,100.95,5600.0,79.3224,79.393,78.915,79.103,5600.0
2017-03-22 12:00:00,101.1,101.1,100.24,100.35,5100.0,79.2206,79.2206,78.5467,78.6329,5100.0
2017-03-22 12:30:00,100.41,100.59,100.14,100.26,4300.0,78.6799,78.8209,78.4683,78.5624,4300.0
2017-03-22 13:00:00,100.36,101.19,100.36,101.1,7408.0,78.6407,79.2911,78.6407,79.2206,7408.0
2017-03-22 13:30:00,101.07,101.75,101.07,101.6,6069.0,79.1971,79.7299,79.1971,79.6124,6069.0
2017-03-22 14:00:00,101.51,101.66,101.38,101.52,2300.0,79.5418,79.6594,79.44,79.5497,2300.0
2017-03-22 14:30:00,101.48,101.77,101.36,101.36,3413.0,79.5183,79.7456,79.4243,79.4243,3413.0
2017-03-22 15:00:00,101.31,101.99,101.28,101.7,4776.0,79.3851,79.918,79.3616,79.6907,4776.0
2017-03-22 15:30:00,101.63,101.63,101.15,101.16,13944.0,79.6359,79.6359,79.2598,79.2676,13944.0
2017-03-23 09:30:00,101.05,101.05,99.95,100.11,10277.0,79.1814,79.1814,78.3195,78.4448,10277.0
2017-03-23 10:00:00,100.24,100.54,100.04,100.3,8638.0,78.5467,78.7818,78.39,78.5937,8638.0
2017-03-23 10:30:00,100.25,100.31,100.01,100.16,7913.0,78.5545,78.6015,78.3665,78.484,7913.0
2017-03-23 11:00:00,100.0,100.51,100.0,100.24,8403.0,78.3586,78.7583,78.3586,78.5467,8403.0
2017-03-23 11:30:00,100.18,100.63,100.18,100.58,4800.0,78.4997,78.8523,78.4997,78.8131,4800.0
2017-03-23 12:00:00,100.67,101.09,100.49,100.8,7480.0,78.8836,79.2127,78.7426,78.9855,7480.0
2017-03-23 12:30:00,100.74,100.82,100.37,100.62,4121.0,78.9385,79.0012,78.6486,78.8445,4121.0
2017-03-23 13:00:00,100.6,100.63,100.11,100.11,2000.0,78.8288,78.8523,78.4448,78.4448,2000.0
2017-03-23 13:30:00,100.1,100.35,100.04,100.3,10461.0,78.437,78.6329,78.39,78.5937,10461.0
2017-03-23 14:00:00,100.3,100.57,100.0,100.05,10332.0,78.5937,78.8053,78.3586,78.3978,10332.0
2017-03-23 14:30:00,100.06,100.16,99.86,100.02,9400.0,78.4056,78.484,78.2489,78.3743,9400.0
2017-03-23 15:00:00,100.07,100.28,99.6,99.66,6573.0,78.4135,78.578,78.0452,78.0922,6573.0
2017-03-23 15:30:00,99.63,99.73,99.13,99.58,24264.0,78.0687,78.1471,77.6769,78.0295,24264.0
2017-03-24 09:30:00,99.86,100.93,99.86,100.24,7926.0,78.2489,79.0874,78.2489,78.5467,7926.0
2017-03-24 10:00:00,100.33,100.54,99.59,99.63,3867.0,78.6172,78.7818,78.0374,78.0687,3867.0
2017-03-24 10:30:00,99.59,100.05,99.55,99.91,8692.0,78.0374,78.3978,78.006,78.2881,8692.0
2017-03-24 11:00:00,99.81,99.86,99.53,99.6,3100.0,78.2098,78.2489,77.9903,78.0452,3100.0
2017-03-24 11:30:00,99.8,99.84,99.68,99.81,3300.0,78.2019,78.2333,78.1079,78.2098,3300.0
2017-03-24 12:00:00,99.83,99.93,99.34,99.72,4600.0,78.2254,78.3038,77.8415,78.1392,4600.0
2017-03-24 12:30:00,99.74,100.22,99.68,100.06,3800.0,78.1549,78.531,78.1079,78.4056,3800.0
2017-03-24 13:00:00,100.22,100.44,100.05,100.41,6943.0,78.531,78.7034,78.3978,78.6799,6943.0
2017-03-24 13:30:00,100.31,100.4,99.97,100.04,3500.0,78.6015,78.6721,78.3351,78.39,3500.0
2017-03-24 14:00:00,100.06,100.74,100.01,100.55,5534.0,78.4056,78.9385,78.3665,78.7896,5534.0
2017-03-24 14:30:00,100.43,100.45,100.01,100.3,5948.0,78.6956,78.7112,78.3665,78.5937,5948.0
2017-03-24 15:00:00,100.11,100.11,99.42,99.62,3900.0,78.4448,78.4448,77.9042,78.0609,3900.0
2017-03-24 15:30:00,99.61,100.25,99.44,99.72,19630.0,78.053,78.5545,77.9198,78.1392,19630.0
2017-03-27 09:30:00,97.99,98.4,97.45,98.33,15159.0,76.7836,77.1049,76.3605,77.05,15159.0
2017-03-27 10:00:00,98.32,98.92,98.09,98.68,5678.0,77.0422,77.5124,76.862,77.3243,5678.0
2017-03-27 10:30:00,98.65,99.07,98.39,98.8,6400.0,77.3008,77.6299,77.0971,77.4183,6400.0
2017-03-27 11:00:00,98.81,99.4,98.81,99.36,7146.0,77.4262,77.8885,77.4262,77.8571,7146.0
2017-03-27 11:30:00,99.32,99.62,98.86,98.86,6000.0,77.8258,78.0609,77.4653,77.4653,6000.0
2017-03-27 12:00:00,98.86,99.07,98.75,98.76,4700.0,77.4653,77.6299,77.3791,77.387,4700.0
2017-03-27 12:30:00,98.75,98.96,98.7,98.79,5585.0,77.3791,77.5437,77.34,77.4105,5585.0
2017-03-27 13:00:00,98.83,99.26,98.83,98.89,5936.0,77.4418,77.7788,77.4418,77.4889,5936.0
2017-03-27 13:30:00,98.92,98.92,98.3,98.45,7090.0,77.5124,77.5124,77.0265,77.1441,7090.0
2017-03-27 14:00:00,98.53,98.53,98.04,98.35,8382.0,77.2068,77.2068,76.8228,77.0657,8382.0
2017-03-27 14:30:00,98.43,98.88,98.25,98.88,7260.0,77.1284,77.481,76.9874,77.481,7260.0
2017-03-27 15:00:00,98.79,99.22,98.78,99.05,7821.0,77.4105,77.7474,77.4027,77.6142,7821.0
2017-03-27 15:30:00,98.94,99.36,98.91,99.02,16395.0,77.528,77.8571,77.5045,77.5907,16395.0
2017-03-28 09:30:00,99.79,99.79,98.91,99.2,26400.0,78.1941,78.1941,77.5045,77.7318,26400.0
2017-03-28 10:00:00,99.32,99.94,99.28,99.51,8900.0,77.8258,78.3116,77.7945,77.9747,8900.0
2017-03-28 10:30:00,99.54,100.67,99.54,100.67,12801.0,77.9982,78.8836,77.9982,78.8836,12801.0
2017-03-28 11:00:00,100.65,100.88,100.14,100.27,11600.0,78.868,79.0482,78.4683,78.5702,11600.0
2017-03-28 11:30:00,100.24,100.47,100.14,100.4,9090.0,78.5467,78.7269,78.4683,78.6721,9090.0
2017-03-28 12:00:00,100.4,100.78,100.16,100.78,18500.0,78.6721,78.9698,78.484,78.9698,18500.0
2017-03-28 12:30:00,100.86,101.12,100.63,100.85,6500.0,79.0325,79.2362,78.8523,79.0247,6500.0
2017-03-28 13:00:00,100.9,101.14,100.52,101.11,11100.0,79.0639,79.2519,78.7661,79.2284,11100.0
2017-03-28 13:30:00,101.03,101.03,100.34,100.57,12451.0,79.1657,79.1657,78.6251,78.8053,12451.0
2017-03-28 14:00:00,100.59,100.79,100.37,100.52,12818.0,78.8209,78.9777,78.6486,78.7661,12818.0
2017-03-28 14:30:00,100.32,100.34,99.84,99.94,7630.0,78.6094,78.6251,78.2333,78.3116,7630.0
2017-03-28 15:00:00,100.06,100.29,99.54,100.27,18472.0,78.4056,78.5859,77.9982,78.5702,18472.0
2017-03-28 15:30:00,100.33,101.5,100.33,101.31,39399.0,78.6172,79.534,78.6172,79.3851,39399.0
2017-03-29 09:30:00,101.51,101.51,100.29,100.9,4100.0,79.5418,79.5418,78.5859,79.0639,4100.0
2017-03-29 10:00:00,100.97,101.53,100.78,100.84,7500.0,79.1187,79.5575,78.9698,79.0168,7500.0
2017-03-29 10:30:00,101.33,103.23,101.33,102.45,19213.0,79.4008,80.8896,79.4008,80.2784,19213.0
2017-03-29 11:00:00,102.6,103.26,102.33,103.26,13540.0,80.396,80.9131,80.1844,80.9131,13540.0
2017-03-29 11:30:00,103.18,103.58,103.03,103.26,5700.0,80.8504,81.1639,80.7329,80.9131,5700.0
2017-03-29 12:00:00,103.24,103.24,102.72,103.14,4600.0,80.8975,80.8975,80.49,80.8191,4600.0
2017-03-29 12:30:00,103.07,103.41,102.93,103.14,5900.0,80.7642,81.0307,80.6545,80.8191,5900.0
2017-03-29 13:00:00,103.09,103.31,102.97,103.22,2000.0,80.7799,80.9523,80.6859,80.8818,2000.0
2017-03-29 13:30:00,103.24,103.36,103.04,103.15,8096.0,80.8975,80.9915,80.7407,80.8269,8096.0
2017-03-29 14:00:00,103.2,103.38,103.08,103.38,8760.0,80.8661,81.0072,80.7721,81.0072,8760.0
2017-03-29 14:30:00,103.21,103.61,103.12,103.45,10000.0,80.8739,81.1874,80.8034,81.062,10000.0
2017-03-29 15:00:00,103.41,103.58,102.98,103.31,24737.0,81.0307,81.1639,80.6937,80.9523,24737.0
2017-03-29 15:30:00,103.27,103.54,103.03,103.16,26379.0,80.921,81.1325,80.7329,80.8348,26379.0
2017-03-30 09:30:00,103.94,104.06,102.65,102.92,9132.0,81.446,81.54,80.4351,80.6467,9132.0
2017-03-30 10:00:00,102.79,103.1,102.66,103.05,11224.0,80.5448,80.7878,80.443,80.7486,11224.0
2017-03-30 10:30:00,103.03,103.88,102.97,103.73,3400.0,80.7329,81.3989,80.6859,81.2814,3400.0
2017-03-30 11:00:00,103.86,104.37,103.78,104.29,7300.0,81.3833,81.7829,81.3206,81.7202,7300.0
2017-03-30 11:30:00,104.23,104.45,104.15,104.36,7300.0,81.6732,81.8456,81.6105,81.7751,7300.0
2017-03-30 12:00:00,104.34,104.35,103.96,104.07,9700.0,81.7594,81.7672,81.4616,81.5478,9700.0
2017-03-30 12:30:00,104.04,104.1,103.71,103.89,11650.0,81.5243,81.5713,81.2657,81.4068,11650.0
2017-03-30 13:00:00,103.7,104.21,103.7,104.0,9929.0,81.2579,81.6575,81.2579,81.493,9929.0
2017-03-30 13:30:00,104.02,104.15,103.94,104.14,6387.0,81.5086,81.6105,81.446,81.6027,6387.0
2017-03-30 14:00:00,104.17,104.41,103.97,104.33,3900.0,81.6262,81.8142,81.4695,81.7516,3900.0
2017-03-30 14:30:00,104.23,104.5,104.14,104.16,9788.0,81.6732,81.8848,81.6027,81.6184,9788.0
2017-03-30 15:00:00,104.0,104.0,103.19,103.39,10992.0,81.493,81.493,80.8583,81.015,10992.0
2017-03-30 15:30:00,103.32,103.51,102.51,102.65,21105.0,80.9601,81.109,80.3254,80.4351,21105.0
2017-03-31 09:30:00,102.5,103.73,102.28,103.71,12592.0,80.3176,81.2814,80.1452,81.2657,12592.0
2017-03-31 10:00:00,103.63,103.63,102.37,102.37,3100.0,81.2031,81.2031,80.2157,80.2157,3100.0
2017-03-31 10:30:00,102.1,102.46,102.1,102.13,2000.0,80.0042,80.2863,80.0042,80.0277,2000.0
2017-03-31 11:00:00,101.9,102.45,101.63,102.31,5024.0,79.8474,80.2784,79.6359,80.1687,5024.0
2017-03-31 11:30:00,102.13,102.33,101.69,102.33,1800.0,80.0277,80.1844,79.6829,80.1844,1800.0
2017-03-31 12:00:00,102.28,102.35,102.08,102.15,2500.0,80.1452,80.2001,79.9885,80.0433,2500.0
2017-03-31 12:30:00,102.22,102.59,102.19,102.41,1700.0,80.0982,80.3881,80.0747,80.2471,1700.0
2017-03-31 13:00:00,102.41,102.78,102.41,102.78,2600.0,80.2471,80.537,80.2471,80.537,2600.0
2017-03-31 13:30:00,102.77,102.95,102.73,102.88,2100.0,80.5292,80.6702,80.4978,80.6154,2100.0
2017-03-31 14:00:00,102.73,103.45,102.72,103.29,4783.0,80.4978,81.062,80.49,80.9366,4783.0
2017-03-31 14:30:00,103.25,103.53,103.24,103.45,8681.0,80.9053,81.1247,80.8975,81.062,8681.0
2017-03-31 15:00:00,103.47,103.93,103.38,103.91,8500.0,81.0777,81.4381,81.0072,81.4225,8500.0
2017-03-31 15:30:00,103.93,104.13,103.67,103.77,22707.0,81.4381,81.5948,81.2344,81.3128,22707.0
2017-04-03 09:30:00,103.72,103.99,103.26,103.28,4520.0,81.2736,81.4851,80.9131,80.9288,4520.0
2017-04-03 10:00:00,103.07,103.43,102.69,103.3,3675.0,80.7642,81.0463,80.4665,80.9445,3675.0
2017-04-03 10:30:00,103.33,103.43,102.5,102.63,4620.0,80.968,81.0463,80.3176,80.4195,4620.0
2017-04-03 11:00:00,102.65,103.03,102.35,102.52,6000.0,80.4351,80.7329,80.2001,80.3333,6000.0
2017-04-03 11:30:00,102.55,102.8,102.33,102.8,4315.0,80.3568,80.5527,80.1844,80.5527,4315.0
2017-04-03 12:00:00,102.46,102.97,102.37,102.97,1370.0,80.2863,80.6859,80.2157,80.6859,1370.0
2017-04-03 12:30:00,103.09,103.23,103.07,103.07,1000.0,80.7799,80.8896,80.7642,80.7642,1000.0
2017-04-03 13:00:00,103.09,103.26,103.09,103.13,1300.0,80.7799,80.9131,80.7799,80.8113,1300.0
2017-04-03 13:30:00,103.21,103.44,102.79,103.44,1900.0,80.8739,81.0542,80.5448,81.0542,1900.0
2017-04-03 14:00:00,103.52,103.6,103.19,103.33,1900.0,81.1169,81.1795,80.8583,80.968,1900.0
2017-04-03 14:30:00,103.3,103.91,103.26,103.83,2700.0,80.9445,81.4225,80.9131,81.3598,2700.0
2017-04-03 15:00:00,103.85,104.45,103.82,104.14,4900.0,81.3754,81.8456,81.3519,81.6027,4900.0
2017-04-03 15:30:00,104.05,104.2,103.85,104.07,9976.0,81.5322,81.6497,81.3754,81.5478,9976.0
2017-04-04 09:30:00,103.84,104.51,103.77,104.21,6900.0,81.3676,81.8926,81.3128,81.6575,6900.0
2017-04-04 10:00:00,104.08,104.43,103.69,103.77,12640.0,81.5557,81.8299,81.2501,81.3128,12640.0
2017-04-04 10:30:00,103.77,104.31,103.74,103.95,8300.0,81.3128,81.7359,81.2892,81.4538,8300.0
2017-04-04 11:00:00,103.88,105.26,103.88,104.85,9100.0,81.3989,82.4803,81.3989,82.159,9100.0
2017-04-04 11:30:00,104.8,105.17,104.77,105.07,5474.0,82.1198,82.4098,82.0963,82.3314,5474.0
2017-04-04 12:00:00,105.06,105.55,105.01,105.43,8200.0,82.3236,82.7075,82.2844,82.6135,8200.0
2017-04-04 12:30:00,105.47,105.65,105.31,105.49,8400.0,82.6449,82.7859,82.5195,82.6605,8400.0
2017-04-04 13:00:00,105.56,105.85,105.55,105.6,8200.0,82.7154,82.9426,82.7075,82.7467,8200.0
2017-04-04 13:30:00,105.63,105.87,105.62,105.73,8050.0,82.7702,82.9583,82.7624,82.8486,8050.0
2017-04-04 14:00:00,105.74,105.97,105.65,105.88,10500.0,82.8564,83.0366,82.7859,82.9661,10500.0
2017-04-04 14:30:00,105.78,106.17,105.73,106.14,11517.0,82.8878,83.1934,82.8486,83.1699,11517.0
2017-04-04 15:00:00,106.16,106.3,106.03,106.24,15545.0,83.1855,83.2952,83.0837,83.2482,15545.0
2017-04-04 15:30:00,106.23,106.84,106.23,106.84,21466.0,83.2404,83.7184,83.2404,83.7184,21466.0
2017-04-05 09:30:00,107.5,108.1,107.37,107.68,6075.0,84.2355,84.7057,84.1337,84.3766,6075.0
2017-04-05 10:00:00,107.6,108.06,107.32,107.98,10373.0,84.3139,84.6743,84.0945,84.6117,10373.0
2017-04-05 10:30:00,107.86,107.86,106.22,106.67,10600.0,84.5176,84.5176,83.2325,83.5852,10600.0
2017-04-05 11:00:00,106.7,106.7,105.04,105.77,11651.0,83.6087,83.6087,82.3079,82.8799,11651.0
2017-04-05 11:30:00,105.6,106.01,105.3,105.35,6600.0,82.7467,83.068,82.5116,82.5508,6600.0
2017-04-05 12:00:00,105.4,105.69,105.17,105.63,7438.0,82.59,82.8172,82.4098,82.7702,7438.0
2017-04-05 12:30:00,105.64,105.83,105.34,105.39,2499.0,82.7781,82.9269,82.543,82.5822,2499.0
2017-04-05 13:00:00,105.71,106.19,105.71,105.83,4469.0,82.8329,83.209,82.8329,82.9269,4469.0
2017-04-05 13:30:00,105.96,106.11,105.73,105.94,4500.0,83.0288,83.1463,82.8486,83.0131,4500.0
2017-04-05 14:00:00,105.83,106.01,105.62,105.7,5901.0,82.9269,83.068,82.7624,82.8251,5901.0
2017-04-05 14:30:00,105.67,105.67,104.82,104.82,4103.0,82.8016,82.8016,82.1355,82.1355,4103.0
2017-04-05 15:00:00,104.74,104.81,103.41,103.57,11296.0,82.0728,82.1277,81.0307,81.156,11296.0
2017-04-05 15:30:00,103.49,103.59,102.83,102.98,31070.0,81.0933,81.1717,80.5762,80.6937,31070.0
2017-04-06 09:30:00,103.93,104.43,103.8,104.32,2300.0,81.4381,81.8299,81.3363,81.7437,2300.0
2017-04-06 10:00:00,104.2,104.31,103.78,104.15,1400.0,81.6497,81.7359,81.3206,81.6105,1400.0
2017-04-06 10:30:00,104.3,104.5,104.01,104.1,4700.0,81.7281,81.8848,81.5008,81.5713,4700.0
2017-04-06 11:00:00,104.27,104.85,104.06,104.82,5600.0,81.7045,82.159,81.54,82.1355,5600.0
2017-04-06 11:30:00,104.86,105.09,104.45,104.69,5400.0,82.1669,82.3471,81.8456,82.0337,5400.0
2017-04-06 12:00:00,104.77,104.77,104.39,104.49,2700.0,82.0963,82.0963,81.7986,81.8769,2700.0
2017-04-06 12:30:00,104.53,104.53,104.23,104.27,1400.0,81.9083,81.9083,81.6732,81.7045,1400.0
2017-04-06 13:00:00,104.39,104.56,104.25,104.48,4400.0,81.7986,81.9318,81.6889,81.8691,4400.0
2017-04-06 13:30:00,104.33,104.68,104.33,104.57,5775.0,81.7516,82.0258,81.7516,81.9396,5775.0
2017-04-06 14:00:00,104.6,105.03,104.6,104.84,9027.0,81.9631,82.3001,81.9631,82.1512,9027.0
2017-04-06 14:30:00,104.81,105.11,104.51,104.51,6448.0,82.1277,82.3628,81.8926,81.8926,6448.0
2017-04-06 15:00:00,104.55,104.78,104.28,104.69,10939.0,81.924,82.1042,81.7124,82.0337,10939.0
2017-04-06 15:30:00,104.62,104.88,104.55,104.57,23114.0,81.9788,82.1825,81.924,81.9396,23114.0
2017-04-07 09:30:00,104.47,104.74,103.45,103.45,2690.0,81.8613,82.0728,81.062,81.062,2690.0
2017-04-07 10:00:00,103.6,104.24,103.6,104.13,3100.0,81.1795,81.681,81.1795,81.5948,3100.0
2017-04-07 10:30:00,104.06,104.56,104.06,104.56,3300.0,81.54,81.9318,81.54,81.9318,3300.0
2017-04-07 11:00:00,104.68,104.69,104.29,104.6,4803.0,82.0258,82.0337,81.7202,81.9631,4803.0
2017-04-07 11:30:00,104.52,104.81,104.52,104.67,2074.0,81.9004,82.1277,81.9004,82.018,2074.0
2017-04-07 12:00:00,104.97,105.15,104.83,104.83,1800.0,82.2531,82.3941,82.1434,82.1434,1800.0
2017-04-07 12:30:00,105.01,105.34,105.01,105.32,1700.0,82.2844,82.543,82.2844,82.5273,1700.0
2017-04-07 13:00:00,105.27,105.5,105.1,105.49,2600.0,82.4881,82.6684,82.3549,82.6605,2600.0
2017-04-07 13:30:00,105.53,105.55,105.18,105.37,5877.0,82.6919,82.7075,82.4176,82.5665,5877.0
2017-04-07 14:00:00,105.46,105.46,105.21,105.3,1100.0,82.637,82.637,82.4411,82.5116,1100.0
2017-04-07 14:30:00,105.1,105.17,104.7,104.7,2179.0,82.3549,82.4098,82.0415,82.0415,2179.0
2017-04-07 15:00:00,104.78,104.78,104.4,104.48,2599.0,82.1042,82.1042,81.8064,81.8691,2599.0
2017-04-07 15:30:00,104.18,104.52,104.01,104.37,13047.0,81.634,81.9004,81.5008,81.7829,13047.0
2017-04-10 09:30:00,104.38,105.35,103.36,105.22,6509.0,81.7907,82.5508,80.9915,82.449,6509.0
2017-04-10 10:00:00,105.2,105.54,105.12,105.2,4100.0,82.4333,82.6997,82.3706,82.4333,4100.0
2017-04-10 10:30:00,105.3,105.4,105.19,105.19,1700.0,82.5116,82.59,82.4254,82.4254,1700.0
2017-04-10 11:00:00,105.11,105.61,105.11,105.61,5600.0,82.3628,82.7546,82.3628,82.7546,5600.0
2017-04-10 11:30:00,105.71,105.71,105.39,105.43,1500.0,82.8329,82.8329,82.5822,82.6135,1500.0
2017-04-10 12:00:00,105.43,105.5,105.02,105.19,1241.0,82.6135,82.6684,82.2922,82.4254,1241.0
2017-04-10 12:30:00,105.0,105.21,105.0,105.1,1200.0,82.2766,82.4411,82.2766,82.3549,1200.0
2017-04-10 13:00:00,105.04,105.05,104.9,104.99,1000.0,82.3079,82.3157,82.1982,82.2687,1000.0
2017-04-10 13:30:00,105.1,105.1,104.98,104.98,863.0,82.3549,82.3549,82.2609,82.2609,863.0
2017-04-10 14:00:00,104.81,105.1,104.81,105.04,2700.0,82.1277,82.3549,82.1277,82.3079,2700.0
2017-04-10 14:30:00,104.93,105.1,104.88,105.05,2500.0,82.2217,82.3549,82.1825,82.3157,2500.0
2017-04-10 15:00:00,105.03,105.05,104.49,104.69,7584.0,82.3001,82.3157,81.8769,82.0337,7584.0
2017-04-10 15:30:00,104.54,104.82,104.47,104.53,21433.0,81.9161,82.1355,81.8613,81.9083,21433.0
2017-04-11 09:30:00,104.57,104.96,104.23,104.23,8904.0,81.9396,82.2452,81.6732,81.6732,8904.0
2017-04-11 10:00:00,104.23,104.23,103.57,103.83,3300.0,81.6732,81.6732,81.156,81.3598,3300.0
2017-04-11 10:30:00,103.7,104.36,103.47,104.29,4884.0,81.2579,81.7751,81.0777,81.7202,4884.0
2017-04-11 11:00:00,104.19,104.77,104.18,104.71,2500.0,81.6419,82.0963,81.634,82.0493,2500.0
2017-04-11 11:30:00,104.74,104.97,104.63,104.76,1900.0,82.0728,82.2531,81.9866,82.0885,1900.0
2017-04-11 12:00:00,104.72,105.08,104.69,104.97,5371.0,82.0572,82.3393,82.0337,82.2531,5371.0
2017-04-11 12:30:00,105.0,105.11,104.88,105.06,1600.0,82.2766,82.3628,82.1825,82.3236,1600.0
2017-04-11 13:00:00,105.05,105.31,105.01,105.01,2300.0,82.3157,82.5195,82.2844,82.2844,2300.0
2017-04-11 13:30:00,105.03,105.27,104.96,104.99,4200.0,82.3001,82.4881,82.2452,82.2687,4200.0
2017-04-11 14:00:00,105.07,105.3,104.99,105.3,2600.0,82.3314,82.5116,82.2687,82.5116,2600.0
2017-04-11 14:30:00,105.25,105.42,105.16,105.29,3500.0,82.4725,82.6057,82.4019,82.5038,3500.0
2017-04-11 15:00:00,105.3,105.52,105.21,105.33,6058.0,82.5116,82.684,82.4411,82.5351,6058.0
2017-04-11 15:30:00,105.3,106.05,105.25,105.94,16468.0,82.5116,83.0993,82.4725,83.0131,16468.0
2017-04-12 09:30:00,106.03,107.08,105.9,106.94,6437.0,83.0837,83.9064,82.9818,83.7967,6437.0
2017-04-12 10:00:00,107.15,107.86,107.09,107.27,7173.0,83.9613,84.5176,83.9143,84.0553,7173.0
2017-04-12 10:30:00,107.64,107.86,106.7,106.84,9034.0,84.3452,84.5176,83.6087,83.7184,9034.0
2017-04-12 11:00:00,106.85,106.85,106.35,106.43,5600.0,83.7262,83.7262,83.3344,83.3971,5600.0
2017-04-12 11:30:00,106.5,106.55,105.97,106.02,3126.0,83.4519,83.4911,83.0366,83.0758,3126.0
2017-04-12 12:00:00,106.08,106.2,105.79,106.2,4400.0,83.1228,83.2169,82.8956,83.2169,4400.0
2017-04-12 12:30:00,106.19,106.57,106.1,106.4,7000.0,83.209,83.5068,83.1385,83.3736,7000.0
2017-04-12 13:00:00,106.39,106.6,106.37,106.42,2900.0,83.3657,83.5303,83.3501,83.3893,2900.0
2017-04-12 13:30:00,106.44,106.8,106.39,106.59,7200.0,83.4049,83.687,83.3657,83.5225,7200.0
2017-04-12 14:00:00,106.62,106.68,106.34,106.4,6800.0,83.546,83.593,83.3266,83.3736,6800.0
2017-04-12 14:30:00,106.39,106.5,106.0,106.26,11184.0,83.3657,83.4519,83.0602,83.2639,11184.0
2017-04-12 15:00:00,106.26,106.74,106.05,106.71,13827.0,83.2639,83.64,83.0993,83.6165,13827.0
2017-04-12 15:30:00,106.68,106.76,106.0,106.37,37770.0,83.593,83.6557,83.0602,83.3501,37770.0
2017-04-13 09:30:00,106.5,107.16,106.5,107.04,5390.0,83.4519,83.9691,83.4519,83.8751,5390.0
2017-04-13 10:00:00,107.19,107.64,107.08,107.51,11340.0,83.9926,84.3452,83.9064,84.2434,11340.0
2017-04-13 10:30:00,107.58,107.66,106.82,106.88,12109.0,84.2982,84.3609,83.7027,83.7497,12109.0
2017-04-13 11:00:00,106.88,107.05,106.62,106.76,7000.0,83.7497,83.8829,83.546,83.6557,7000.0
2017-04-13 11:30:00,106.65,106.72,106.25,106.3,5700.0,83.5695,83.6243,83.256,83.2952,5700.0
2017-04-13 12:00:00,106.17,106.17,105.63,105.82,5800.0,83.1934,83.1934,82.7702,82.9191,5800.0
2017-04-13 12:30:00,105.84,106.24,105.84,106.16,5100.0,82.9348,83.2482,82.9348,83.1855,5100.0
2017-04-13 13:00:00,106.18,106.22,105.87,105.9,4800.0,83.2012,83.2325,82.9583,82.9818,4800.0
2017-04-13 13:30:00,105.94,105.97,105.33,105.41,4590.0,83.0131,83.0366,82.5351,82.5978,4590.0
2017-04-13 14:00:00,105.43,105.77,105.38,105.72,5200.0,82.6135,82.8799,82.5743,82.8407,5200.0
2017-04-13 14:30:00,105.72,106.0,105.36,105.45,11900.0,82.8407,83.0602,82.5587,82.6292,11900.0
2017-04-13 15:00:00,105.43,105.48,104.79,104.95,9900.0,82.6135,82.6527,82.112,82.2374,9900.0
2017-04-13 15:30:00,104.91,105.34,104.49,105.05,31996.0,82.206,82.543,81.8769,82.3157,31996.0
2017-04-17 09:30:00,104.71,104.97,104.04,104.29,4800.0,82.0493,82.2531,81.5243,81.7202,4800.0
2017-04-17 10:00:00,104.47,104.85,104.11,104.25,6300.0,81.8613,82.159,81.5792,81.6889,6300.0
2017-04-17 10:30:00,104.39,104.62,104.16,104.62,8176.0,81.7986,81.9788,81.6184,81.9788,8176.0
2017-04-17 11:00:00,104.9,105.29,104.75,105.29,2800.0,82.1982,82.5038,82.0807,82.5038,2800.0
2017-04-17 11:30:00,105.2,105.2,104.85,105.04,1600.0,82.4333,82.4333,82.159,82.3079,1600.0
2017-04-17 12:00:00,104.99,105.01,104.75,104.84,2100.0,82.2687,82.2844,82.0807,82.1512,2100.0
2017-04-17 12:30:00,105.03,105.03,104.7,104.91,1200.0,82.3001,82.3001,82.0415,82.206,1200.0
2017-04-17 13:00:00,104.92,105.18,104.9,105.0,4700.0,82.2139,82.4176,82.1982,82.2766,4700.0
2017-04-17 13:30:00,105.0,105.07,104.79,104.99,6500.0,82.2766,82.3314,82.112,82.2687,6500.0
2017-04-17 14:00:00,105.03,105.09,104.62,104.62,7400.0,82.3001,82.3471,81.9788,81.9788,7400.0
2017-04-17 14:30:00,104.68,104.77,104.5,104.77,5800.0,82.0258,82.0963,81.8848,82.0963,5800.0
2017-04-17 15:00:00,104.72,104.82,104.45,104.68,14431.0,82.0572,82.1355,81.8456,82.0258,14431.0
2017-04-17 15:30:00,104.77,105.17,104.61,105.15,25245.0,82.0963,82.4098,81.971,82.3941,25245.0
2017-04-18 09:30:00,104.31,105.66,103.96,105.61,5762.0,81.7359,82.7937,81.4616,82.7546,5762.0
2017-04-18 10:00:00,105.48,105.77,104.7,104.74,2927.0,82.6527,82.8799,82.0415,82.0728,2927.0
2017-04-18 10:30:00,104.51,104.6,103.95,104.25,7600.0,81.8926,81.9631,81.4538,81.6889,7600.0
2017-04-18 11:00:00,104.15,104.26,103.83,103.99,4200.0,81.6105,81.6967,81.3598,81.4851,4200.0
2017-04-18 11:30:00,103.87,103.87,102.86,102.86,2600.0,81.3911,81.3911,80.5997,80.5997,2600.0
2017-04-18 12:00:00,102.76,103.35,102.76,103.27,2000.0,80.5213,80.9836,80.5213,80.921,2000.0
2017-04-18 12:30:00,103.27,103.56,103.27,103.41,1500.0,80.921,81.1482,80.921,81.0307,1500.0
2017-04-18 13:00:00,103.44,103.5,103.35,103.5,2300.0,81.0542,81.1012,80.9836,81.1012,2300.0
2017-04-18 13:30:00,103.55,103.92,103.55,103.71,800.0,81.1404,81.4303,81.1404,81.2657,800.0
2017-04-18 14:00:00,103.66,103.93,103.41,103.42,3200.0,81.2266,81.4381,81.0307,81.0385,3200.0
2017-04-18 14:30:00,103.37,103.54,103.02,103.04,6272.0,80.9993,81.1325,80.7251,80.7407,6272.0
2017-04-18 15:00:00,103.09,103.24,102.91,103.08,6338.0,80.7799,80.8975,80.6389,80.7721,6338.0
2017-04-18 15:30:00,103.09,103.29,103.01,103.2,10396.0,80.7799,80.9366,80.7172,80.8661,10396.0
2017-04-19 09:30:00,103.23,103.34,102.53,103.05,5000.0,80.8896,80.9758,80.3411,80.7486,5000.0
2017-04-19 10:00:00,103.04,103.04,101.95,102.08,4342.0,80.7407,80.7407,79.8866,79.9885,4342.0
2017-04-19 10:30:00,102.39,102.45,101.41,101.48,12000.0,80.2314,80.2784,79.4635,79.5183,12000.0
2017-04-19 11:00:00,101.49,102.0,101.37,101.47,9714.0,79.5262,79.9258,79.4321,79.5105,9714.0
2017-04-19 11:30:00,101.4,101.49,100.55,100.58,3724.0,79.4557,79.5262,78.7896,78.8131,3724.0
2017-04-19 12:00:00,100.65,100.68,100.29,100.51,3600.0,78.868,78.8915,78.5859,78.7583,3600.0
2017-04-19 12:30:00,100.51,100.57,100.36,100.57,7074.0,78.7583,78.8053,78.6407,78.8053,7074.0
2017-04-19 13:00:00,100.59,100.63,100.15,100.29,7800.0,78.8209,78.8523,78.4762,78.5859,7800.0
2017-04-19 13:30:00,100.27,100.37,99.94,100.02,7100.0,78.5702,78.6486,78.3116,78.3743,7100.0
2017-04-19 14:00:00,100.02,101.05,99.89,101.0,11000.0,78.3743,79.1814,78.2724,79.1422,11000.0
2017-04-19 14:30:00,101.04,101.63,100.97,101.06,13100.0,79.1736,79.6359,79.1187,79.1892,13100.0
2017-04-19 15:00:00,101.03,101.3,100.68,100.68,11151.0,79.1657,79.3773,78.8915,78.8915,11151.0
2017-04-19 15:30:00,100.68,100.7,100.06,100.54,20531.0,78.8915,78.9071,78.4056,78.7818,20531.0
2017-04-20 09:30:00,101.19,101.19,100.61,100.83,6729.0,79.2911,79.2911,78.8366,79.009,6729.0
2017-04-20 10:00:00,101.08,101.39,100.52,101.0,10269.0,79.2049,79.4478,78.7661,79.1422,10269.0
2017-04-20 10:30:00,101.06,101.21,100.81,101.0,3599.0,79.1892,79.3068,78.9933,79.1422,3599.0
2017-04-20 11:00:00,100.64,101.03,100.54,101.03,2850.0,78.8601,79.1657,78.7818,79.1657,2850.0
2017-04-20 11:30:00,101.37,101.76,101.34,101.67,6500.0,79.4321,79.7377,79.4086,79.6672,6500.0
2017-04-20 12:00:00,101.79,101.92,101.3,101.3,4200.0,79.7613,79.8631,79.3773,79.3773,4200.0
2017-04-20 12:30:00,101.26,101.31,100.89,100.89,3100.0,79.346,79.3851,79.056,79.056,3100.0
2017-04-20 13:00:00,100.87,101.02,100.65,101.0,4100.0,79.0404,79.1579,78.868,79.1422,4100.0
2017-04-20 13:30:00,100.94,101.08,100.87,101.08,3600.0,79.0952,79.2049,79.0404,79.2049,3600.0
2017-04-20 14:00:00,101.05,101.16,100.94,101.07,6404.0,79.1814,79.2676,79.0952,79.1971,6404.0
2017-04-20 14:30:00,100.94,101.07,100.82,100.82,5600.0,79.0952,79.1971,79.0012,79.0012,5600.0
2017-04-20 15:00:00,100.81,100.82,100.46,100.61,6987.0,78.9933,79.0012,78.7191,78.8366,6987.0
2017-04-20 15:30:00,100.69,100.83,100.23,100.27,22691.0,78.8993,79.009,78.5389,78.5702,22691.0
2017-04-21 09:30:00,100.2,100.7,100.02,100.07,15105.0,78.5154,78.9071,78.3743,78.4135,15105.0
2017-04-21 10:00:00,100.07,100.91,100.06,100.73,7200.0,78.4135,79.0717,78.4056,78.9307,7200.0
2017-04-21 10:30:00,100.79,100.95,99.9,100.08,7226.0,78.9777,79.103,78.2803,78.4213,7226.0
2017-04-21 11:00:00,100.12,100.21,99.7,100.11,7765.0,78.4527,78.5232,78.1236,78.4448,7765.0
2017-04-21 11:30:00,99.9,100.58,99.71,100.47,9016.0,78.2803,78.8131,78.1314,78.7269,9016.0
2017-04-21 12:00:00,100.4,101.09,100.37,100.97,12050.0,78.6721,79.2127,78.6486,79.1187,12050.0
2017-04-21 12:30:00,101.02,101.24,100.93,101.0,5900.0,79.1579,79.3303,79.0874,79.1422,5900.0
2017-04-21 13:00:00,100.97,101.01,100.65,100.75,4500.0,79.1187,79.1501,78.868,78.9463,4500.0
2017-04-21 13:30:00,100.66,100.93,100.51,100.91,4923.0,78.8758,79.0874,78.7583,79.0717,4923.0
2017-04-21 14:00:00,101.04,101.96,100.99,101.85,4400.0,79.1736,79.8945,79.1344,79.8083,4400.0
2017-04-21 14:30:00,101.88,102.0,101.58,101.72,6100.0,79.8318,79.9258,79.5967,79.7064,6100.0
2017-04-21 15:00:00,101.82,101.95,101.59,101.6,9195.0,79.7848,79.8866,79.6045,79.6124,9195.0
2017-04-21 15:30:00,101.51,101.59,101.19,101.28,17366.0,79.5418,79.6045,79.2911,79.3616,17366.0
2017-04-24 09:30:00,102.41,102.41,100.34,101.0,7224.0,80.2471,80.2471,78.6251,79.1422,7224.0
2017-04-24 10:00:00,101.23,101.49,100.51,100.51,4700.0,79.3224,79.5262,78.7583,78.7583,4700.0
2017-04-24 10:30:00,100.59,101.25,100.56,101.23,3100.0,78.8209,79.3381,78.7974,79.3224,3100.0
2017-04-24 11:00:00,101.14,101.62,101.06,101.58,3100.0,79.2519,79.628,79.1892,79.5967,3100.0
2017-04-24 11:30:00,101.43,102.18,101.41,102.05,14399.0,79.4792,80.0669,79.4635,79.965,14399.0
2017-04-24 12:00:00,102.05,102.3,101.61,102.3,5900.0,79.965,80.1609,79.6202,80.1609,5900.0
2017-04-24 12:30:00,102.3,102.7,102.19,102.7,3944.0,80.1609,80.4743,80.0747,80.4743,3944.0
2017-04-24 13:00:00,102.69,103.0,102.63,102.88,4842.0,80.4665,80.7094,80.4195,80.6154,4842.0
2017-04-24 13:30:00,102.84,102.84,102.59,102.59,2100.0,80.584,80.584,80.3881,80.3881,2100.0
2017-04-24 14:00:00,102.57,102.86,102.57,102.57,3100.0,80.3724,80.5997,80.3724,80.3724,3100.0
2017-04-24 14:30:00,102.63,102.64,101.98,101.98,4851.0,80.4195,80.4273,79.9101,79.9101,4851.0
2017-04-24 15:00:00,101.86,102.06,101.7,101.85,8172.0,79.8161,79.9728,79.6907,79.8083,8172.0
2017-04-24 15:30:00,101.88,101.9,101.53,101.73,19361.0,79.8318,79.8474,79.5575,79.7142,19361.0
2017-04-25 09:30:00,101.83,102.53,101.6,102.53,4818.0,79.7926,80.3411,79.6124,80.3411,4818.0
2017-04-25 10:00:00,102.46,103.35,102.44,102.71,5291.0,80.2863,80.9836,80.2706,80.4822,5291.0
2017-04-25 10:30:00,102.73,102.87,102.15,102.23,7000.0,80.4978,80.6075,80.0433,80.106,7000.0
2017-04-25 11:00:00,102.1,102.25,101.91,101.97,3400.0,80.0042,80.1217,79.8553,79.9023,3400.0
2017-04-25 11:30:00,101.97,103.0,101.97,102.61,14200.0,79.9023,80.7094,79.9023,80.4038,14200.0
2017-04-25 12:00:00,102.59,102.76,102.29,102.76,3100.0,80.3881,80.5213,80.153,80.5213,3100.0
2017-04-25 12:30:00,102.81,102.83,102.62,102.69,3400.0,80.5605,80.5762,80.4116,80.4665,3400.0
2017-04-25 13:00:00,102.65,102.98,102.63,102.88,3000.0,80.4351,80.6937,80.4195,80.6154,3000.0
2017-04-25 13:30:00,102.77,103.06,102.53,103.06,4780.0,80.5292,80.7564,80.3411,80.7564,4780.0
2017-04-25 14:00:00,103.0,103.63,103.0,103.45,5176.0,80.7094,81.2031,80.7094,81.062,5176.0
2017-04-25 14:30:00,103.4,103.47,103.23,103.45,6700.0,81.0228,81.0777,80.8896,81.062,6700.0
2017-04-25 15:00:00,103.5,103.96,103.48,103.72,12400.0,81.1012,81.4616,81.0855,81.2736,12400.0
2017-04-25 15:30:00,103.67,104.04,103.66,103.97,22327.0,81.2344,81.5243,81.2266,81.4695,22327.0
2017-04-26 09:30:00,103.56,104.18,103.05,104.18,3900.0,81.1482,81.634,80.7486,81.634,3900.0
2017-04-26 10:00:00,103.7,104.14,103.62,104.08,2900.0,81.2579,81.6027,81.1952,81.5557,2900.0
2017-04-26 10:30:00,104.28,105.39,104.28,105.26,4481.0,81.7124,82.5822,81.7124,82.4803,4481.0
2017-04-26 11:00:00,105.13,105.13,104.23,105.04,8100.0,82.3784,82.3784,81.6732,82.3079,8100.0
2017-04-26 11:30:00,104.75,104.75,103.92,103.99,5700.0,82.0807,82.0807,81.4303,81.4851,5700.0
2017-04-26 12:00:00,103.93,104.15,103.79,103.87,3000.0,81.4381,81.6105,81.3284,81.3911,3000.0
2017-04-26 12:30:00,104.02,104.28,103.88,104.28,3000.0,81.5086,81.7124,81.3989,81.7124,3000.0
2017-04-26 13:00:00,104.2,104.28,103.82,103.82,8600.0,81.6497,81.7124,81.3519,81.3519,8600.0
2017-04-26 13:30:00,103.74,103.93,103.5,103.92,5200.0,81.2892,81.4381,81.1012,81.4303,5200.0
2017-04-26 14:00:00,103.59,104.07,103.47,103.9,2000.0,81.1717,81.5478,81.0777,81.4146,2000.0
2017-04-26 14:30:00,103.7,103.79,103.39,103.74,2300.0,81.2579,81.3284,81.015,81.2892,2300.0
2017-04-26 15:00:00,103.59,103.78,103.55,103.57,2300.0,81.1717,81.3206,81.1404,81.156,2300.0
2017-04-26 15:30:00,103.69,103.69,103.14,103.19,33478.0,81.2501,81.2501,80.8191,80.8583,33478.0
2017-04-27 09:30:00,102.05,102.08,101.56,101.63,3700.0,79.965,79.9885,79.581,79.6359,3700.0
2017-04-27 10:00:00,101.55,101.55,100.22,100.34,9360.0,79.5732,79.5732,78.531,78.6251,9360.0
2017-04-27 10:30:00,100.17,100.19,99.04,99.11,14917.0,78.4918,78.5075,77.6064,77.6612,14917.0
2017-04-27 11:00:00,99.12,99.55,99.12,99.34,12739.0,77.6691,78.006,77.6691,77.8415,12739.0
2017-04-27 11:30:00,99.47,99.51,98.97,99.11,7247.0,77.9433,77.9747,77.5515,77.6612,7247.0
2017-04-27 12:00:00,99.15,99.45,99.05,99.41,5753.0,77.6926,77.9277,77.6142,77.8963,5753.0
2017-04-27 12:30:00,99.46,100.07,99.32,100.07,7175.0,77.9355,78.4135,77.8258,78.4135,7175.0
2017-04-27 13:00:00,100.06,100.11,99.68,99.84,7435.0,78.4056,78.4448,78.1079,78.2333,7435.0
2017-04-27 13:30:00,99.78,100.89,99.75,100.84,10184.0,78.1862,79.056,78.1627,79.0168,10184.0
2017-04-27 14:00:00,100.84,101.24,100.41,100.51,13040.0,79.0168,79.3303,78.6799,78.7583,13040.0
2017-04-27 14:30:00,100.58,100.72,100.47,100.69,5325.0,78.8131,78.9228,78.7269,78.8993,5325.0
2017-04-27 15:00:00,100.64,100.69,100.07,100.16,6702.0,78.8601,78.8993,78.4135,78.484,6702.0
2017-04-27 15:30:00,100.3,100.59,100.01,100.45,20872.0,78.5937,78.8209,78.3665,78.7112,20872.0
2017-04-28 09:30:00,100.76,101.12,100.19,101.1,15143.0,78.9542,79.2362,78.5075,79.2206,15143.0
2017-04-28 10:00:00,101.15,101.32,101.03,101.03,5163.0,79.2598,79.393,79.1657,79.1657,5163.0
2017-04-28 10:30:00,101.02,101.13,100.4,100.62,2499.0,79.1579,79.2441,78.6721,78.8445,2499.0
2017-04-28 11:00:00,100.27,100.37,99.97,99.97,1500.0,78.5702,78.6486,78.3351,78.3351,1500.0
2017-04-28 11:30:00,99.94,100.03,99.22,99.61,2200.0,78.3116,78.3821,77.7474,78.053,2200.0
2017-04-28 12:00:00,99.89,99.95,99.47,99.47,2081.0,78.2724,78.3195,77.9433,77.9433,2081.0
2017-04-28 12:30:00,99.63,100.19,99.52,100.1,2900.0,78.0687,78.5075,77.9825,78.437,2900.0
2017-04-28 13:00:00,100.04,100.17,99.82,99.82,1704.0,78.39,78.4918,78.2176,78.2176,1704.0
2017-04-28 13:30:00,99.91,100.04,99.84,99.99,3400.0,78.2881,78.39,78.2333,78.3508,3400.0
2017-04-28 14:00:00,100.15,100.5,100.06,100.19,3500.0,78.4762,78.7504,78.4056,78.5075,3500.0
2017-04-28 14:30:00,100.13,100.56,100.13,100.52,5300.0,78.4605,78.7974,78.4605,78.7661,5300.0
2017-04-28 15:00:00,100.57,100.68,100.33,100.41,6663.0,78.8053,78.8915,78.6172,78.6799,6663.0
2017-04-28 15:30:00,100.45,100.45,99.69,99.72,18139.0,78.7112,78.7112,78.1157,78.1392,18139.0
2017-05-01 09:30:00,100.3,100.3,99.6,99.6,5351.0,78.5937,78.5937,78.0452,78.0452,5351.0
2017-05-01 10:00:00,99.62,99.72,98.78,98.92,6240.0,78.0609,78.1392,77.4027,77.5124,6240.0
2017-05-01 10:30:00,98.77,99.16,98.77,98.88,5523.0,77.3948,77.7004,77.3948,77.481,5523.0
2017-05-01 11:00:00,98.99,99.14,98.93,99.14,1589.0,77.5672,77.6847,77.5202,77.6847,1589.0
2017-05-01 11:30:00,99.31,99.57,99.16,99.28,3300.0,77.818,78.0217,77.7004,77.7945,3300.0
2017-05-01 12:00:00,99.23,99.34,99.13,99.27,2700.0,77.7553,77.8415,77.6769,77.7866,2700.0
2017-05-01 12:30:00,99.27,99.4,99.08,99.33,4600.0,77.7866,77.8885,77.6377,77.8336,4600.0
2017-05-01 13:00:00,99.31,99.35,99.16,99.31,2350.0,77.818,77.8493,77.7004,77.818,2350.0
2017-05-01 13:30:00,99.31,99.5,99.25,99.5,4699.0,77.818,77.9668,77.7709,77.9668,4699.0
2017-05-01 14:00:00,99.55,99.83,99.55,99.81,2142.0,78.006,78.2254,78.006,78.2098,2142.0
2017-05-01 14:30:00,99.81,99.81,99.24,99.41,3400.0,78.2098,78.2098,77.7631,77.8963,3400.0
2017-05-01 15:00:00,99.43,99.58,99.23,99.29,4771.0,77.912,78.0295,77.7553,77.8023,4771.0
2017-05-01 15:30:00,99.33,99.37,98.82,98.95,35924.0,77.8336,77.865,77.434,77.5359,35924.0
2017-05-02 09:30:00,99.71,100.07,99.08,99.48,12471.0,78.1314,78.4135,77.6377,77.9512,12471.0
2017-05-02 10:00:00,99.36,100.35,99.09,99.12,27910.0,77.8571,78.6329,77.6456,77.6691,27910.0
2017-05-02 10:30:00,99.14,99.46,99.08,99.37,14052.0,77.6847,77.9355,77.6377,77.865,14052.0
2017-05-02 11:00:00,99.43,99.63,98.96,99.02,12538.0,77.912,78.0687,77.5437,77.5907,12538.0
2017-05-02 11:30:00,99.19,99.19,98.59,98.6,7039.0,77.7239,77.7239,77.2538,77.2616,7039.0
2017-05-02 12:00:00,98.59,98.84,98.44,98.59,8543.0,77.2538,77.4497,77.1362,77.2538,8543.0
2017-05-02 12:30:00,98.66,98.68,98.42,98.67,7352.0,77.3086,77.3243,77.1206,77.3165,7352.0
2017-05-02 13:00:00,98.59,99.06,98.59,98.82,7128.0,77.2538,77.6221,77.2538,77.434,7128.0
2017-05-02 13:30:00,98.82,98.94,98.26,98.53,8915.0,77.434,77.528,76.9952,77.2068,8915.0
2017-05-02 14:00:00,98.48,98.58,98.04,98.04,11957.0,77.1676,77.2459,76.8228,76.8228,11957.0
2017-05-02 14:30:00,97.98,98.05,97.49,97.64,12183.0,76.7758,76.8306,76.3918,76.5094,12183.0
2017-05-02 15:00:00,97.66,98.14,97.66,97.93,17661.0,76.525,76.9012,76.525,76.7366,17661.0
2017-05-02 15:30:00,97.86,98.65,97.84,98.33,47845.0,76.6818,77.3008,76.6661,77.05,47845.0
2017-05-03 09:30:00,98.67,101.79,98.52,101.14,23017.0,77.3165,79.7613,77.1989,79.2519,23017.0
2017-05-03 10:00:00,100.96,102.87,100.9,102.63,18089.0,79.1109,80.6075,79.0639,80.4195,18089.0
2017-05-03 10:30:00,102.35,102.36,99.65,100.13,17030.0,80.2001,80.2079,78.0844,78.4605,17030.0
2017-05-03 11:00:00,100.55,101.07,100.55,100.78,7700.0,78.7896,79.1971,78.7896,78.9698,7700.0
2017-05-03 11:30:00,100.8,100.85,99.9,100.3,5950.0,78.9855,79.0247,78.2803,78.5937,5950.0
2017-05-03 12:00:00,100.33,100.55,100.0,100.18,5108.0,78.6172,78.7896,78.3586,78.4997,5108.0
2017-05-03 12:30:00,100.09,100.15,99.61,99.61,10795.0,78.4292,78.4762,78.053,78.053,10795.0
2017-05-03 13:00:00,99.67,100.3,99.63,100.3,6936.0,78.1,78.5937,78.0687,78.5937,6936.0
2017-05-03 13:30:00,100.42,100.69,100.38,100.55,5750.0,78.6877,78.8993,78.6564,78.7896,5750.0
2017-05-03 14:00:00,100.48,101.3,100.48,101.06,11800.0,78.7348,79.3773,78.7348,79.1892,11800.0
2017-05-03 14:30:00,101.02,101.77,101.02,101.7,9800.0,79.1579,79.7456,79.1579,79.6907,9800.0
2017-05-03 15:00:00,101.78,101.78,101.05,101.56,13300.0,79.7534,79.7534,79.1814,79.581,13300.0
2017-05-03 15:30:00,101.47,101.47,100.13,100.36,33237.0,79.5105,79.5105,78.4605,78.6407,33237.0
2017-05-04 09:30:00,99.6,99.6,96.75,97.1,15517.0,78.0452,78.0452,75.812,76.0862,15517.0
2017-05-04 10:00:00,97.09,97.82,96.57,96.73,14299.0,76.0784,76.6504,75.6709,75.7963,14299.0
2017-05-04 10:30:00,96.7,97.33,96.04,96.2,11934.0,75.7728,76.2665,75.2556,75.381,11934.0
2017-05-04 11:00:00,96.07,96.4,95.51,95.56,10501.0,75.2791,75.5377,74.8403,74.8795,10501.0
2017-05-04 11:30:00,95.58,95.66,94.34,94.38,12630.0,74.8952,74.9579,73.9235,73.9549,12630.0
2017-05-04 12:00:00,94.43,94.58,93.71,94.38,21784.0,73.9941,74.1116,73.4299,73.9549,21784.0
2017-05-04 12:30:00,94.39,95.04,94.39,95.04,13107.0,73.9627,74.472,73.9627,74.472,13107.0
2017-05-04 13:00:00,95.14,95.14,94.34,94.36,14293.0,74.5504,74.5504,73.9235,73.9392,14293.0
2017-05-04 13:30:00,94.36,95.34,94.34,95.13,15300.0,73.9392,74.7071,73.9235,74.5426,15300.0
2017-05-04 14:00:00,95.05,95.57,94.79,95.23,14564.0,74.4799,74.8873,74.2761,74.6209,14564.0
2017-05-04 14:30:00,95.29,95.54,95.03,95.19,15439.0,74.6679,74.8638,74.4642,74.5896,15439.0
2017-05-04 15:00:00,95.22,95.7,95.22,95.55,14577.0,74.6131,74.9892,74.6131,74.8717,14577.0
2017-05-04 15:30:00,95.59,95.59,95.08,95.2,41008.0,74.903,74.903,74.5034,74.5974,41008.0
2017-05-05 09:30:00,95.86,97.38,95.76,97.22,15000.0,75.1146,76.3056,75.0362,76.1803,15000.0
2017-05-05 10:00:00,97.11,97.41,96.84,97.29,3700.0,76.0941,76.3291,75.8825,76.2351,3700.0
2017-05-05 10:30:00,97.57,98.65,97.53,98.48,11401.0,76.4545,77.3008,76.4232,77.1676,11401.0
2017-05-05 11:00:00,98.57,98.65,97.53,98.05,10573.0,77.2381,77.3008,76.4232,76.8306,10573.0
2017-05-05 11:30:00,97.95,98.34,97.7,97.91,6600.0,76.7523,77.0579,76.5564,76.7209,6600.0
2017-05-05 12:00:00,97.96,98.09,97.64,97.87,3850.0,76.7601,76.862,76.5094,76.6896,3850.0
2017-05-05 12:30:00,97.78,97.92,97.73,97.83,2700.0,76.6191,76.7288,76.5799,76.6583,2700.0
2017-05-05 13:00:00,97.94,98.13,97.85,98.02,5000.0,76.7444,76.8933,76.6739,76.8071,5000.0
2017-05-05 13:30:00,98.01,98.01,97.74,97.93,2700.0,76.7993,76.7993,76.5877,76.7366,2700.0
2017-05-05 14:00:00,97.93,98.43,97.9,98.43,5948.0,76.7366,77.1284,76.7131,77.1284,5948.0
2017-05-05 14:30:00,98.37,98.61,98.3,98.51,6366.0,77.0814,77.2694,77.0265,77.1911,6366.0
2017-05-05 15:00:00,98.58,99.07,98.58,99.0,9038.0,77.2459,77.6299,77.2459,77.575,9038.0
2017-05-05 15:30:00,98.93,99.72,98.89,99.72,27367.0,77.5202,78.1392,77.4889,78.1392,27367.0
2017-05-08 09:30:00,99.52,100.71,98.87,100.59,17057.0,77.9825,78.915,77.4732,78.8209,17057.0
2017-05-08 10:00:00,100.54,101.0,100.1,100.19,9300.0,78.7818,79.1422,78.437,78.5075,9300.0
2017-05-08 10:30:00,100.33,100.6,99.84,99.96,6900.0,78.6172,78.8288,78.2333,78.3273,6900.0
2017-05-08 11:00:00,100.05,100.13,98.99,99.04,11712.0,78.3978,78.4605,77.5672,77.6064,11712.0
2017-05-08 11:30:00,99.07,99.91,99.07,99.68,14800.0,77.6299,78.2881,77.6299,78.1079,14800.0
2017-05-08 12:00:00,99.76,99.88,99.39,99.49,11400.0,78.1706,78.2646,77.8806,77.959,11400.0
2017-05-08 12:30:00,99.45,99.53,99.27,99.53,5500.0,77.9277,77.9903,77.7866,77.9903,5500.0
2017-05-08 13:00:00,99.53,99.62,99.34,99.5,6900.0,77.9903,78.0609,77.8415,77.9668,6900.0
2017-05-08 13:30:00,99.47,100.08,99.41,99.72,7800.0,77.9433,78.4213,77.8963,78.1392,7800.0
2017-05-08 14:00:00,99.68,100.17,99.68,100.06,5800.0,78.1079,78.4918,78.1079,78.4056,5800.0
2017-05-08 14:30:00,99.98,100.78,99.98,100.75,9000.0,78.343,78.9698,78.343,78.9463,9000.0
2017-05-08 15:00:00,100.74,100.74,100.37,100.61,8128.0,78.9385,78.9385,78.6486,78.8366,8128.0
2017-05-08 15:30:00,100.64,100.7,100.28,100.64,17296.0,78.8601,78.9071,78.578,78.8601,17296.0
2017-05-09 09:30:00,100.49,100.55,99.31,99.6,6537.0,78.7426,78.7896,77.818,78.0452,6537.0
2017-05-09 10:00:00,99.7,99.77,99.42,99.67,5006.0,78.1236,78.1784,77.9042,78.1,5006.0
2017-05-09 10:30:00,99.58,100.3,99.58,100.09,6500.0,78.0295,78.5937,78.0295,78.4292,6500.0
2017-05-09 11:00:00,100.08,100.08,99.54,99.77,7571.0,78.4213,78.4213,77.9982,78.1784,7571.0
2017-05-09 11:30:00,99.89,100.49,99.86,100.34,2900.0,78.2724,78.7426,78.2489,78.6251,2900.0
2017-05-09 12:00:00,100.22,100.25,99.96,100.11,2600.0,78.531,78.5545,78.3273,78.4448,2600.0
2017-05-09 12:30:00,100.17,100.54,100.15,100.41,3200.0,78.4918,78.7818,78.4762,78.6799,3200.0
2017-05-09 13:00:00,100.43,100.6,100.08,100.19,3700.0,78.6956,78.8288,78.4213,78.5075,3700.0
2017-05-09 13:30:00,100.1,100.41,99.93,100.41,2800.0,78.437,78.6799,78.3038,78.6799,2800.0
2017-05-09 14:00:00,100.27,100.38,100.04,100.13,8800.0,78.5702,78.6564,78.39,78.4605,8800.0
2017-05-09 14:30:00,100.27,100.28,99.89,100.06,6100.0,78.5702,78.578,78.2724,78.4056,6100.0
2017-05-09 15:00:00,100.03,100.24,99.93,100.08,4700.0,78.3821,78.5467,78.3038,78.4213,4700.0
2017-05-09 15:30:00,100.01,100.03,99.49,99.51,15494.0,78.3665,78.3821,77.959,77.9747,15494.0
2017-05-10 09:30:00,100.68,101.75,100.68,101.4,5836.0,78.8915,79.7299,78.8915,79.4557,5836.0
2017-05-10 10:00:00,101.46,101.48,100.9,101.03,7421.0,79.5027,79.5183,79.0639,79.1657,7421.0
2017-05-10 10:30:00,101.03,102.94,101.03,102.59,16349.0,79.1657,80.6624,79.1657,80.3881,16349.0
2017-05-10 11:00:00,102.61,102.63,101.98,102.44,9000.0,80.4038,80.4195,79.9101,80.2706,9000.0
2017-05-10 11:30:00,102.44,102.76,102.21,102.29,3900.0,80.2706,80.5213,80.0904,80.153,3900.0
2017-05-10 12:00:00,102.35,102.52,101.79,101.93,6600.0,80.2001,80.3333,79.7613,79.871,6600.0
2017-05-10 12:30:00,101.93,102.13,101.74,102.0,14400.0,79.871,80.0277,79.7221,79.9258,14400.0
2017-05-10 13:00:00,102.09,102.79,102.09,102.71,5400.0,79.9963,80.5448,79.9963,80.4822,5400.0
2017-05-10 13:30:00,102.75,102.76,102.46,102.57,6600.0,80.5135,80.5213,80.2863,80.3724,6600.0
2017-05-10 14:00:00,102.59,102.6,102.14,102.38,6700.0,80.3881,80.396,80.0355,80.2236,6700.0
2017-05-10 14:30:00,102.46,102.94,102.43,102.85,7531.0,80.2863,80.6624,80.2627,80.5919,7531.0
2017-05-10 15:00:00,102.84,102.84,102.58,102.58,7683.0,80.584,80.584,80.3803,80.3803,7683.0
2017-05-10 15:30:00,102.41,102.6,102.25,102.42,22516.0,80.2471,80.396,80.1217,80.2549,22516.0
2017-05-11 09:30:00,102.95,103.38,102.32,102.65,18731.0,80.6702,81.0072,80.1766,80.4351,18731.0
2017-05-11 10:00:00,102.64,102.83,102.11,102.34,13800.0,80.4273,80.5762,80.012,80.1922,13800.0
2017-05-11 10:30:00,102.49,102.89,102.34,102.81,10034.0,80.3098,80.6232,80.1922,80.5605,10034.0
2017-05-11 11:00:00,102.89,102.98,102.63,102.74,4000.0,80.6232,80.6937,80.4195,80.5057,4000.0
2017-05-11 11:30:00,102.89,102.97,102.73,102.95,3400.0,80.6232,80.6859,80.4978,80.6702,3400.0
2017-05-11 12:00:00,102.99,103.03,102.46,102.56,4800.0,80.7016,80.7329,80.2863,80.3646,4800.0
2017-05-11 12:30:00,102.42,102.57,102.14,102.25,8700.0,80.2549,80.3724,80.0355,80.1217,8700.0
2017-05-11 13:00:00,102.2,102.41,101.98,102.36,6000.0,80.0825,80.2471,79.9101,80.2079,6000.0
2017-05-11 13:30:00,102.35,102.56,102.35,102.44,3900.0,80.2001,80.3646,80.2001,80.2706,3900.0
2017-05-11 14:00:00,102.45,102.45,101.99,102.26,5200.0,80.2784,80.2784,79.918,80.1295,5200.0
2017-05-11 14:30:00,102.27,102.27,101.99,102.04,4700.0,80.1374,80.1374,79.918,79.9571,4700.0
2017-05-11 15:00:00,102.01,102.3,101.95,102.05,10300.0,79.9336,80.1609,79.8866,79.965,10300.0
2017-05-11 15:30:00,101.98,102.07,101.13,101.47,25351.0,79.9101,79.9807,79.2441,79.5105,25351.0
2017-05-12 09:30:00,101.15,102.02,100.96,101.82,6858.0,79.2598,79.9415,79.1109,79.7848,6858.0
2017-05-12 10:00:00,101.62,101.77,101.01,101.01,1700.0,79.628,79.7456,79.1501,79.1501,1700.0
2017-05-12 10:30:00,101.13,101.8,101.04,101.8,2700.0,79.2441,79.7691,79.1736,79.7691,2700.0
2017-05-12 11:00:00,101.55,101.9,101.55,101.63,1500.0,79.5732,79.8474,79.5732,79.6359,1500.0
2017-05-12 11:30:00,101.58,101.87,101.58,101.68,2200.0,79.5967,79.8239,79.5967,79.6751,2200.0
2017-05-12 12:00:00,101.65,101.72,101.53,101.64,2600.0,79.6516,79.7064,79.5575,79.6437,2600.0
2017-05-12 12:30:00,101.54,101.6,101.41,101.54,1500.0,79.5654,79.6124,79.4635,79.5654,1500.0
2017-05-12 13:00:00,101.62,101.71,101.56,101.56,1200.0,79.628,79.6986,79.581,79.581,1200.0
2017-05-12 13:30:00,101.69,101.7,101.58,101.64,2100.0,79.6829,79.6907,79.5967,79.6437,2100.0
2017-05-12 14:00:00,101.65,101.92,101.59,101.7,2714.0,79.6516,79.8631,79.6045,79.6907,2714.0
2017-05-12 14:30:00,101.7,102.27,101.67,101.89,5914.0,79.6907,80.1374,79.6672,79.8396,5914.0
2017-05-12 15:00:00,102.02,102.07,101.58,101.58,5619.0,79.9415,79.9807,79.5967,79.5967,5619.0
2017-05-12 15:30:00,101.59,102.0,101.45,101.86,20552.0,79.6045,79.9258,79.4948,79.8161,20552.0
2017-05-15 09:30:00,104.6,104.97,103.86,104.2,4921.0,81.9631,82.2531,81.3833,81.6497,4921.0
2017-05-15 10:00:00,104.1,104.18,103.54,103.87,3300.0,81.5713,81.634,81.1325,81.3911,3300.0
2017-05-15 10:30:00,103.69,103.81,103.56,103.81,2800.0,81.2501,81.3441,81.1482,81.3441,2800.0
2017-05-15 11:00:00,103.96,104.27,103.7,104.21,3900.0,81.4616,81.7045,81.2579,81.6575,3900.0
2017-05-15 11:30:00,104.04,104.46,103.94,104.38,4341.0,81.5243,81.8534,81.446,81.7907,4341.0
2017-05-15 12:00:00,104.36,104.91,104.31,104.38,2800.0,81.7751,82.206,81.7359,81.7907,2800.0
2017-05-15 12:30:00,104.5,104.5,103.94,103.94,1500.0,81.8848,81.8848,81.446,81.446,1500.0
2017-05-15 13:00:00,103.8,104.17,103.8,104.02,2000.0,81.3363,81.6262,81.3363,81.5086,2000.0
2017-05-15 13:30:00,103.85,103.85,103.41,103.41,3100.0,81.3754,81.3754,81.0307,81.0307,3100.0
2017-05-15 14:00:00,103.36,103.36,103.19,103.21,2700.0,80.9915,80.9915,80.8583,80.8739,2700.0
2017-05-15 14:30:00,103.29,103.63,103.29,103.35,1400.0,80.9366,81.2031,80.9366,80.9836,1400.0
2017-05-15 15:00:00,103.12,103.77,103.12,103.67,2331.0,80.8034,81.3128,80.8034,81.2344,2331.0
2017-05-15 15:30:00,103.75,103.77,103.2,103.23,13110.0,81.2971,81.3128,80.8661,80.8896,13110.0
2017-05-16 09:30:00,103.44,103.91,103.07,103.91,3885.0,81.0542,81.4225,80.7642,81.4225,3885.0
2017-05-16 10:00:00,103.65,104.15,103.37,103.43,3700.0,81.2187,81.6105,80.9993,81.0463,3700.0
2017-05-16 10:30:00,103.39,103.43,102.94,103.11,4396.0,81.015,81.0463,80.6624,80.7956,4396.0
2017-05-16 11:00:00,103.23,103.68,103.13,103.64,2901.0,80.8896,81.2422,80.8113,81.2109,2901.0
2017-05-16 11:30:00,103.71,104.07,103.6,103.85,4568.0,81.2657,81.5478,81.1795,81.3754,4568.0
2017-05-16 12:00:00,103.67,103.67,103.46,103.58,3100.0,81.2344,81.2344,81.0698,81.1639,3100.0
2017-05-16 12:30:00,103.49,103.68,103.26,103.34,1774.0,81.0933,81.2422,80.9131,80.9758,1774.0
2017-05-16 13:00:00,103.36,103.36,103.04,103.06,1800.0,80.9915,80.9915,80.7407,80.7564,1800.0
2017-05-16 13:30:00,103.04,103.43,102.99,103.32,3800.0,80.7407,81.0463,80.7016,80.9601,3800.0
2017-05-16 14:00:00,103.32,103.46,103.32,103.38,4400.0,80.9601,81.0698,80.9601,81.0072,4400.0
2017-05-16 14:30:00,103.62,103.79,103.61,103.7,4791.0,81.1952,81.3284,81.1874,81.2579,4791.0
2017-05-16 15:00:00,103.69,104.28,103.67,104.28,7658.0,81.2501,81.7124,81.2344,81.7124,7658.0
2017-05-16 15:30:00,104.25,104.63,103.84,103.97,20409.0,81.6889,81.9866,81.3676,81.4695,20409.0
2017-05-17 09:30:00,103.19,103.95,103.18,103.32,9958.0,80.8583,81.4538,80.8504,80.9601,9958.0
2017-05-17 10:00:00,103.83,104.05,103.22,103.3,4000.0,81.3598,81.5322,80.8818,80.9445,4000.0
2017-05-17 10:30:00,103.42,104.4,103.34,103.34,10148.0,81.0385,81.8064,80.9758,80.9758,10148.0
2017-05-17 11:00:00,103.26,103.48,103.1,103.3,8909.0,80.9131,81.0855,80.7878,80.9445,8909.0
2017-05-17 11:30:00,103.39,103.74,103.3,103.67,10862.0,81.015,81.2892,80.9445,81.2344,10862.0
2017-05-17 12:00:00,103.58,103.75,103.5,103.53,7950.0,81.1639,81.2971,81.1012,81.1247,7950.0
2017-05-17 12:30:00,103.47,103.65,103.36,103.65,6300.0,81.0777,81.2187,80.9915,81.2187,6300.0
2017-05-17 13:00:00,103.65,103.76,103.51,103.56,5314.0,81.2187,81.3049,81.109,81.1482,5314.0
2017-05-17 13:30:00,103.26,103.57,103.2,103.36,5543.0,80.9131,81.156,80.8661,80.9915,5543.0
2017-05-17 14:00:00,103.46,103.6,102.91,102.93,5605.0,81.0698,81.1795,80.6389,80.6545,5605.0
2017-05-17 14:30:00,102.93,102.95,102.46,102.88,2700.0,80.6545,80.6702,80.2863,80.6154,2700.0
2017-05-17 15:00:00,102.88,103.3,102.65,102.99,4900.0,80.6154,80.9445,80.4351,80.7016,4900.0
2017-05-17 15:30:00,102.92,102.96,101.75,101.79,31910.0,80.6467,80.678,79.7299,79.7613,31910.0
2017-05-18 09:30:00,101.69,102.02,101.08,101.16,8377.0,79.6829,79.9415,79.2049,79.2676,8377.0
2017-05-18 10:00:00,101.32,102.41,101.32,102.38,6500.0,79.393,80.2471,79.393,80.2236,6500.0
2017-05-18 10:30:00,102.38,102.7,101.93,102.13,8811.0,80.2236,80.4743,79.871,80.0277,8811.0
2017-05-18 11:00:00,102.21,102.67,102.11,102.5,4083.0,80.0904,80.4508,80.012,80.3176,4083.0
2017-05-18 11:30:00,102.58,102.8,102.25,102.37,2900.0,80.3803,80.5527,80.1217,80.2157,2900.0
2017-05-18 12:00:00,102.4,102.44,102.07,102.07,2900.0,80.2392,80.2706,79.9807,79.9807,2900.0
2017-05-18 12:30:00,102.2,102.2,101.7,101.81,5600.0,80.0825,80.0825,79.6907,79.7769,5600.0
2017-05-18 13:00:00,101.95,102.07,101.77,101.93,5550.0,79.8866,79.9807,79.7456,79.871,5550.0
2017-05-18 13:30:00,101.83,102.22,101.83,102.1,4200.0,79.7926,80.0982,79.7926,80.0042,4200.0
2017-05-18 14:00:00,102.12,102.46,102.0,102.31,3228.0,80.0198,80.2863,79.9258,80.1687,3228.0
2017-05-18 14:30:00,102.4,102.47,101.99,102.04,7100.0,80.2392,80.2941,79.918,79.9571,7100.0
2017-05-18 15:00:00,102.03,102.26,101.72,101.88,9924.0,79.9493,80.1295,79.7064,79.8318,9924.0
2017-05-18 15:30:00,101.94,102.11,101.52,101.52,17920.0,79.8788,80.012,79.5497,79.5497,17920.0
2017-05-19 09:30:00,102.0,102.58,101.89,102.37,9910.0,79.9258,80.3803,79.8396,80.2157,9910.0
2017-05-19 10:00:00,102.25,102.37,101.86,102.31,8098.0,80.1217,80.2157,79.8161,80.1687,8098.0
2017-05-19 10:30:00,102.41,102.6,101.82,102.6,7514.0,80.2471,80.396,79.7848,80.396,7514.0
2017-05-19 11:00:00,102.7,102.79,102.23,102.48,4000.0,80.4743,80.5448,80.106,80.3019,4000.0
2017-05-19 11:30:00,102.47,102.75,102.25,102.69,5600.0,80.2941,80.5135,80.1217,80.4665,5600.0
2017-05-19 12:00:00,102.66,102.76,102.54,102.54,6400.0,80.443,80.5213,80.3489,80.3489,6400.0
2017-05-19 12:30:00,102.49,103.01,102.19,102.98,13382.0,80.3098,80.7172,80.0747,80.6937,13382.0
2017-05-19 13:00:00,102.96,103.16,102.88,103.0,7587.0,80.678,80.8348,80.6154,80.7094,7587.0
2017-05-19 13:30:00,103.26,103.26,102.99,103.09,6988.0,80.9131,80.9131,80.7016,80.7799,6988.0
2017-05-19 14:00:00,103.21,103.7,103.21,103.58,3700.0,80.8739,81.2579,80.8739,81.1639,3700.0
2017-05-19 14:30:00,103.59,103.87,103.52,103.79,5991.0,81.1717,81.3911,81.1169,81.3284,5991.0
2017-05-19 15:00:00,103.65,103.66,103.18,103.3,5800.0,81.2187,81.2266,80.8504,80.9445,5800.0
2017-05-19 15:30:00,103.33,103.33,103.03,103.07,15421.0,80.968,80.968,80.7329,80.7642,15421.0
2017-05-22 09:30:00,103.8,103.8,102.75,102.88,3260.0,81.3363,81.3363,80.5135,80.6154,3260.0
2017-05-22 10:00:00,102.81,103.37,102.33,102.36,12546.0,80.5605,80.9993,80.1844,80.2079,12546.0
2017-05-22 10:30:00,102.43,102.5,101.93,101.99,3700.0,80.2627,80.3176,79.871,79.918,3700.0
2017-05-22 11:00:00,102.34,102.35,101.73,101.82,3500.0,80.1922,80.2001,79.7142,79.7848,3500.0
2017-05-22 11:30:00,101.92,102.04,101.66,101.86,4103.0,79.8631,79.9571,79.6594,79.8161,4103.0
2017-05-22 12:00:00,101.92,102.19,101.92,102.19,4500.0,79.8631,80.0747,79.8631,80.0747,4500.0
2017-05-22 12:30:00,102.3,102.47,102.26,102.43,4500.0,80.1609,80.2941,80.1295,80.2627,4500.0
2017-05-22 13:00:00,102.44,102.6,102.34,102.36,4222.0,80.2706,80.396,80.1922,80.2079,4222.0
2017-05-22 13:30:00,102.36,102.38,102.0,102.08,4000.0,80.2079,80.2236,79.9258,79.9885,4000.0
2017-05-22 14:00:00,102.07,102.45,102.05,102.45,6200.0,79.9807,80.2784,79.965,80.2784,6200.0
2017-05-22 14:30:00,102.46,102.54,102.35,102.44,8260.0,80.2863,80.3489,80.2001,80.2706,8260.0
2017-05-22 15:00:00,102.39,103.02,102.39,102.59,7052.0,80.2314,80.7251,80.2314,80.3881,7052.0
2017-05-22 15:30:00,102.52,102.52,102.19,102.22,9698.0,80.3333,80.3333,80.0747,80.0982,9698.0
2017-05-23 09:30:00,101.72,102.18,101.7,101.73,4000.0,79.7064,80.0669,79.6907,79.7142,4000.0
2017-05-23 10:00:00,101.78,101.89,100.9,101.2,4300.0,79.7534,79.8396,79.0639,79.2989,4300.0
2017-05-23 10:30:00,101.56,101.56,101.09,101.23,4100.0,79.581,79.581,79.2127,79.3224,4100.0
2017-05-23 11:00:00,101.21,101.49,101.1,101.21,3915.0,79.3068,79.5262,79.2206,79.3068,3915.0
2017-05-23 11:30:00,101.17,101.75,101.12,101.59,8715.0,79.2754,79.7299,79.2362,79.6045,8715.0
2017-05-23 12:00:00,101.56,101.68,101.23,101.27,5300.0,79.581,79.6751,79.3224,79.3538,5300.0
2017-05-23 12:30:00,101.27,101.45,101.13,101.27,5900.0,79.3538,79.4948,79.2441,79.3538,5900.0
2017-05-23 13:00:00,101.32,101.32,100.91,100.93,6485.0,79.393,79.393,79.0717,79.0874,6485.0
2017-05-23 13:30:00,101.01,101.08,100.65,100.66,7300.0,79.1501,79.2049,78.868,78.8758,7300.0
2017-05-23 14:00:00,100.64,101.43,100.64,101.37,7774.0,78.8601,79.4792,78.8601,79.4321,7774.0
2017-05-23 14:30:00,101.3,101.56,101.01,101.23,7274.0,79.3773,79.581,79.1501,79.3224,7274.0
2017-05-23 15:00:00,101.13,101.26,100.97,101.05,8152.0,79.2441,79.346,79.1187,79.1814,8152.0
2017-05-23 15:30:00,100.95,101.03,100.57,100.58,30764.0,79.103,79.1657,78.8053,78.8131,30764.0
2017-05-24 09:30:00,100.5,100.82,100.27,100.35,7100.0,78.7504,79.0012,78.5702,78.6329,7100.0
2017-05-24 10:00:00,100.33,100.36,99.82,100.24,6526.0,78.6172,78.6407,78.2176,78.5467,6526.0
2017-05-24 10:30:00,100.29,100.9,100.29,100.51,14149.0,78.5859,79.0639,78.5859,78.7583,14149.0
2017-05-24 11:00:00,100.49,100.56,100.3,100.5,5300.0,78.7426,78.7974,78.5937,78.7504,5300.0
2017-05-24 11:30:00,100.41,100.51,100.07,100.07,3900.0,78.6799,78.7583,78.4135,78.4135,3900.0
2017-05-24 12:00:00,100.05,100.05,99.87,99.88,2300.0,78.3978,78.3978,78.2568,78.2646,2300.0
2017-05-24 12:30:00,99.87,99.96,99.69,99.7,2000.0,78.2568,78.3273,78.1157,78.1236,2000.0
2017-05-24 13:00:00,99.47,99.47,99.37,99.37,800.0,77.9433,77.9433,77.865,77.865,800.0
2017-05-24 13:30:00,99.44,99.5,99.12,99.12,4338.0,77.9198,77.9668,77.6691,77.6691,4338.0
2017-05-24 14:00:00,99.12,99.47,98.76,98.97,25019.0,77.6691,77.9433,77.387,77.5515,25019.0
2017-05-24 14:30:00,99.07,99.27,98.9,99.15,3300.0,77.6299,77.7866,77.4967,77.6926,3300.0
2017-05-24 15:00:00,99.13,99.55,98.82,99.54,5900.0,77.6769,78.006,77.434,77.9982,5900.0
2017-05-24 15:30:00,99.57,99.66,99.07,99.37,41238.0,78.0217,78.0922,77.6299,77.865,41238.0
2017-05-25 09:30:00,98.87,101.86,98.64,101.51,18839.0,77.4732,79.8161,77.293,79.5418,18839.0
2017-05-25 10:00:00,101.42,101.44,100.95,101.3,5200.0,79.4713,79.487,79.103,79.3773,5200.0
2017-05-25 10:30:00,101.11,101.13,100.65,100.65,3200.0,79.2284,79.2441,78.868,78.868,3200.0
2017-05-25 11:00:00,100.65,100.86,99.28,99.82,4700.0,78.868,79.0325,77.7945,78.2176,4700.0
2017-05-25 11:30:00,99.85,99.85,98.8,99.01,2891.0,78.2411,78.2411,77.4183,77.5829,2891.0
2017-05-25 12:00:00,99.27,99.35,98.63,99.23,3600.0,77.7866,77.8493,77.2851,77.7553,3600.0
2017-05-25 12:30:00,99.21,99.47,98.72,98.72,2700.0,77.7396,77.9433,77.3556,77.3556,2700.0
2017-05-25 13:00:00,98.9,98.9,98.48,98.54,5000.0,77.4967,77.4967,77.1676,77.2146,5000.0
2017-05-25 13:30:00,98.45,99.11,98.39,99.11,6375.0,77.1441,77.6612,77.0971,77.6612,6375.0
2017-05-25 14:00:00,99.15,99.23,98.69,98.75,4839.0,77.6926,77.7553,77.3321,77.3791,4839.0
2017-05-25 14:30:00,98.76,99.18,98.75,98.97,6675.0,77.387,77.7161,77.3791,77.5515,6675.0
2017-05-25 15:00:00,98.96,99.79,98.96,99.6,8857.0,77.5437,78.1941,77.5437,78.0452,8857.0
2017-05-25 15:30:00,99.39,100.09,99.22,99.67,29722.0,77.8806,78.4292,77.7474,78.1,29722.0
2017-05-26 09:30:00,99.8,99.93,99.13,99.54,16373.0,78.2019,78.3038,77.6769,77.9982,16373.0
2017-05-26 10:00:00,99.52,99.73,98.73,98.83,9125.0,77.9825,78.1471,77.3635,77.4418,9125.0
2017-05-26 10:30:00,98.93,99.2,98.23,98.38,7632.0,77.5202,77.7318,76.9717,77.0892,7632.0
2017-05-26 11:00:00,98.39,98.58,98.39,98.42,6706.0,77.0971,77.2459,77.0971,77.1206,6706.0
2017-05-26 11:30:00,98.39,98.43,97.88,97.91,4918.0,77.0971,77.1284,76.6974,76.7209,4918.0
2017-05-26 12:00:00,97.98,98.62,97.93,98.45,3650.0,76.7758,77.2773,76.7366,77.1441,3650.0
2017-05-26 12:30:00,98.49,98.66,98.49,98.66,1200.0,77.1754,77.3086,77.1754,77.3086,1200.0
2017-05-26 13:00:00,98.73,98.84,98.56,98.69,2850.0,77.3635,77.4497,77.2303,77.3321,2850.0
2017-05-26 13:30:00,98.84,98.84,98.56,98.8,2349.0,77.4497,77.4497,77.2303,77.4183,2349.0
2017-05-26 14:00:00,98.79,98.82,98.68,98.72,2550.0,77.4105,77.434,77.3243,77.3556,2550.0
2017-05-26 14:30:00,98.8,99.0,98.71,98.71,10122.0,77.4183,77.575,77.3478,77.3478,10122.0
2017-05-26 15:00:00,98.79,98.84,98.5,98.84,7200.0,77.4105,77.4497,77.1833,77.4497,7200.0
2017-05-26 15:30:00,98.85,99.15,98.39,98.4,16421.0,77.4575,77.6926,77.0971,77.1049,16421.0
2017-05-30 09:30:00,97.7,97.7,96.29,96.29,10808.0,76.5564,76.5564,75.4515,75.4515,10808.0
2017-05-30 10:00:00,96.31,96.4,95.31,95.31,10200.0,75.4672,75.5377,74.6836,74.6836,10200.0
2017-05-30 10:30:00,95.31,96.21,95.31,95.49,11000.0,74.6836,75.3888,74.6836,74.8247,11000.0
2017-05-30 11:00:00,95.58,95.65,94.96,95.05,7799.0,74.8952,74.95,74.4094,74.4799,7799.0
2017-05-30 11:30:00,95.09,95.15,94.63,94.72,6670.0,74.5112,74.5582,74.1508,74.2213,6670.0
2017-05-30 12:00:00,94.7,95.02,94.7,94.78,6500.0,74.2056,74.4564,74.2056,74.2683,6500.0
2017-05-30 12:30:00,94.79,94.96,94.43,94.44,7300.0,74.2761,74.4094,73.9941,74.0019,7300.0
2017-05-30 13:00:00,94.42,94.84,94.35,94.84,7900.0,73.9862,74.3153,73.9314,74.3153,7900.0
2017-05-30 13:30:00,94.87,94.87,94.53,94.67,7300.0,74.3388,74.3388,74.0724,74.1821,7300.0
2017-05-30 14:00:00,94.68,95.15,94.65,94.78,9651.0,74.19,74.5582,74.1664,74.2683,9651.0
2017-05-30 14:30:00,94.63,94.94,94.5,94.75,6393.0,74.1508,74.3937,74.0489,74.2448,6393.0
2017-05-30 15:00:00,94.74,94.84,94.49,94.56,8607.0,74.237,74.3153,74.0411,74.0959,8607.0
2017-05-30 15:30:00,94.57,94.62,94.13,94.37,23892.0,74.1038,74.1429,73.759,73.947,23892.0
2017-05-31 09:30:00,92.72,93.91,92.06,93.14,27554.0,72.6541,73.5866,72.137,72.9832,27554.0
2017-05-31 10:00:00,93.07,93.1,92.19,93.1,17413.0,72.9284,72.9519,72.2388,72.9519,17413.0
2017-05-31 10:30:00,93.12,93.12,91.93,92.52,10233.0,72.9676,72.9676,72.0351,72.4974,10233.0
2017-05-31 11:00:00,92.5,92.53,91.47,91.5,16599.0,72.4817,72.5052,71.6746,71.6981,16599.0
2017-05-31 11:30:00,91.51,91.74,91.35,91.74,4100.0,71.706,71.8862,71.5806,71.8862,4100.0
2017-05-31 12:00:00,91.86,92.63,91.85,91.85,4300.0,71.9802,72.5836,71.9724,71.9724,4300.0
2017-05-31 12:30:00,91.82,92.57,91.77,92.05,7400.0,71.9489,72.5366,71.9097,72.1291,7400.0
2017-05-31 13:00:00,92.17,92.29,91.71,91.71,4400.0,72.2232,72.3172,71.8627,71.8627,4400.0
2017-05-31 13:30:00,91.73,91.83,91.59,91.83,3300.0,71.8784,71.9567,71.7687,71.9567,3300.0
2017-05-31 14:00:00,91.79,92.12,91.53,91.78,5100.0,71.9254,72.184,71.7217,71.9176,5100.0
2017-05-31 14:30:00,91.7,91.87,91.45,91.81,7300.0,71.8549,71.9881,71.659,71.9411,7300.0
2017-05-31 15:00:00,91.95,92.4,91.82,92.36,9970.0,72.0508,72.4034,71.9489,72.372,9970.0
2017-05-31 15:30:00,92.41,92.88,92.25,92.77,17071.0,72.4112,72.7795,72.2858,72.6933,17071.0
2017-06-01 09:30:00,92.7,93.33,92.65,93.19,9514.0,72.6385,73.1321,72.5993,73.0224,9514.0
2017-06-01 10:00:00,93.12,93.55,93.05,93.55,6001.0,72.9676,73.3045,72.9127,73.3045,6001.0
2017-06-01 10:30:00,93.44,93.84,93.24,93.82,8299.0,73.2183,73.5317,73.0616,73.5161,8299.0
2017-06-01 11:00:00,94.4,94.74,93.8,94.0,19986.0,73.9705,74.237,73.5004,73.6571,19986.0
2017-06-01 11:30:00,94.04,94.28,93.71,94.19,9143.0,73.6885,73.8765,73.4299,73.806,9143.0
2017-06-01 12:00:00,94.41,94.42,94.18,94.37,7000.0,73.9784,73.9862,73.7982,73.947,7000.0
2017-06-01 12:30:00,94.39,94.66,94.35,94.48,4100.0,73.9627,74.1743,73.9314,74.0332,4100.0
2017-06-01 13:00:00,94.5,94.66,94.47,94.6,6698.0,74.0489,74.1743,74.0254,74.1273,6698.0
2017-06-01 13:30:00,94.54,94.54,94.16,94.17,6301.0,74.0803,74.0803,73.7825,73.7903,6301.0
2017-06-01 14:00:00,94.14,94.3,93.74,93.74,6200.0,73.7668,73.8922,73.4534,73.4534,6200.0
2017-06-01 14:30:00,93.8,94.07,93.51,93.75,6300.0,73.5004,73.712,73.2732,73.4612,6300.0
2017-06-01 15:00:00,93.71,93.72,93.26,93.55,6637.0,73.4299,73.4377,73.0773,73.3045,6637.0
2017-06-01 15:30:00,93.53,93.93,93.33,93.91,22283.0,73.2888,73.6023,73.1321,73.5866,22283.0
2017-06-02 09:30:00,93.21,94.0,93.21,93.58,4833.0,73.0381,73.6571,73.0381,73.328,4833.0
2017-06-02 10:00:00,93.24,93.26,92.23,92.29,6009.0,73.0616,73.0773,72.2702,72.3172,6009.0
2017-06-02 10:30:00,92.45,92.64,91.87,91.87,8098.0,72.4426,72.5914,71.9881,71.9881,8098.0
2017-06-02 11:00:00,91.74,92.14,91.56,92.0,6400.0,71.8862,72.1996,71.7452,72.0899,6400.0
2017-06-02 11:30:00,92.06,92.23,91.79,91.94,6650.0,72.137,72.2702,71.9254,72.0429,6650.0
2017-06-02 12:00:00,91.85,92.29,91.78,92.29,6705.0,71.9724,72.3172,71.9176,72.3172,6705.0
2017-06-02 12:30:00,92.14,92.28,91.85,91.9,7100.0,72.1996,72.3093,71.9724,72.0116,7100.0
2017-06-02 13:00:00,91.86,92.12,91.71,92.01,6900.0,71.9802,72.184,71.8627,72.0978,6900.0
2017-06-02 13:30:00,91.92,92.0,91.72,91.9,6693.0,72.0273,72.0899,71.8705,72.0116,6693.0
2017-06-02 14:00:00,91.87,91.87,91.6,91.61,6300.0,71.9881,71.9881,71.7765,71.7843,6300.0
2017-06-02 14:30:00,91.67,91.8,91.6,91.65,5032.0,71.8314,71.9332,71.7765,71.8157,5032.0
2017-06-02 15:00:00,91.63,91.88,91.52,91.61,12518.0,71.8,71.9959,71.7138,71.7843,12518.0
2017-06-02 15:30:00,91.61,91.88,91.61,91.84,19740.0,71.7843,71.9959,71.7843,71.9646,19740.0
2017-06-05 09:30:00,91.23,91.68,90.53,90.94,9886.0,71.4866,71.8392,70.9381,71.2593,9886.0
2017-06-05 10:00:00,90.96,91.6,90.4,90.86,9002.0,71.275,71.7765,70.8362,71.1967,9002.0
2017-06-05 10:30:00,90.67,90.78,90.25,90.25,4050.0,71.0478,71.134,70.7187,70.7187,4050.0
2017-06-05 11:00:00,90.22,90.28,89.92,90.2,7071.0,70.6952,70.7422,70.4601,70.6795,7071.0
2017-06-05 11:30:00,90.32,90.53,90.22,90.34,4095.0,70.7735,70.9381,70.6952,70.7892,4095.0
2017-06-05 12:00:00,90.33,90.82,90.33,90.75,5500.0,70.7814,71.1653,70.7814,71.1105,5500.0
2017-06-05 12:30:00,90.78,91.01,90.73,90.81,4800.0,71.134,71.3142,71.0948,71.1575,4800.0
2017-06-05 13:00:00,90.83,91.04,90.64,90.64,2600.0,71.1731,71.3377,71.0243,71.0243,2600.0
2017-06-05 13:30:00,90.55,90.84,90.55,90.84,4000.0,70.9537,71.181,70.9537,71.181,4000.0
2017-06-05 14:00:00,90.9,90.9,90.45,90.75,3875.0,71.228,71.228,70.8754,71.1105,3875.0
2017-06-05 14:30:00,90.61,90.91,90.59,90.91,4613.0,71.0008,71.2358,70.9851,71.2358,4613.0
2017-06-05 15:00:00,90.95,90.98,90.65,90.65,6263.0,71.2672,71.2907,71.0321,71.0321,6263.0
2017-06-05 15:30:00,90.74,90.83,90.46,90.63,12841.0,71.1026,71.1731,70.8832,71.0164,12841.0
2017-06-06 09:30:00,90.3,90.59,89.95,90.17,15950.0,70.7578,70.9851,70.4836,70.656,15950.0
2017-06-06 10:00:00,90.43,90.75,90.14,90.49,6987.0,70.8597,71.1105,70.6325,70.9067,6987.0
2017-06-06 10:30:00,90.48,90.48,90.09,90.16,6016.0,70.8989,70.8989,70.5933,70.6481,6016.0
2017-06-06 11:00:00,90.12,90.7,90.12,90.66,4800.0,70.6168,71.0713,70.6168,71.0399,4800.0
2017-06-06 11:30:00,90.67,91.5,90.63,91.14,7191.0,71.0478,71.6981,71.0164,71.4161,7191.0
2017-06-06 12:00:00,91.01,91.36,91.01,91.27,2619.0,71.3142,71.5884,71.3142,71.5179,2619.0
2017-06-06 12:30:00,91.21,91.72,91.11,91.67,6693.0,71.4709,71.8705,71.3926,71.8314,6693.0
2017-06-06 13:00:00,91.7,92.12,91.65,92.06,2500.0,71.8549,72.184,71.8157,72.137,2500.0
2017-06-06 13:30:00,92.06,92.22,91.98,92.22,4863.0,72.137,72.2623,72.0743,72.2623,4863.0
2017-06-06 14:00:00,92.26,93.03,92.26,92.96,11411.0,72.2937,72.897,72.2937,72.8422,11411.0
2017-06-06 14:30:00,92.92,93.0,92.66,92.79,12046.0,72.8108,72.8735,72.6071,72.709,12046.0
2017-06-06 15:00:00,92.79,93.0,92.55,93.0,14200.0,72.709,72.8735,72.5209,72.8735,14200.0
2017-06-06 15:30:00,92.99,92.99,92.67,92.78,25993.0,72.8657,72.8657,72.6149,72.7011,25993.0
2017-06-07 09:30:00,91.95,92.6,91.73,91.73,6543.0,72.0508,72.5601,71.8784,71.8784,6543.0
2017-06-07 10:00:00,91.85,92.17,91.0,91.0,6475.0,71.9724,72.2232,71.3064,71.3064,6475.0
2017-06-07 10:30:00,91.12,91.12,89.63,90.23,23295.0,71.4004,71.4004,70.2328,70.703,23295.0
2017-06-07 11:00:00,90.08,90.19,89.77,89.88,2950.0,70.5855,70.6717,70.3425,70.4287,2950.0
2017-06-07 11:30:00,89.95,89.95,89.2,89.45,4200.0,70.4836,70.4836,69.8959,70.0918,4200.0
2017-06-07 12:00:00,89.51,89.79,89.08,89.08,3900.0,70.1388,70.3582,69.8019,69.8019,3900.0
2017-06-07 12:30:00,89.14,89.14,88.59,88.7,3900.0,69.8489,69.8489,69.4179,69.5041,3900.0
2017-06-07 13:00:00,88.67,88.67,88.23,88.53,4200.0,69.4806,69.4806,69.1358,69.3709,4200.0
2017-06-07 13:30:00,88.39,88.56,88.31,88.41,4050.0,69.2612,69.3944,69.1985,69.2769,4050.0
2017-06-07 14:00:00,88.54,88.88,88.42,88.8,4900.0,69.3787,69.6452,69.2847,69.5825,4900.0
2017-06-07 14:30:00,89.0,89.32,88.89,88.95,5500.0,69.7392,69.9899,69.653,69.7,5500.0
2017-06-07 15:00:00,88.87,88.94,88.72,88.84,4400.0,69.6373,69.6922,69.5198,69.6138,4400.0
2017-06-07 15:30:00,88.89,89.06,88.54,88.55,22347.0,69.653,69.7862,69.3787,69.3866,22347.0
2017-06-08 09:30:00,87.92,88.98,87.79,88.35,15151.0,68.8929,69.7235,68.791,69.2299,15151.0
2017-06-08 10:00:00,88.4,88.4,87.5,87.53,9100.0,69.269,69.269,68.5638,68.5873,9100.0
2017-06-08 10:30:00,87.45,88.4,87.44,88.13,14029.0,68.5246,69.269,68.5168,69.0575,14029.0
2017-06-08 11:00:00,88.15,88.25,87.17,87.25,8844.0,69.0731,69.1515,68.3052,68.3679,8844.0
2017-06-08 11:30:00,87.13,87.82,87.13,87.5,4100.0,68.2739,68.8146,68.2739,68.5638,4100.0
2017-06-08 12:00:00,87.35,87.51,87.09,87.26,6100.0,68.4463,68.5716,68.2425,68.3757,6100.0
2017-06-08 12:30:00,87.22,88.06,87.14,87.95,6300.0,68.3444,69.0026,68.2817,68.9164,6300.0
2017-06-08 13:00:00,87.83,87.83,87.29,87.69,5100.0,68.8224,68.8224,68.3993,68.7127,5100.0
2017-06-08 13:30:00,87.68,87.77,87.41,87.71,6800.0,68.7048,68.7754,68.4933,68.7284,6800.0
2017-06-08 14:00:00,87.66,87.75,87.49,87.72,5200.0,68.6892,68.7597,68.556,68.7362,5200.0
2017-06-08 14:30:00,87.64,87.81,87.39,87.54,8015.0,68.6735,68.8067,68.4776,68.5951,8015.0
2017-06-08 15:00:00,87.57,87.8,87.49,87.69,13501.0,68.6187,68.7989,68.556,68.7127,13501.0
2017-06-08 15:30:00,87.69,87.9,87.53,87.78,35825.0,68.7127,68.8772,68.5873,68.7832,35825.0
2017-06-09 09:30:00,88.08,88.72,87.75,87.8,14453.0,69.0183,69.5198,68.7597,68.7989,14453.0
2017-06-09 10:00:00,87.74,88.24,87.72,88.11,4940.0,68.7519,69.1437,68.7362,69.0418,4940.0
2017-06-09 10:30:00,88.25,88.72,88.03,88.65,7150.0,69.1515,69.5198,68.9791,69.4649,7150.0
2017-06-09 11:00:00,88.78,89.63,88.78,89.49,6587.0,69.5668,70.2328,69.5668,70.1231,6587.0
2017-06-09 11:30:00,89.55,90.01,89.07,90.01,8132.0,70.1702,70.5306,69.794,70.5306,8132.0
2017-06-09 12:00:00,89.92,89.94,89.44,89.5,3200.0,70.4601,70.4758,70.084,70.131,3200.0
2017-06-09 12:30:00,89.39,89.77,89.38,89.74,5400.0,70.0448,70.3425,70.0369,70.319,5400.0
2017-06-09 13:00:00,89.68,90.05,89.4,89.59,4087.0,70.272,70.5619,70.0526,70.2015,4087.0
2017-06-09 13:30:00,89.43,89.44,89.12,89.32,4400.0,70.0761,70.084,69.8332,69.9899,4400.0
2017-06-09 14:00:00,89.26,89.71,89.24,89.67,2700.0,69.9429,70.2955,69.9272,70.2642,2700.0
2017-06-09 14:30:00,89.69,90.08,89.12,89.12,5912.0,70.2799,70.5855,69.8332,69.8332,5912.0
2017-06-09 15:00:00,89.33,90.29,89.17,90.28,12202.0,69.9978,70.75,69.8724,70.7422,12202.0
2017-06-09 15:30:00,90.25,90.25,89.64,90.1,21428.0,70.7187,70.7187,70.2407,70.6011,21428.0
2017-06-12 09:30:00,90.6,91.4,89.92,90.45,8724.0,70.9929,71.6198,70.4601,70.8754,8724.0
2017-06-12 10:00:00,90.45,90.86,90.24,90.47,15140.0,70.8754,71.1967,70.7108,70.8911,15140.0
2017-06-12 10:30:00,90.4,90.71,90.19,90.43,8635.0,70.8362,71.0791,70.6717,70.8597,8635.0
2017-06-12 11:00:00,90.55,90.95,90.41,90.88,12295.0,70.9537,71.2672,70.844,71.2123,12295.0
2017-06-12 11:30:00,91.04,91.32,90.64,91.23,6100.0,71.3377,71.5571,71.0243,71.4866,6100.0
2017-06-12 12:00:00,91.16,91.34,90.92,91.09,4000.0,71.4317,71.5728,71.2437,71.3769,4000.0
2017-06-12 12:30:00,91.1,91.13,90.63,90.83,5524.0,71.3847,71.4082,71.0164,71.1731,5524.0
2017-06-12 13:00:00,90.78,91.16,90.74,91.07,9962.0,71.134,71.4317,71.1026,71.3612,9962.0
2017-06-12 13:30:00,91.04,91.04,90.21,90.22,9251.0,71.3377,71.3377,70.6873,70.6952,9251.0
2017-06-12 14:00:00,90.27,90.47,90.23,90.4,10459.0,70.7343,70.8911,70.703,70.8362,10459.0
2017-06-12 14:30:00,90.4,90.54,90.35,90.53,12920.0,70.8362,70.9459,70.797,70.9381,12920.0
2017-06-12 15:00:00,90.57,90.82,90.42,90.62,14345.0,70.9694,71.1653,70.8519,71.0086,14345.0
2017-06-12 15:30:00,90.61,90.87,90.43,90.56,38411.0,71.0008,71.2045,70.8597,70.9616,38411.0
2017-06-13 09:30:00,90.57,91.73,90.57,91.6,3300.0,70.9694,71.8784,70.9694,71.7765,3300.0
2017-06-13 10:00:00,91.44,91.7,91.15,91.28,7926.0,71.6511,71.8549,71.4239,71.5258,7926.0
2017-06-13 10:30:00,91.35,91.91,91.31,91.59,7350.0,71.5806,72.0194,71.5493,71.7687,7350.0
2017-06-13 11:00:00,91.6,91.63,91.25,91.54,8119.0,71.7765,71.8,71.5023,71.7295,8119.0
2017-06-13 11:30:00,91.51,91.98,91.25,91.25,5600.0,71.706,72.0743,71.5023,71.5023,5600.0
2017-06-13 12:00:00,91.21,91.44,91.18,91.34,4097.0,71.4709,71.6511,71.4474,71.5728,4097.0
2017-06-13 12:30:00,91.29,91.37,91.07,91.09,4600.0,71.5336,71.5963,71.3612,71.3769,4600.0
2017-06-13 13:00:00,91.03,91.28,91.03,91.28,2400.0,71.3299,71.5258,71.3299,71.5258,2400.0
2017-06-13 13:30:00,91.38,91.43,91.13,91.39,5800.0,71.6041,71.6433,71.4082,71.612,5800.0
2017-06-13 14:00:00,91.49,92.01,91.46,91.85,4500.0,71.6903,72.0978,71.6668,71.9724,4500.0
2017-06-13 14:30:00,92.04,92.38,91.83,92.02,6883.0,72.1213,72.3877,71.9567,72.1056,6883.0
2017-06-13 15:00:00,92.06,92.22,91.93,92.05,8200.0,72.137,72.2623,72.0351,72.1291,8200.0
2017-06-13 15:30:00,92.14,92.46,91.98,92.43,23795.0,72.1996,72.4504,72.0743,72.4269,23795.0
2017-06-14 09:30:00,91.52,91.52,90.72,90.85,4005.0,71.7138,71.7138,71.087,71.1888,4005.0
2017-06-14 10:00:00,90.95,91.42,90.85,91.19,4042.0,71.2672,71.6355,71.1888,71.4552,4042.0
2017-06-14 10:30:00,91.6,91.69,89.63,90.11,11680.0,71.7765,71.847,70.2328,70.609,11680.0
2017-06-14 11:00:00,89.94,90.41,89.78,89.89,9793.0,70.4758,70.844,70.3504,70.4366,9793.0
2017-06-14 11:30:00,89.95,90.32,89.77,89.77,3600.0,70.4836,70.7735,70.3425,70.3425,3600.0
2017-06-14 12:00:00,89.75,89.92,89.56,89.88,5200.0,70.3269,70.4601,70.178,70.4287,5200.0
2017-06-14 12:30:00,89.85,90.16,89.85,90.01,4850.0,70.4052,70.6481,70.4052,70.5306,4850.0
2017-06-14 13:00:00,90.11,90.11,89.75,89.83,2900.0,70.609,70.609,70.3269,70.3896,2900.0
2017-06-14 13:30:00,89.88,89.99,89.71,89.81,2100.0,70.4287,70.5149,70.2955,70.3739,2100.0
2017-06-14 14:00:00,89.79,90.05,89.67,89.89,9487.0,70.3582,70.5619,70.2642,70.4366,9487.0
2017-06-14 14:30:00,89.86,89.92,89.38,89.49,7793.0,70.4131,70.4601,70.0369,70.1231,7793.0
2017-06-14 15:00:00,89.47,89.96,89.4,89.54,8531.0,70.1075,70.4914,70.0526,70.1623,8531.0
2017-06-14 15:30:00,89.57,89.62,89.14,89.4,20028.0,70.1858,70.225,69.8489,70.0526,20028.0
2017-06-15 09:30:00,88.92,89.32,88.01,88.8,20506.0,69.6765,69.9899,68.9634,69.5825,20506.0
2017-06-15 10:00:00,88.64,88.97,88.03,88.28,4339.0,69.4571,69.7157,68.9791,69.175,4339.0
2017-06-15 10:30:00,88.46,88.54,87.15,87.35,6700.0,69.316,69.3787,68.2895,68.4463,6700.0
2017-06-15 11:00:00,87.44,87.57,87.14,87.47,7408.0,68.5168,68.6187,68.2817,68.5403,7408.0
2017-06-15 11:30:00,87.56,87.92,87.52,87.52,10374.0,68.6108,68.8929,68.5795,68.5795,10374.0
2017-06-15 12:00:00,87.48,87.84,87.47,87.76,4800.0,68.5481,68.8302,68.5403,68.7675,4800.0
2017-06-15 12:30:00,87.81,87.96,87.09,87.19,5200.0,68.8067,68.9243,68.2425,68.3209,5200.0
2017-06-15 13:00:00,87.33,87.33,86.93,86.93,6262.0,68.4306,68.4306,68.1172,68.1172,6262.0
2017-06-15 13:30:00,86.93,86.93,86.16,86.16,8600.0,68.1172,68.1172,67.5138,67.5138,8600.0
2017-06-15 14:00:00,86.15,86.15,85.84,86.01,10510.0,67.506,67.506,67.2631,67.3963,10510.0
2017-06-15 14:30:00,85.96,86.1,85.17,85.18,10429.0,67.3571,67.4668,66.738,66.7459,10429.0
2017-06-15 15:00:00,85.07,85.26,84.89,84.89,17592.0,66.6597,66.8086,66.5186,66.5186,17592.0
2017-06-15 15:30:00,84.87,85.9,84.7,85.9,22424.0,66.503,67.3101,66.3698,67.3101,22424.0
2017-06-16 09:30:00,86.05,86.05,85.31,85.31,3237.0,67.4276,67.4276,66.8477,66.8477,3237.0
2017-06-16 10:00:00,85.16,85.36,84.6,85.14,4300.0,66.7302,66.8869,66.2914,66.7145,4300.0
2017-06-16 10:30:00,85.15,85.8,84.93,84.99,17222.0,66.7224,67.2317,66.55,66.597,17222.0
2017-06-16 11:00:00,85.08,85.36,84.77,85.29,20600.0,66.6675,66.8869,66.4246,66.8321,20600.0
2017-06-16 11:30:00,85.3,85.3,84.7,84.73,4125.0,66.8399,66.8399,66.3698,66.3933,4125.0
2017-06-16 12:00:00,84.78,85.09,84.69,84.69,4050.0,66.4324,66.6754,66.3619,66.3619,4050.0
2017-06-16 12:30:00,84.67,84.69,84.28,84.42,7633.0,66.3463,66.3619,66.0407,66.1504,7633.0
2017-06-16 13:00:00,84.34,84.61,84.3,84.39,6346.0,66.0877,66.2992,66.0563,66.1269,6346.0
2017-06-16 13:30:00,84.37,84.37,83.97,84.19,5400.0,66.1112,66.1112,65.7977,65.9701,5400.0
2017-06-16 14:00:00,84.17,84.67,84.13,84.54,7332.0,65.9545,66.3463,65.9231,66.2444,7332.0
2017-06-16 14:30:00,84.52,84.52,84.26,84.35,7300.0,66.2287,66.2287,66.025,66.0955,7300.0
2017-06-16 15:00:00,84.31,84.51,83.95,84.34,10677.0,66.0642,66.2209,65.7821,66.0877,10677.0
2017-06-16 15:30:00,84.53,85.12,84.34,84.86,24661.0,66.2366,66.6989,66.0877,66.4951,24661.0
2017-06-19 09:30:00,85.18,85.18,84.56,84.6,5545.0,66.7459,66.7459,66.2601,66.2914,5545.0
2017-06-19 10:00:00,84.57,85.18,84.54,85.1,5700.0,66.2679,66.7459,66.2444,66.6832,5700.0
2017-06-19 10:30:00,85.07,85.86,85.07,85.75,2900.0,66.6597,67.2787,66.6597,67.1925,2900.0
2017-06-19 11:00:00,85.69,85.83,85.48,85.48,3000.0,67.1455,67.2552,66.981,66.981,3000.0
2017-06-19 11:30:00,85.46,86.0,85.46,85.91,7300.0,66.9653,67.3884,66.9653,67.3179,7300.0
2017-06-19 12:00:00,85.92,86.15,85.82,85.93,3400.0,67.3257,67.506,67.2474,67.3336,3400.0
2017-06-19 12:30:00,85.98,85.98,85.69,85.93,2400.0,67.3728,67.3728,67.1455,67.3336,2400.0
2017-06-19 13:00:00,85.89,86.03,85.75,85.94,2401.0,67.3022,67.4119,67.1925,67.3414,2401.0
2017-06-19 13:30:00,85.95,86.24,85.95,86.17,2300.0,67.3492,67.5765,67.3492,67.5216,2300.0
2017-06-19 14:00:00,86.19,86.19,85.77,86.02,5400.0,67.5373,67.5373,67.2082,67.4041,5400.0
2017-06-19 14:30:00,85.98,86.09,85.74,85.95,6796.0,67.3728,67.4589,67.1847,67.3492,6796.0
2017-06-19 15:00:00,85.97,86.01,85.78,85.99,6800.0,67.3649,67.3963,67.216,67.3806,6800.0
2017-06-19 15:30:00,86.01,86.02,85.67,85.88,19124.0,67.3963,67.4041,67.1298,67.2944,19124.0
2017-06-20 09:30:00,84.36,84.42,83.22,83.55,17761.0,66.1033,66.1504,65.2101,65.4686,17761.0
2017-06-20 10:00:00,83.52,84.2,83.52,83.65,6955.0,65.4451,65.978,65.4451,65.547,6955.0
2017-06-20 10:30:00,83.61,83.78,83.34,83.55,14209.0,65.5157,65.6489,65.3041,65.4686,14209.0
2017-06-20 11:00:00,83.55,84.26,83.51,84.2,6636.0,65.4686,66.025,65.4373,65.978,6636.0
2017-06-20 11:30:00,84.34,84.87,84.18,84.82,10067.0,66.0877,66.503,65.9623,66.4638,10067.0
2017-06-20 12:00:00,84.63,85.35,84.63,85.29,10326.0,66.3149,66.8791,66.3149,66.8321,10326.0
2017-06-20 12:30:00,84.99,85.63,84.92,85.63,4562.0,66.597,67.0985,66.5422,67.0985,4562.0
2017-06-20 13:00:00,85.62,86.67,85.62,86.35,17640.0,67.0907,67.9134,67.0907,67.6627,17640.0
2017-06-20 13:30:00,86.42,87.02,86.32,87.02,15486.0,67.7175,68.1877,67.6392,68.1877,15486.0
2017-06-20 14:00:00,87.01,87.65,87.0,87.47,13219.0,68.1798,68.6813,68.172,68.5403,13219.0
2017-06-20 14:30:00,87.45,87.45,86.75,86.75,15546.0,68.5246,68.5246,67.9761,67.9761,15546.0
2017-06-20 15:00:00,86.71,87.01,86.71,86.91,18915.0,67.9448,68.1798,67.9448,68.1015,18915.0
2017-06-20 15:30:00,86.88,87.27,86.6,87.04,51873.0,68.078,68.3836,67.8586,68.2034,51873.0
2017-06-21 09:30:00,86.51,87.33,85.99,87.29,14628.0,67.7881,68.4306,67.3806,68.3993,14628.0
2017-06-21 10:00:00,87.29,88.16,86.94,88.07,9250.0,68.3993,69.081,68.125,69.0104,9250.0
2017-06-21 10:30:00,88.12,88.93,87.36,87.36,19388.0,69.0496,69.6843,68.4541,68.4541,19388.0
2017-06-21 11:00:00,87.29,87.32,86.06,86.32,8800.0,68.3993,68.4228,67.4354,67.6392,8800.0
2017-06-21 11:30:00,86.23,86.53,85.84,86.25,7151.0,67.5686,67.8037,67.2631,67.5843,7151.0
2017-06-21 12:00:00,86.28,86.28,85.8,86.02,3800.0,67.6078,67.6078,67.2317,67.4041,3800.0
2017-06-21 12:30:00,86.02,86.12,85.67,85.91,10217.0,67.4041,67.4825,67.1298,67.3179,10217.0
2017-06-21 13:00:00,86.04,86.22,85.67,86.18,4200.0,67.4198,67.5608,67.1298,67.5295,4200.0
2017-06-21 13:30:00,86.39,86.63,86.09,86.09,4850.0,67.694,67.8821,67.4589,67.4589,4850.0
2017-06-21 14:00:00,86.05,86.14,85.96,86.04,6175.0,67.4276,67.4981,67.3571,67.4198,6175.0
2017-06-21 14:30:00,86.02,86.84,86.02,86.76,8000.0,67.4041,68.0466,67.4041,67.9839,8000.0
2017-06-21 15:00:00,86.83,87.05,86.69,86.69,14303.0,68.0388,68.2112,67.9291,67.9291,14303.0
2017-06-21 15:30:00,86.73,86.84,86.53,86.73,22868.0,67.9604,68.0466,67.8037,67.9604,22868.0
2017-06-22 09:30:00,87.0,87.58,86.66,87.08,8483.0,68.172,68.6265,67.9056,68.2347,8483.0
2017-06-22 10:00:00,87.28,87.84,87.19,87.28,9452.0,68.3914,68.8302,68.3209,68.3914,9452.0
2017-06-22 10:30:00,87.37,88.16,87.26,87.79,9334.0,68.4619,69.081,68.3757,68.791,9334.0
2017-06-22 11:00:00,87.67,87.78,87.42,87.58,2950.0,68.697,68.7832,68.5011,68.6265,2950.0
2017-06-22 11:30:00,87.56,87.56,86.97,86.99,3900.0,68.6108,68.6108,68.1485,68.1642,3900.0
2017-06-22 12:00:00,87.1,87.37,86.66,86.79,3592.0,68.2504,68.4619,67.9056,68.0075,3592.0
2017-06-22 12:30:00,86.89,87.13,86.81,86.83,5404.0,68.0858,68.2739,68.0231,68.0388,5404.0
2017-06-22 13:00:00,86.82,87.11,86.47,86.49,6099.0,68.031,68.2582,67.7567,67.7724,6099.0
2017-06-22 13:30:00,86.37,86.65,86.34,86.65,9500.0,67.6784,67.8978,67.6548,67.8978,9500.0
2017-06-22 14:00:00,86.71,87.04,86.66,86.66,8600.0,67.9448,68.2034,67.9056,67.9056,8600.0
2017-06-22 14:30:00,86.55,87.03,86.52,86.98,8862.0,67.8194,68.1955,67.7959,68.1563,8862.0
2017-06-22 15:00:00,87.0,87.0,86.39,86.41,7300.0,68.172,68.172,67.694,67.7097,7300.0
2017-06-22 15:30:00,86.45,86.47,85.9,85.99,11400.0,67.741,67.7567,67.3101,67.3806,11400.0
2017-06-23 09:30:00,86.06,87.14,85.81,87.14,5133.0,67.4354,68.2817,67.2395,68.2817,5133.0
2017-06-23 10:00:00,87.04,87.85,87.02,87.26,15578.0,68.2034,68.8381,68.1877,68.3757,15578.0
2017-06-23 10:30:00,87.29,87.45,87.15,87.24,10937.0,68.3993,68.5246,68.2895,68.3601,10937.0
2017-06-23 11:00:00,87.63,88.23,87.59,88.01,10235.0,68.6657,69.1358,68.6343,68.9634,10235.0
2017-06-23 11:30:00,88.05,88.21,87.81,87.94,14234.0,68.9948,69.1202,68.8067,68.9086,14234.0
2017-06-23 12:00:00,87.85,87.92,87.47,87.55,4800.0,68.8381,68.8929,68.5403,68.603,4800.0
2017-06-23 12:30:00,87.68,87.81,87.52,87.78,5711.0,68.7048,68.8067,68.5795,68.7832,5711.0
2017-06-23 13:00:00,87.72,87.79,87.57,87.78,5583.0,68.7362,68.791,68.6187,68.7832,5583.0
2017-06-23 13:30:00,87.72,87.91,87.61,87.68,9988.0,68.7362,68.8851,68.65,68.7048,9988.0
2017-06-23 14:00:00,87.72,87.9,87.42,87.78,6448.0,68.7362,68.8772,68.5011,68.7832,6448.0
2017-06-23 14:30:00,87.83,87.9,87.64,87.85,8199.0,68.8224,68.8772,68.6735,68.8381,8199.0
2017-06-23 15:00:00,87.84,88.18,87.76,88.15,9400.0,68.8302,69.0966,68.7675,69.0731,9400.0
2017-06-23 15:30:00,88.17,88.59,88.17,88.43,30802.0,69.0888,69.4179,69.0888,69.2925,30802.0
2017-06-26 09:30:00,88.27,88.31,87.67,88.19,9896.0,69.1672,69.1985,68.697,69.1045,9896.0
2017-06-26 10:00:00,87.93,88.21,87.29,87.41,6340.0,68.9007,69.1202,68.3993,68.4933,6340.0
2017-06-26 10:30:00,87.4,87.4,86.68,87.34,6100.0,68.4854,68.4854,67.9213,68.4384,6100.0
2017-06-26 11:00:00,87.21,87.65,87.0,87.36,5144.0,68.3366,68.6813,68.172,68.4541,5144.0
2017-06-26 11:30:00,87.4,88.35,87.22,88.04,7100.0,68.4854,69.2299,68.3444,68.9869,7100.0
2017-06-26 12:00:00,87.99,87.99,87.39,87.5,3359.0,68.9478,68.9478,68.4776,68.5638,3359.0
2017-06-26 12:30:00,87.53,87.55,87.29,87.29,4200.0,68.5873,68.603,68.3993,68.3993,4200.0
2017-06-26 13:00:00,87.41,87.57,87.15,87.48,4400.0,68.4933,68.6187,68.2895,68.5481,4400.0
2017-06-26 13:30:00,87.49,87.49,87.08,87.09,4970.0,68.556,68.556,68.2347,68.2425,4970.0
2017-06-26 14:00:00,87.14,87.26,86.96,86.96,5200.0,68.2817,68.3757,68.1407,68.1407,5200.0
2017-06-26 14:30:00,86.92,87.54,86.86,87.54,6900.0,68.1093,68.5951,68.0623,68.5951,6900.0
2017-06-26 15:00:00,87.56,87.83,87.25,87.25,9928.0,68.6108,68.8224,68.3679,68.3679,9928.0
2017-06-26 15:30:00,87.25,87.44,86.96,87.4,13523.0,68.3679,68.5168,68.1407,68.4854,13523.0
2017-06-27 09:30:00,87.5,87.72,86.68,87.18,10062.0,68.5638,68.7362,67.9213,68.3131,10062.0
2017-06-27 10:00:00,87.26,88.03,87.15,88.03,4967.0,68.3757,68.9791,68.2895,68.9791,4967.0
2017-06-27 10:30:00,88.0,88.49,87.99,88.2,5900.0,68.9556,69.3396,68.9478,69.1123,5900.0
2017-06-27 11:00:00,88.28,88.66,87.9,87.96,4000.0,69.175,69.4728,68.8772,68.9243,4000.0
2017-06-27 11:30:00,88.01,88.21,87.93,88.18,2800.0,68.9634,69.1202,68.9007,69.0966,2800.0
2017-06-27 12:00:00,88.3,88.39,87.87,87.96,4800.0,69.1907,69.2612,68.8537,68.9243,4800.0
2017-06-27 12:30:00,87.97,88.34,87.97,88.28,2500.0,68.9321,69.222,68.9321,69.175,2500.0
2017-06-27 13:00:00,88.31,88.62,88.23,88.28,2700.0,69.1985,69.4414,69.1358,69.175,2700.0
2017-06-27 13:30:00,88.14,88.46,87.99,88.41,4900.0,69.0653,69.316,68.9478,69.2769,4900.0
2017-06-27 14:00:00,88.41,88.51,88.09,88.24,5800.0,69.2769,69.3552,69.0261,69.1437,5800.0
2017-06-27 14:30:00,88.18,88.28,88.1,88.17,5300.0,69.0966,69.175,69.034,69.0888,5300.0
2017-06-27 15:00:00,88.18,88.47,88.18,88.19,4300.0,69.0966,69.3239,69.0966,69.1045,4300.0
2017-06-27 15:30:00,88.2,88.22,87.72,87.97,16648.0,69.1123,69.128,68.7362,68.9321,16648.0
2017-06-28 09:30:00,89.52,89.52,87.6,87.66,6127.0,70.1466,70.1466,68.6422,68.6892,6127.0
2017-06-28 10:00:00,87.49,87.59,86.85,87.16,3100.0,68.556,68.6343,68.0545,68.2974,3100.0
2017-06-28 10:30:00,87.06,87.96,86.85,87.77,7326.0,68.219,68.9243,68.0545,68.7754,7326.0
2017-06-28 11:00:00,87.8,87.84,87.37,87.73,1700.0,68.7989,68.8302,68.4619,68.744,1700.0
2017-06-28 11:30:00,87.76,87.83,87.53,87.57,2100.0,68.7675,68.8224,68.5873,68.6187,2100.0
2017-06-28 12:00:00,87.55,87.7,87.38,87.69,3400.0,68.603,68.7205,68.4698,68.7127,3400.0
2017-06-28 12:30:00,87.79,88.05,87.61,88.02,2000.0,68.791,68.9948,68.65,68.9713,2000.0
2017-06-28 13:00:00,88.03,88.08,87.89,88.07,1600.0,68.9791,69.0183,68.8694,69.0104,1600.0
2017-06-28 13:30:00,88.11,88.32,88.11,88.22,1500.0,69.0418,69.2063,69.0418,69.128,1500.0
2017-06-28 14:00:00,88.18,88.43,88.15,88.37,2800.0,69.0966,69.2925,69.0731,69.2455,2800.0
2017-06-28 14:30:00,88.35,88.6,88.3,88.49,3198.0,69.2299,69.4257,69.1907,69.3396,3198.0
2017-06-28 15:00:00,88.28,88.28,87.55,87.55,6870.0,69.175,69.175,68.603,68.603,6870.0
2017-06-28 15:30:00,87.52,87.52,86.55,86.62,35384.0,68.5795,68.5795,67.8194,67.8742,35384.0
2017-06-29 09:30:00,87.02,87.43,86.75,87.11,8452.0,68.1877,68.509,67.9761,68.2582,8452.0
2017-06-29 10:00:00,87.19,88.19,87.19,88.14,7582.0,68.3209,69.1045,68.3209,69.0653,7582.0
2017-06-29 10:30:00,88.1,88.38,87.95,88.33,5419.0,69.034,69.2534,68.9164,69.2142,5419.0
2017-06-29 11:00:00,88.28,88.49,87.76,87.85,7900.0,69.175,69.3396,68.7675,68.8381,7900.0
2017-06-29 11:30:00,87.91,87.91,87.06,87.58,5400.0,68.8851,68.8851,68.219,68.6265,5400.0
2017-06-29 12:00:00,87.59,87.92,87.31,87.31,4000.0,68.6343,68.8929,68.4149,68.4149,4000.0
2017-06-29 12:30:00,87.31,87.44,87.07,87.44,6099.0,68.4149,68.5168,68.2269,68.5168,6099.0
2017-06-29 13:00:00,87.51,87.6,87.11,87.11,5675.0,68.5716,68.6422,68.2582,68.2582,5675.0
2017-06-29 13:30:00,87.12,87.28,86.87,86.99,8303.0,68.266,68.3914,68.0701,68.1642,8303.0
2017-06-29 14:00:00,87.05,87.65,86.95,87.65,4300.0,68.2112,68.6813,68.1328,68.6813,4300.0
2017-06-29 14:30:00,87.52,87.79,87.35,87.39,9967.0,68.5795,68.791,68.4463,68.4776,9967.0
2017-06-29 15:00:00,87.47,87.57,87.25,87.26,6400.0,68.5403,68.6187,68.3679,68.3757,6400.0
2017-06-29 15:30:00,87.32,87.64,87.01,87.37,28977.0,68.4228,68.6735,68.1798,68.4619,28977.0
2017-06-30 09:30:00,87.76,87.76,87.37,87.46,5100.0,68.7675,68.7675,68.4619,68.5325,5100.0
2017-06-30 10:00:00,87.45,87.53,87.18,87.18,5493.0,68.5246,68.5873,68.3131,68.3131,5493.0
2017-06-30 10:30:00,87.18,87.56,86.86,87.4,5900.0,68.3131,68.6108,68.0623,68.4854,5900.0
2017-06-30 11:00:00,87.48,87.69,87.23,87.64,8076.0,68.5481,68.7127,68.3522,68.6735,8076.0
2017-06-30 11:30:00,87.79,88.1,87.7,87.98,4100.0,68.791,69.034,68.7205,68.9399,4100.0
2017-06-30 12:00:00,87.97,88.06,87.85,87.96,3400.0,68.9321,69.0026,68.8381,68.9243,3400.0
2017-06-30 12:30:00,87.97,88.02,87.87,87.98,3000.0,68.9321,68.9713,68.8537,68.9399,3000.0
2017-06-30 13:00:00,87.98,89.2,87.98,88.9,12600.0,68.9399,69.8959,68.9399,69.6608,12600.0
2017-06-30 13:30:00,88.88,88.88,88.43,88.47,2600.0,69.6452,69.6452,69.2925,69.3239,2600.0
2017-06-30 14:00:00,88.48,88.84,88.45,88.74,4299.0,69.3317,69.6138,69.3082,69.5355,4299.0
2017-06-30 14:30:00,88.79,88.97,88.74,88.97,4000.0,69.5746,69.7157,69.5355,69.7157,4000.0
2017-06-30 15:00:00,88.91,89.09,88.74,89.0,4498.0,69.6687,69.8097,69.5355,69.7392,4498.0
2017-06-30 15:30:00,88.93,89.04,88.77,88.8,18595.0,69.6843,69.7705,69.559,69.5825,18595.0
2017-07-03 09:30:00,89.47,89.56,89.0,89.0,6400.0,70.1075,70.178,69.7392,69.7392,6400.0
2017-07-03 10:00:00,89.22,89.7,89.22,89.62,5900.0,69.9116,70.2877,69.9116,70.225,5900.0
2017-07-03 10:30:00,89.68,89.82,89.41,89.5,7056.0,70.272,70.3817,70.0605,70.131,7056.0
2017-07-03 11:00:00,89.47,89.87,89.39,89.65,10453.0,70.1075,70.4209,70.0448,70.2485,10453.0
2017-07-03 11:30:00,89.65,89.99,89.48,89.92,6277.0,70.2485,70.5149,70.1153,70.4601,6277.0
2017-07-03 12:00:00,89.91,90.16,89.58,90.04,7894.0,70.4522,70.6481,70.1937,70.5541,7894.0
2017-07-03 12:30:00,90.12,90.65,89.8,90.46,10133.0,70.6168,71.0321,70.3661,70.8832,10133.0
2017-07-05 09:30:00,89.39,89.39,88.33,88.57,4151.0,70.0448,70.0448,69.2142,69.4022,4151.0
2017-07-05 10:00:00,88.56,88.56,87.72,87.78,9700.0,69.3944,69.3944,68.7362,68.7832,9700.0
2017-07-05 10:30:00,87.92,87.99,87.46,87.76,3100.0,68.8929,68.9478,68.5325,68.7675,3100.0
2017-07-05 11:00:00,87.67,88.22,87.65,87.79,1900.0,68.697,69.128,68.6813,68.791,1900.0
2017-07-05 11:30:00,87.84,88.24,87.84,88.05,2700.0,68.8302,69.1437,68.8302,68.9948,2700.0
2017-07-05 12:00:00,88.04,88.91,88.04,88.83,3737.0,68.9869,69.6687,68.9869,69.606,3737.0
2017-07-05 12:30:00,89.02,89.21,88.94,89.12,2100.0,69.7549,69.9037,69.6922,69.8332,2100.0
2017-07-05 13:00:00,89.04,89.17,88.66,88.81,2523.0,69.7705,69.8724,69.4728,69.5903,2523.0
2017-07-05 13:30:00,88.81,88.94,88.58,88.64,3650.0,69.5903,69.6922,69.4101,69.4571,3650.0
2017-07-05 14:00:00,88.65,88.83,88.56,88.57,2100.0,69.4649,69.606,69.3944,69.4022,2100.0
2017-07-05 14:30:00,88.58,88.65,88.28,88.31,1800.0,69.4101,69.4649,69.175,69.1985,1800.0
2017-07-05 15:00:00,88.16,88.33,88.02,88.33,3880.0,69.081,69.2142,68.9713,69.2142,3880.0
2017-07-05 15:30:00,88.27,88.57,88.27,88.51,11803.0,69.1672,69.4022,69.1672,69.3552,11803.0
2017-07-06 09:30:00,89.66,89.66,88.36,88.44,5350.0,70.2564,70.2564,69.2377,69.3004,5350.0
2017-07-06 10:00:00,88.4,88.47,87.91,88.3,1600.0,69.269,69.3239,68.8851,69.1907,1600.0
2017-07-06 10:30:00,87.95,88.02,87.45,87.49,1918.0,68.9164,68.9713,68.5246,68.556,1918.0
2017-07-06 11:00:00,87.6,89.0,87.6,87.95,9432.0,68.6422,69.7392,68.6422,68.9164,9432.0
2017-07-06 11:30:00,87.97,88.0,87.26,87.26,7900.0,68.9321,68.9556,68.3757,68.3757,7900.0
2017-07-06 12:00:00,87.25,87.34,86.84,87.02,15534.0,68.3679,68.4384,68.0466,68.1877,15534.0
2017-07-06 12:30:00,87.09,87.3,86.92,87.13,6918.0,68.2425,68.4071,68.1093,68.2739,6918.0
2017-07-06 13:00:00,87.17,87.47,87.15,87.29,1500.0,68.3052,68.5403,68.2895,68.3993,1500.0
2017-07-06 13:30:00,87.21,87.21,86.63,86.63,3700.0,68.3366,68.3366,67.8821,67.8821,3700.0
2017-07-06 14:00:00,86.59,86.81,86.4,86.61,2600.0,67.8507,68.0231,67.7019,67.8664,2600.0
2017-07-06 14:30:00,86.66,86.66,86.36,86.42,1800.0,67.9056,67.9056,67.6705,67.7175,1800.0
2017-07-06 15:00:00,86.46,86.53,86.28,86.28,2200.0,67.7489,67.8037,67.6078,67.6078,2200.0
2017-07-06 15:30:00,86.19,86.23,85.79,85.88,13200.0,67.5373,67.5686,67.2239,67.2944,13200.0
2017-07-07 09:30:00,85.36,85.56,84.14,84.14,13895.0,66.8869,67.0436,65.931,65.931,13895.0
2017-07-07 10:00:00,84.08,84.25,82.84,82.87,20600.0,65.8839,66.0171,64.9123,64.9358,20600.0
2017-07-07 10:30:00,82.85,83.67,82.85,83.57,6484.0,64.9201,65.5627,64.9201,65.4843,6484.0
2017-07-07 11:00:00,83.61,84.6,83.58,84.52,12161.0,65.5157,66.2914,65.4921,66.2287,12161.0
2017-07-07 11:30:00,84.8,85.07,84.53,84.76,6800.0,66.4481,66.6597,66.2366,66.4168,6800.0
2017-07-07 12:00:00,84.77,85.53,84.77,85.37,7417.0,66.4246,67.0201,66.4246,66.8948,7417.0
2017-07-07 12:30:00,85.35,85.44,85.23,85.29,6100.0,66.8791,66.9496,66.7851,66.8321,6100.0
2017-07-07 13:00:00,85.28,85.33,84.99,85.14,6100.0,66.8242,66.8634,66.597,66.7145,6100.0
2017-07-07 13:30:00,85.15,85.34,85.15,85.23,4988.0,66.7224,66.8713,66.7224,66.7851,4988.0
2017-07-07 14:00:00,85.26,85.78,85.1,85.58,4798.0,66.8086,67.216,66.6832,67.0593,4798.0
2017-07-07 14:30:00,85.64,85.72,85.41,85.67,3000.0,67.1063,67.169,66.9261,67.1298,3000.0
2017-07-07 15:00:00,85.66,86.03,85.59,85.62,6000.0,67.122,67.4119,67.0672,67.0907,6000.0
2017-07-07 15:30:00,85.67,86.31,85.63,86.08,12234.0,67.1298,67.6313,67.0985,67.4511,12234.0
2017-07-10 09:30:00,85.72,86.84,85.53,86.75,5300.0,67.169,68.0466,67.0201,67.9761,5300.0
2017-07-10 10:00:00,86.61,86.9,86.45,86.45,4040.0,67.8664,68.0937,67.741,67.741,4040.0
2017-07-10 10:30:00,86.55,86.77,86.23,86.64,3700.0,67.8194,67.9918,67.5686,67.8899,3700.0
2017-07-10 11:00:00,86.7,87.69,86.7,87.34,4800.0,67.9369,68.7127,67.9369,68.4384,4800.0
2017-07-10 11:30:00,87.37,87.4,86.81,87.4,5600.0,68.4619,68.4854,68.0231,68.4854,5600.0
2017-07-10 12:00:00,87.39,87.41,87.16,87.19,3963.0,68.4776,68.4933,68.2974,68.3209,3963.0
2017-07-10 12:30:00,87.21,87.62,86.81,87.62,4600.0,68.3366,68.6578,68.0231,68.6578,4600.0
2017-07-10 13:00:00,87.6,87.72,87.5,87.62,2712.0,68.6422,68.7362,68.5638,68.6578,2712.0
2017-07-10 13:30:00,87.59,87.79,87.54,87.79,3798.0,68.6343,68.791,68.5951,68.791,3798.0
2017-07-10 14:00:00,87.76,87.96,87.76,87.83,1950.0,68.7675,68.9243,68.7675,68.8224,1950.0
2017-07-10 14:30:00,87.57,87.84,87.48,87.7,3200.0,68.6187,68.8302,68.5481,68.7205,3200.0
2017-07-10 15:00:00,87.71,88.0,87.63,87.97,5764.0,68.7284,68.9556,68.6657,68.9321,5764.0
2017-07-10 15:30:00,87.93,88.17,87.79,88.01,17414.0,68.9007,69.0888,68.791,68.9634,17414.0
2017-07-11 09:30:00,87.52,87.57,86.58,87.57,3600.0,68.5795,68.6187,67.8429,68.6187,3600.0
2017-07-11 10:00:00,87.49,88.24,87.33,88.19,3699.0,68.556,69.1437,68.4306,69.1045,3699.0
2017-07-11 10:30:00,88.28,88.64,88.25,88.64,3700.0,69.175,69.4571,69.1515,69.4571,3700.0
2017-07-11 11:00:00,88.46,88.46,87.78,87.94,4800.0,69.316,69.316,68.7832,68.9086,4800.0
2017-07-11 11:30:00,87.91,88.58,87.91,88.52,1650.0,68.8851,69.4101,68.8851,69.3631,1650.0
2017-07-11 12:00:00,88.53,88.76,88.28,88.28,1719.0,69.3709,69.5511,69.175,69.175,1719.0
2017-07-11 12:30:00,88.41,88.61,88.19,88.25,2100.0,69.2769,69.4336,69.1045,69.1515,2100.0
2017-07-11 13:00:00,88.46,88.46,88.38,88.44,900.0,69.316,69.316,69.2534,69.3004,900.0
2017-07-11 13:30:00,88.4,88.61,88.35,88.59,2400.0,69.269,69.4336,69.2299,69.4179,2400.0
2017-07-11 14:00:00,88.73,88.73,88.48,88.53,1000.0,69.5276,69.5276,69.3317,69.3709,1000.0
2017-07-11 14:30:00,88.82,88.82,88.59,88.6,1800.0,69.5981,69.5981,69.4179,69.4257,1800.0
2017-07-11 15:00:00,88.6,88.62,88.35,88.35,3800.0,69.4257,69.4414,69.2299,69.2299,3800.0
2017-07-11 15:30:00,88.36,88.63,88.29,88.59,8443.0,69.2377,69.4493,69.1828,69.4179,8443.0
2017-07-12 09:30:00,89.59,90.43,89.37,90.43,8260.0,70.2015,70.8597,70.0291,70.8597,8260.0
2017-07-12 10:00:00,90.45,90.58,89.74,89.74,7400.0,70.8754,70.9772,70.319,70.319,7400.0
2017-07-12 10:30:00,89.92,90.57,88.96,88.99,10100.0,70.4601,70.9694,69.7078,69.7313,10100.0
2017-07-12 11:00:00,88.74,89.05,88.43,89.05,5800.0,69.5355,69.7784,69.2925,69.7784,5800.0
2017-07-12 11:30:00,89.15,89.26,88.88,89.17,3670.0,69.8567,69.9429,69.6452,69.8724,3670.0
2017-07-12 12:00:00,89.03,89.19,88.92,89.15,2300.0,69.7627,69.8881,69.6765,69.8567,2300.0
2017-07-12 12:30:00,89.21,89.21,88.87,89.0,3400.0,69.9037,69.9037,69.6373,69.7392,3400.0
2017-07-12 13:00:00,89.14,89.14,88.63,88.72,2400.0,69.8489,69.8489,69.4493,69.5198,2400.0
2017-07-12 13:30:00,88.77,88.96,88.47,88.54,4000.0,69.559,69.7078,69.3239,69.3787,4000.0
2017-07-12 14:00:00,88.77,88.77,88.38,88.45,5000.0,69.559,69.559,69.2534,69.3082,5000.0
2017-07-12 14:30:00,88.44,88.44,88.08,88.09,4346.0,69.3004,69.3004,69.0183,69.0261,4346.0
2017-07-12 15:00:00,88.1,88.17,87.8,88.07,6880.0,69.034,69.0888,68.7989,69.0104,6880.0
2017-07-12 15:30:00,88.06,88.18,87.84,88.11,17435.0,69.0026,69.0966,68.8302,69.0418,17435.0
2017-07-13 09:30:00,88.1,88.29,87.89,88.13,4600.0,69.034,69.1828,68.8694,69.0575,4600.0
2017-07-13 10:00:00,88.2,88.25,87.88,87.91,4900.0,69.1123,69.1515,68.8616,68.8851,4900.0
2017-07-13 10:30:00,87.96,88.03,87.75,87.85,3700.0,68.9243,68.9791,68.7597,68.8381,3700.0
2017-07-13 11:00:00,87.82,88.66,87.81,88.59,4800.0,68.8146,69.4728,68.8067,69.4179,4800.0
2017-07-13 11:30:00,88.59,88.81,88.51,88.51,1700.0,69.4179,69.5903,69.3552,69.3552,1700.0
2017-07-13 12:00:00,88.39,88.41,88.17,88.17,2700.0,69.2612,69.2769,69.0888,69.0888,2700.0
2017-07-13 12:30:00,88.2,88.25,88.15,88.17,1300.0,69.1123,69.1515,69.0731,69.0888,1300.0
2017-07-13 13:00:00,88.3,88.39,88.29,88.34,1300.0,69.1907,69.2612,69.1828,69.222,1300.0
2017-07-13 13:30:00,88.41,88.61,88.33,88.59,1800.0,69.2769,69.4336,69.2142,69.4179,1800.0
2017-07-13 14:00:00,88.69,88.94,88.52,88.87,3100.0,69.4963,69.6922,69.3631,69.6373,3100.0
2017-07-13 14:30:00,88.78,88.94,88.73,88.94,2300.0,69.5668,69.6922,69.5276,69.6922,2300.0
2017-07-13 15:00:00,89.0,89.12,88.87,89.08,5146.0,69.7392,69.8332,69.6373,69.8019,5146.0
2017-07-13 15:30:00,89.15,89.6,89.11,89.46,19459.0,69.8567,70.2093,69.8254,70.0996,19459.0
2017-07-14 09:30:00,89.79,90.13,89.59,89.9,6638.0,70.3582,70.6246,70.2015,70.4444,6638.0
2017-07-14 10:00:00,89.57,90.24,89.57,90.0,7985.0,70.1858,70.7108,70.1858,70.5228,7985.0
2017-07-14 10:30:00,89.95,90.54,89.91,89.97,6254.0,70.4836,70.9459,70.4522,70.4993,6254.0
2017-07-14 11:00:00,89.89,89.99,89.59,89.83,5700.0,70.4366,70.5149,70.2015,70.3896,5700.0
2017-07-14 11:30:00,89.74,90.52,89.72,90.45,3598.0,70.319,70.9302,70.3034,70.8754,3598.0
2017-07-14 12:00:00,90.39,90.43,90.21,90.23,2100.0,70.8284,70.8597,70.6873,70.703,2100.0
2017-07-14 12:30:00,90.42,90.5,90.25,90.33,2279.0,70.8519,70.9146,70.7187,70.7814,2279.0
2017-07-14 13:00:00,90.36,90.36,90.17,90.27,2500.0,70.8049,70.8049,70.656,70.7343,2500.0
2017-07-14 13:30:00,90.33,90.48,90.31,90.39,3602.0,70.7814,70.8989,70.7657,70.8284,3602.0
2017-07-14 14:00:00,90.39,90.4,90.14,90.27,4700.0,70.8284,70.8362,70.6325,70.7343,4700.0
2017-07-14 14:30:00,90.23,90.4,90.15,90.37,6113.0,70.703,70.8362,70.6403,70.8127,6113.0
2017-07-14 15:00:00,90.38,90.48,90.34,90.41,5099.0,70.8205,70.8989,70.7892,70.844,5099.0
2017-07-14 15:30:00,90.46,90.65,90.41,90.49,11500.0,70.8832,71.0321,70.844,70.9067,11500.0
2017-07-17 09:30:00,90.06,91.04,90.06,90.94,6557.0,70.5698,71.3377,70.5698,71.2593,6557.0
2017-07-17 10:00:00,90.69,90.97,90.37,90.5,3200.0,71.0634,71.2828,70.8127,70.9146,3200.0
2017-07-17 10:30:00,90.48,90.91,90.3,90.78,6000.0,70.8989,71.2358,70.7578,71.134,6000.0
2017-07-17 11:00:00,90.8,90.8,90.31,90.68,3300.0,71.1496,71.1496,70.7657,71.0556,3300.0
2017-07-17 11:30:00,90.51,90.53,90.28,90.44,3400.0,70.9224,70.9381,70.7422,70.8675,3400.0
2017-07-17 12:00:00,90.54,90.64,90.28,90.31,2200.0,70.9459,71.0243,70.7422,70.7657,2200.0
2017-07-17 12:30:00,90.4,90.52,90.36,90.39,2721.0,70.8362,70.9302,70.8049,70.8284,2721.0
2017-07-17 13:00:00,90.49,90.49,90.28,90.28,7244.0,70.9067,70.9067,70.7422,70.7422,7244.0
2017-07-17 13:30:00,90.32,90.53,90.32,90.48,2238.0,70.7735,70.9381,70.7735,70.8989,2238.0
2017-07-17 14:00:00,90.5,90.51,90.44,90.48,1800.0,70.9146,70.9224,70.8675,70.8989,1800.0
2017-07-17 14:30:00,90.52,90.52,90.39,90.39,2000.0,70.9302,70.9302,70.8284,70.8284,2000.0
2017-07-17 15:00:00,90.38,90.43,90.3,90.32,2900.0,70.8205,70.8597,70.7578,70.7735,2900.0
2017-07-17 15:30:00,90.35,90.53,90.32,90.51,8776.0,70.797,70.9381,70.7735,70.9224,8776.0
2017-07-18 09:30:00,91.74,91.74,90.59,90.59,3100.0,71.8862,71.8862,70.9851,70.9851,3100.0
2017-07-18 10:00:00,90.62,91.09,90.5,91.01,4600.0,71.0086,71.3769,70.9146,71.3142,4600.0
2017-07-18 10:30:00,91.06,91.21,90.76,91.06,5000.0,71.3534,71.4709,71.1183,71.3534,5000.0
2017-07-18 11:00:00,90.99,90.99,90.54,90.65,10705.0,71.2985,71.2985,70.9459,71.0321,10705.0
2017-07-18 11:30:00,90.66,90.66,90.21,90.25,4200.0,71.0399,71.0399,70.6873,70.7187,4200.0
2017-07-18 12:00:00,90.21,90.21,90.07,90.13,3400.0,70.6873,70.6873,70.5776,70.6246,3400.0
2017-07-18 12:30:00,90.15,90.15,89.86,89.96,3700.0,70.6403,70.6403,70.4131,70.4914,3700.0
2017-07-18 13:00:00,89.99,89.99,89.85,89.85,3500.0,70.5149,70.5149,70.4052,70.4052,3500.0
2017-07-18 13:30:00,89.81,89.89,89.48,89.5,3100.0,70.3739,70.4366,70.1153,70.131,3100.0
2017-07-18 14:00:00,89.43,89.67,89.43,89.62,2500.0,70.0761,70.2642,70.0761,70.225,2500.0
2017-07-18 14:30:00,89.6,89.88,89.6,89.77,1900.0,70.2093,70.4287,70.2093,70.3425,1900.0
2017-07-18 15:00:00,89.79,90.35,89.79,90.28,4300.0,70.3582,70.797,70.3582,70.7422,4300.0
2017-07-18 15:30:00,90.24,90.48,90.07,90.43,16712.0,70.7108,70.8989,70.5776,70.8597,16712.0
2017-07-19 09:30:00,90.78,91.11,90.66,90.97,2800.0,71.134,71.3926,71.0399,71.2828,2800.0
2017-07-19 10:00:00,91.26,91.33,90.87,91.29,2523.0,71.5101,71.5649,71.2045,71.5336,2523.0
2017-07-19 10:30:00,91.55,92.34,91.24,92.34,13707.0,71.7373,72.3564,71.4944,72.3564,13707.0
2017-07-19 11:00:00,92.44,93.01,92.36,92.91,5229.0,72.4347,72.8814,72.372,72.803,5229.0
2017-07-19 11:30:00,92.8,92.92,92.64,92.83,3701.0,72.7168,72.8108,72.5914,72.7403,3701.0
2017-07-19 12:00:00,93.0,93.2,92.79,92.79,4188.0,72.8735,73.0302,72.709,72.709,4188.0
2017-07-19 12:30:00,92.74,92.83,92.58,92.81,7000.0,72.6698,72.7403,72.5444,72.7246,7000.0
2017-07-19 13:00:00,92.82,93.04,92.82,93.0,6150.0,72.7325,72.9049,72.7325,72.8735,6150.0
2017-07-19 13:30:00,92.98,93.44,92.88,93.44,5000.0,72.8579,73.2183,72.7795,73.2183,5000.0
2017-07-19 14:00:00,93.45,93.51,93.01,93.29,8010.0,73.2261,73.2732,72.8814,73.1008,8010.0
2017-07-19 14:30:00,93.3,93.59,93.3,93.51,6197.0,73.1086,73.3358,73.1086,73.2732,6197.0
2017-07-19 15:00:00,93.52,93.8,93.51,93.78,7200.0,73.281,73.5004,73.2732,73.4847,7200.0
2017-07-19 15:30:00,93.78,93.98,93.61,93.93,21000.0,73.4847,73.6414,73.3515,73.6023,21000.0
2017-07-20 09:30:00,94.4,95.45,94.4,95.17,37799.0,73.9705,74.7933,73.9705,74.5739,37799.0
2017-07-20 10:00:00,95.05,95.19,94.41,94.63,4500.0,74.4799,74.5896,73.9784,74.1508,4500.0
2017-07-20 10:30:00,94.76,94.78,93.63,94.12,6597.0,74.2526,74.2683,73.3672,73.7511,6597.0
2017-07-20 11:00:00,94.16,94.17,92.94,93.12,9600.0,73.7825,73.7903,72.8265,72.9676,9600.0
2017-07-20 11:30:00,93.16,93.29,92.63,93.17,8300.0,72.9989,73.1008,72.5836,73.0067,8300.0
2017-07-20 12:00:00,93.23,93.77,93.08,93.52,3300.0,73.0538,73.4769,72.9362,73.281,3300.0
2017-07-20 12:30:00,93.44,93.58,93.35,93.49,3200.0,73.2183,73.328,73.1478,73.2575,3200.0
2017-07-20 13:00:00,93.5,93.64,93.35,93.35,3400.0,73.2653,73.375,73.1478,73.1478,3400.0
2017-07-20 13:30:00,93.16,93.39,93.11,93.39,2600.0,72.9989,73.1791,72.9597,73.1791,2600.0
2017-07-20 14:00:00,93.46,93.91,93.39,93.88,6560.0,73.234,73.5866,73.1791,73.5631,6560.0
2017-07-20 14:30:00,93.88,93.88,93.5,93.65,10601.0,73.5631,73.5631,73.2653,73.3829,10601.0
2017-07-20 15:00:00,93.63,93.65,92.89,93.05,10784.0,73.3672,73.3829,72.7873,72.9127,10784.0
2017-07-20 15:30:00,93.03,93.14,92.08,92.39,17820.0,72.897,72.9832,72.1526,72.3955,17820.0
2017-07-21 09:30:00,92.6,92.69,91.9,91.96,3300.0,72.5601,72.6306,72.0116,72.0586,3300.0
2017-07-21 10:00:00,91.96,91.96,91.34,91.56,21308.0,72.0586,72.0586,71.5728,71.7452,21308.0
2017-07-21 10:30:00,91.61,91.84,91.31,91.64,5400.0,71.7843,71.9646,71.5493,71.8079,5400.0
2017-07-21 11:00:00,91.61,91.93,91.48,91.9,6163.0,71.7843,72.0351,71.6825,72.0116,6163.0
2017-07-21 11:30:00,91.97,92.02,91.64,91.73,4000.0,72.0664,72.1056,71.8079,71.8784,4000.0
2017-07-21 12:00:00,91.7,92.2,91.7,91.97,2700.0,71.8549,72.2467,71.8549,72.0664,2700.0
2017-07-21 12:30:00,91.97,91.98,91.31,91.47,4100.0,72.0664,72.0743,71.5493,71.6746,4100.0
2017-07-21 13:00:00,91.48,91.99,91.48,91.99,2800.0,71.6825,72.0821,71.6825,72.0821,2800.0
2017-07-21 13:30:00,91.93,92.09,91.72,91.72,4112.0,72.0351,72.1605,71.8705,71.8705,4112.0
2017-07-21 14:00:00,91.66,92.23,91.64,91.99,4400.0,71.8235,72.2702,71.8079,72.0821,4400.0
2017-07-21 14:30:00,92.04,92.04,91.8,91.86,3300.0,72.1213,72.1213,71.9332,71.9802,3300.0
2017-07-21 15:00:00,91.85,91.85,91.59,91.69,4000.0,71.9724,71.9724,71.7687,71.847,4000.0
2017-07-21 15:30:00,91.76,92.05,91.56,92.05,15285.0,71.9019,72.1291,71.7452,72.1291,15285.0
2017-07-24 09:30:00,92.71,92.75,92.13,92.46,2500.0,72.6463,72.6776,72.1918,72.4504,2500.0
2017-07-24 10:00:00,92.56,93.08,92.46,93.08,2909.0,72.5288,72.9362,72.4504,72.9362,2909.0
2017-07-24 10:30:00,93.01,93.93,92.87,93.54,4200.0,72.8814,73.6023,72.7717,73.2967,4200.0
2017-07-24 11:00:00,93.46,93.83,93.46,93.66,3400.0,73.234,73.5239,73.234,73.3907,3400.0
2017-07-24 11:30:00,93.64,93.95,93.39,93.93,3800.0,73.375,73.6179,73.1791,73.6023,3800.0
2017-07-24 12:00:00,93.89,93.98,93.73,93.82,2200.0,73.5709,73.6414,73.4455,73.5161,2200.0
2017-07-24 12:30:00,93.82,93.95,93.51,93.54,1600.0,73.5161,73.6179,73.2732,73.2967,1600.0
2017-07-24 13:00:00,93.48,93.57,93.07,93.16,1900.0,73.2497,73.3202,72.9284,72.9989,1900.0
2017-07-24 13:30:00,93.01,93.01,92.76,92.85,2800.0,72.8814,72.8814,72.6855,72.756,2800.0
2017-07-24 14:00:00,92.87,92.91,92.63,92.66,3400.0,72.7717,72.803,72.5836,72.6071,3400.0
2017-07-24 14:30:00,92.68,92.85,92.61,92.84,3300.0,72.6228,72.756,72.5679,72.7482,3300.0
2017-07-24 15:00:00,92.84,92.84,92.55,92.82,3785.0,72.7482,72.7482,72.5209,72.7325,3785.0
2017-07-24 15:30:00,92.71,93.2,92.6,93.2,14727.0,72.6463,73.0302,72.5601,73.0302,14727.0
2017-07-25 09:30:00,94.97,96.06,94.97,95.59,10219.0,74.4172,75.2713,74.4172,74.903,10219.0
2017-07-25 10:00:00,95.69,95.99,95.66,95.92,2847.0,74.9814,75.2165,74.9579,75.1616,2847.0
2017-07-25 10:30:00,95.88,96.29,95.88,96.06,4441.0,75.1303,75.4515,75.1303,75.2713,4441.0
2017-07-25 11:00:00,96.12,96.36,95.67,95.71,3108.0,75.3183,75.5064,74.9657,74.997,3108.0
2017-07-25 11:30:00,95.79,95.83,95.38,95.55,5707.0,75.0597,75.0911,74.7385,74.8717,5707.0
2017-07-25 12:00:00,95.55,96.17,95.55,96.15,2809.0,74.8717,75.3575,74.8717,75.3418,2809.0
2017-07-25 12:30:00,96.1,96.19,95.97,95.99,1200.0,75.3026,75.3732,75.2008,75.2165,1200.0
2017-07-25 13:00:00,95.92,95.92,95.42,95.5,2800.0,75.1616,75.1616,74.7698,74.8325,2800.0
2017-07-25 13:30:00,95.49,95.69,95.24,95.42,11799.0,74.8247,74.9814,74.6288,74.7698,11799.0
2017-07-25 14:00:00,95.43,95.53,95.09,95.32,11146.0,74.7776,74.856,74.5112,74.6914,11146.0
2017-07-25 14:30:00,95.5,95.72,95.47,95.55,6300.0,74.8325,75.0049,74.809,74.8717,6300.0
2017-07-25 15:00:00,95.61,95.88,95.33,95.88,5600.0,74.9187,75.1303,74.6993,75.1303,5600.0
2017-07-25 15:30:00,95.88,95.88,95.57,95.73,26161.0,75.1303,75.1303,74.8873,75.0127,26161.0
2017-07-26 09:30:00,96.53,96.53,95.49,95.83,3520.0,75.6396,75.6396,74.8247,75.0911,3520.0
2017-07-26 10:00:00,95.92,96.11,95.84,95.96,3300.0,75.1616,75.3105,75.0989,75.1929,3300.0
2017-07-26 10:30:00,96.19,97.08,96.19,96.78,10437.0,75.3732,76.0706,75.3732,75.8355,10437.0
2017-07-26 11:00:00,96.92,97.15,96.6,97.13,4087.0,75.9452,76.1254,75.6944,76.1097,4087.0
2017-07-26 11:30:00,97.08,97.77,97.08,97.75,11554.0,76.0706,76.6112,76.0706,76.5956,11554.0
2017-07-26 12:00:00,97.75,97.75,97.3,97.54,2800.0,76.5956,76.5956,76.2429,76.431,2800.0
2017-07-26 12:30:00,97.61,97.61,97.08,97.08,2500.0,76.4859,76.4859,76.0706,76.0706,2500.0
2017-07-26 13:00:00,97.07,97.13,96.91,97.02,4843.0,76.0627,76.1097,75.9374,76.0235,4843.0
2017-07-26 13:30:00,97.11,97.11,96.71,96.71,4400.0,76.0941,76.0941,75.7806,75.7806,4400.0
2017-07-26 14:00:00,96.64,97.02,96.64,96.95,4400.0,75.7258,76.0235,75.7258,75.9687,4400.0
2017-07-26 14:30:00,97.01,97.05,96.7,96.7,4776.0,76.0157,76.0471,75.7728,75.7728,4776.0
2017-07-26 15:00:00,96.75,96.85,96.66,96.82,9843.0,75.812,75.8903,75.7415,75.8668,9843.0
2017-07-26 15:30:00,96.8,97.06,96.37,96.44,24683.0,75.8512,76.0549,75.5142,75.5691,24683.0
2017-07-27 09:30:00,96.02,96.99,96.02,96.91,6071.0,75.24,76.0,75.24,75.9374,6071.0
2017-07-27 10:00:00,96.96,96.96,96.61,96.61,5220.0,75.9765,75.9765,75.7023,75.7023,5220.0
2017-07-27 10:30:00,96.99,96.99,96.39,96.73,3000.0,76.0,76.0,75.5299,75.7963,3000.0
2017-07-27 11:00:00,96.79,96.9,96.43,96.65,3300.0,75.8433,75.9295,75.5612,75.7336,3300.0
2017-07-27 11:30:00,96.43,96.57,96.24,96.43,2500.0,75.5612,75.6709,75.4123,75.5612,2500.0
2017-07-27 12:00:00,96.53,96.94,96.51,96.92,2700.0,75.6396,75.9609,75.6239,75.9452,2700.0
2017-07-27 12:30:00,96.94,97.05,96.55,96.55,2400.0,75.9609,76.0471,75.6553,75.6553,2400.0
2017-07-27 13:00:00,96.46,96.65,96.35,96.35,1900.0,75.5847,75.7336,75.4985,75.4985,1900.0
2017-07-27 13:30:00,96.11,96.4,95.65,96.29,3000.0,75.3105,75.5377,74.95,75.4515,3000.0
2017-07-27 14:00:00,96.19,96.52,96.04,96.27,5400.0,75.3732,75.6318,75.2556,75.4359,5400.0
2017-07-27 14:30:00,96.24,96.27,96.04,96.18,4100.0,75.4123,75.4359,75.2556,75.3653,4100.0
2017-07-27 15:00:00,96.13,96.54,95.97,96.54,7003.0,75.3262,75.6474,75.2008,75.6474,7003.0
2017-07-27 15:30:00,96.55,96.62,96.33,96.51,19245.0,75.6553,75.7101,75.4829,75.6239,19245.0
2017-07-28 09:30:00,96.67,97.12,96.49,96.71,4005.0,75.7493,76.1019,75.6082,75.7806,4005.0
2017-07-28 10:00:00,96.77,97.3,96.57,97.04,6200.0,75.8276,76.2429,75.6709,76.0392,6200.0
2017-07-28 10:30:00,97.06,97.15,96.68,96.89,5101.0,76.0549,76.1254,75.7571,75.9217,5101.0
2017-07-28 11:00:00,96.81,96.94,96.4,96.51,3903.0,75.859,75.9609,75.5377,75.6239,3903.0
2017-07-28 11:30:00,96.43,96.47,96.22,96.34,3276.0,75.5612,75.5926,75.3967,75.4907,3276.0
2017-07-28 12:00:00,96.05,96.13,95.92,96.13,3920.0,75.2635,75.3262,75.1616,75.3262,3920.0
2017-07-28 12:30:00,96.05,96.24,95.99,96.23,3776.0,75.2635,75.4123,75.2165,75.4045,3776.0
2017-07-28 13:00:00,96.23,96.36,96.14,96.36,3900.0,75.4045,75.5064,75.334,75.5064,3900.0
2017-07-28 13:30:00,96.31,96.4,96.14,96.21,3502.0,75.4672,75.5377,75.334,75.3888,3502.0
2017-07-28 14:00:00,96.21,96.21,95.99,96.2,2100.0,75.3888,75.3888,75.2165,75.381,2100.0
2017-07-28 14:30:00,96.15,96.44,96.05,96.43,1624.0,75.3418,75.5691,75.2635,75.5612,1624.0
2017-07-28 15:00:00,96.39,96.7,96.3,96.55,6000.0,75.5299,75.7728,75.4594,75.6553,6000.0
2017-07-28 15:30:00,96.57,96.78,96.29,96.67,13500.0,75.6709,75.8355,75.4515,75.7493,13500.0
2017-07-31 09:30:00,96.24,96.24,95.32,95.32,2100.0,75.4123,75.4123,74.6914,74.6914,2100.0
2017-07-31 10:00:00,95.24,95.69,95.15,95.15,3000.0,74.6288,74.9814,74.5582,74.5582,3000.0
2017-07-31 10:30:00,95.15,95.18,94.76,94.88,2400.0,74.5582,74.5817,74.2526,74.3467,2400.0
2017-07-31 11:00:00,95.02,95.49,95.02,95.46,2900.0,74.4564,74.8247,74.4564,74.8012,2900.0
2017-07-31 11:30:00,95.39,95.55,95.22,95.29,2100.0,74.7463,74.8717,74.6131,74.6679,2100.0
2017-07-31 12:00:00,95.27,95.36,95.14,95.33,1300.0,74.6523,74.7228,74.5504,74.6993,1300.0
2017-07-31 12:30:00,95.34,95.69,95.34,95.69,2400.0,74.7071,74.9814,74.7071,74.9814,2400.0
2017-07-31 13:00:00,95.67,95.92,95.51,95.92,2300.0,74.9657,75.1616,74.8403,75.1616,2300.0
2017-07-31 13:30:00,95.92,96.4,95.92,96.21,2900.0,75.1616,75.5377,75.1616,75.3888,2900.0
2017-07-31 14:00:00,96.15,96.52,96.09,96.51,3125.0,75.3418,75.6318,75.2948,75.6239,3125.0
2017-07-31 14:30:00,96.58,96.67,96.29,96.29,2229.0,75.6788,75.7493,75.4515,75.4515,2229.0
2017-07-31 15:00:00,96.23,96.26,96.05,96.05,2500.0,75.4045,75.428,75.2635,75.2635,2500.0
2017-07-31 15:30:00,96.09,96.4,95.81,96.0,15572.0,75.2948,75.5377,75.0754,75.2243,15572.0
2017-08-01 09:30:00,95.74,96.05,95.33,95.89,5280.0,75.0206,75.2635,74.6993,75.1381,5280.0
2017-08-01 10:00:00,95.93,96.2,95.57,96.17,4000.0,75.1694,75.381,74.8873,75.3575,4000.0
2017-08-01 10:30:00,96.26,96.29,96.0,96.24,2706.0,75.428,75.4515,75.2243,75.4123,2706.0
2017-08-01 11:00:00,96.26,96.61,95.15,95.15,3034.0,75.428,75.7023,74.5582,74.5582,3034.0
2017-08-01 11:30:00,95.17,95.29,94.78,94.91,3600.0,74.5739,74.6679,74.2683,74.3702,3600.0
2017-08-01 12:00:00,94.89,94.89,94.62,94.72,2149.0,74.3545,74.3545,74.1429,74.2213,2149.0
2017-08-01 12:30:00,94.76,95.09,94.68,95.09,2900.0,74.2526,74.5112,74.19,74.5112,2900.0
2017-08-01 13:00:00,95.1,95.33,94.97,95.22,1800.0,74.5191,74.6993,74.4172,74.6131,1800.0
2017-08-01 13:30:00,95.2,95.47,95.15,95.25,2589.0,74.5974,74.809,74.5582,74.6366,2589.0
2017-08-01 14:00:00,95.22,95.46,95.18,95.46,1700.0,74.6131,74.8012,74.5817,74.8012,1700.0
2017-08-01 14:30:00,95.41,95.53,95.39,95.46,3013.0,74.762,74.856,74.7463,74.8012,3013.0
2017-08-01 15:00:00,95.2,95.48,95.18,95.44,5510.0,74.5974,74.8168,74.5817,74.7855,5510.0
2017-08-01 15:30:00,95.44,95.56,95.17,95.34,20342.0,74.7855,74.8795,74.5739,74.7071,20342.0
2017-08-02 09:30:00,97.37,97.37,93.33,93.52,46601.0,76.2978,76.2978,73.1321,73.281,46601.0
2017-08-02 10:00:00,93.57,93.75,91.91,93.2,19744.0,73.3202,73.4612,72.0194,73.0302,19744.0
2017-08-02 10:30:00,93.36,95.14,92.29,94.91,71310.0,73.1556,74.5504,72.3172,74.3702,71310.0
2017-08-02 11:00:00,95.17,96.62,95.01,95.66,22442.0,74.5739,75.7101,74.4485,74.9579,22442.0
2017-08-02 11:30:00,95.7,96.42,95.7,96.07,16811.0,74.9892,75.5534,74.9892,75.2791,16811.0
2017-08-02 12:00:00,96.14,97.33,96.14,96.74,27746.0,75.334,76.2665,75.334,75.8041,27746.0
2017-08-02 12:30:00,96.77,97.35,96.53,97.35,10743.0,75.8276,76.2821,75.6396,76.2821,10743.0
2017-08-02 13:00:00,97.42,97.95,96.94,97.91,19567.0,76.337,76.7523,75.9609,76.7209,19567.0
2017-08-02 13:30:00,97.89,97.92,95.79,96.07,12740.0,76.7053,76.7288,75.0597,75.2791,12740.0
2017-08-02 14:00:00,96.1,96.48,95.4,96.05,11463.0,75.3026,75.6004,74.7541,75.2635,11463.0
2017-08-02 14:30:00,95.96,96.11,95.59,95.94,11600.0,75.1929,75.3105,74.903,75.1773,11600.0
2017-08-02 15:00:00,95.91,95.92,95.07,95.36,12812.0,75.1538,75.1616,74.4956,74.7228,12812.0
2017-08-02 15:30:00,95.2,95.88,94.91,95.84,44032.0,74.5974,75.1303,74.3702,75.0989,44032.0
2017-08-03 09:30:00,95.5,96.66,94.22,94.22,8910.0,74.8325,75.7415,73.8295,73.8295,8910.0
2017-08-03 10:00:00,94.18,94.19,91.57,91.57,13342.0,73.7982,73.806,71.753,71.753,13342.0
2017-08-03 10:30:00,91.54,92.15,90.98,91.95,24900.0,71.7295,72.2075,71.2907,72.0508,24900.0
2017-08-03 11:00:00,91.81,92.16,91.13,92.16,22240.0,71.9411,72.2153,71.4082,72.2153,22240.0
2017-08-03 11:30:00,92.07,93.09,92.07,92.53,19766.0,72.1448,72.9441,72.1448,72.5052,19766.0
2017-08-03 12:00:00,92.19,92.2,91.4,91.4,9800.0,72.2388,72.2467,71.6198,71.6198,9800.0
2017-08-03 12:30:00,91.31,91.66,91.06,91.12,6553.0,71.5493,71.8235,71.3534,71.4004,6553.0
2017-08-03 13:00:00,91.35,91.92,91.35,91.82,5512.0,71.5806,72.0273,71.5806,71.9489,5512.0
2017-08-03 13:30:00,91.66,91.73,90.35,90.54,26358.0,71.8235,71.8784,70.797,70.9459,26358.0
2017-08-03 14:00:00,90.44,90.51,89.7,90.0,11183.0,70.8675,70.9224,70.2877,70.5228,11183.0
2017-08-03 14:30:00,89.82,89.94,89.54,89.66,9321.0,70.3817,70.4758,70.1623,70.2564,9321.0
2017-08-03 15:00:00,89.57,90.65,89.51,90.05,31823.0,70.1858,71.0321,70.1388,70.5619,31823.0
2017-08-03 15:30:00,90.03,90.1,89.45,89.6,38756.0,70.5463,70.6011,70.0918,70.2093,38756.0
2017-08-04 09:30:00,90.44,92.78,90.0,92.51,19878.0,70.8675,72.7011,70.5228,72.4896,19878.0
2017-08-04 10:00:00,92.44,93.36,91.89,93.36,11079.0,72.4347,73.1556,72.0037,73.1556,11079.0
2017-08-04 10:30:00,93.23,93.72,92.9,93.38,8107.0,73.0538,73.4377,72.7952,73.1713,8107.0
2017-08-04 11:00:00,93.7,94.5,93.6,94.5,12046.0,73.422,74.0489,73.3437,74.0489,12046.0
2017-08-04 11:30:00,94.47,94.69,94.23,94.41,3700.0,74.0254,74.1978,73.8373,73.9784,3700.0
2017-08-04 12:00:00,94.39,95.7,94.36,95.56,6900.0,73.9627,74.9892,73.9392,74.8795,6900.0
2017-08-04 12:30:00,95.61,95.69,95.17,95.65,10278.0,74.9187,74.9814,74.5739,74.95,10278.0
2017-08-04 13:00:00,95.55,95.63,94.79,94.79,8500.0,74.8717,74.9344,74.2761,74.2761,8500.0
2017-08-04 13:30:00,95.0,95.22,94.86,95.18,3900.0,74.4407,74.6131,74.331,74.5817,3900.0
2017-08-04 14:00:00,95.16,95.39,94.93,95.39,4000.0,74.5661,74.7463,74.3859,74.7463,4000.0
2017-08-04 14:30:00,95.26,95.3,94.92,95.15,8751.0,74.6444,74.6758,74.378,74.5582,8751.0
2017-08-04 15:00:00,95.33,95.34,94.95,95.01,8796.0,74.6993,74.7071,74.4015,74.4485,8796.0
2017-08-04 15:30:00,95.01,95.33,94.94,95.15,23656.0,74.4485,74.6993,74.3937,74.5582,23656.0
2017-08-07 09:30:00,94.42,94.42,93.87,94.01,4290.0,73.9862,73.9862,73.5552,73.665,4290.0
2017-08-07 10:00:00,93.99,94.29,93.77,93.95,7400.0,73.6493,73.8844,73.4769,73.6179,7400.0
2017-08-07 10:30:00,93.91,93.91,93.01,93.17,7716.0,73.5866,73.5866,72.8814,73.0067,7716.0
2017-08-07 11:00:00,93.13,93.57,92.82,93.55,4300.0,72.9754,73.3202,72.7325,73.3045,4300.0
2017-08-07 11:30:00,93.59,95.18,93.59,95.18,4100.0,73.3358,74.5817,73.3358,74.5817,4100.0
2017-08-07 12:00:00,95.31,95.56,94.7,94.9,4900.0,74.6836,74.8795,74.2056,74.3623,4900.0
2017-08-07 12:30:00,94.82,95.16,94.73,95.14,2200.0,74.2997,74.5661,74.2291,74.5504,2200.0
2017-08-07 13:00:00,95.13,95.51,95.13,95.42,2700.0,74.5426,74.8403,74.5426,74.7698,2700.0
2017-08-07 13:30:00,95.64,95.68,94.89,95.19,5842.0,74.9422,74.9735,74.3545,74.5896,5842.0
2017-08-07 14:00:00,95.26,95.85,95.26,95.8,5057.0,74.6444,75.1067,74.6444,75.0676,5057.0
2017-08-07 14:30:00,95.77,95.8,95.29,95.37,4830.0,75.0441,75.0676,74.6679,74.7306,4830.0
2017-08-07 15:00:00,95.39,95.96,95.39,95.85,9238.0,74.7463,75.1929,74.7463,75.1067,9238.0
2017-08-07 15:30:00,95.73,96.13,95.49,96.07,22192.0,75.0127,75.3262,74.8247,75.2791,22192.0
2017-08-08 09:30:00,95.92,96.53,95.82,95.99,5600.0,75.1616,75.6396,75.0832,75.2165,5600.0
2017-08-08 10:00:00,95.97,96.13,95.13,95.6,9700.0,75.2008,75.3262,74.5426,74.9109,9700.0
2017-08-08 10:30:00,95.67,95.67,94.87,94.99,7730.0,74.9657,74.9657,74.3388,74.4329,7730.0
2017-08-08 11:00:00,94.91,95.98,94.91,95.88,8129.0,74.3702,75.2086,74.3702,75.1303,8129.0
2017-08-08 11:30:00,95.75,95.94,95.35,95.94,4700.0,75.0284,75.1773,74.715,75.1773,4700.0
2017-08-08 12:00:00,95.92,96.46,95.57,96.31,9000.0,75.1616,75.5847,74.8873,75.4672,9000.0
2017-08-08 12:30:00,96.44,96.5,95.64,95.71,10137.0,75.5691,75.6161,74.9422,74.997,10137.0
2017-08-08 13:00:00,95.77,96.56,95.57,96.21,10800.0,75.0441,75.6631,74.8873,75.3888,10800.0
2017-08-08 13:30:00,96.11,96.43,95.81,95.81,6000.0,75.3105,75.5612,75.0754,75.0754,6000.0
2017-08-08 14:00:00,95.94,96.1,95.67,95.85,4350.0,75.1773,75.3026,74.9657,75.1067,4350.0
2017-08-08 14:30:00,95.91,96.21,95.85,95.92,3300.0,75.1538,75.3888,75.1067,75.1616,3300.0
2017-08-08 15:00:00,95.72,95.76,94.73,94.9,9387.0,75.0049,75.0362,74.2291,74.3623,9387.0
2017-08-08 15:30:00,95.0,95.22,94.62,95.01,28949.0,74.4407,74.6131,74.1429,74.4485,28949.0
2017-08-09 09:30:00,95.71,96.16,95.13,95.44,2800.0,74.997,75.3497,74.5426,74.7855,2800.0
2017-08-09 10:00:00,95.53,95.53,94.5,94.94,8758.0,74.856,74.856,74.0489,74.3937,8758.0
2017-08-09 10:30:00,95.13,95.22,94.15,94.47,7551.0,74.5426,74.6131,73.7747,74.0254,7551.0
2017-08-09 11:00:00,94.87,94.87,94.15,94.18,5061.0,74.3388,74.3388,73.7747,73.7982,5061.0
2017-08-09 11:30:00,94.19,94.24,94.15,94.22,3801.0,73.806,73.8452,73.7747,73.8295,3801.0
2017-08-09 12:00:00,94.23,94.34,94.19,94.23,4200.0,73.8373,73.9235,73.806,73.8373,4200.0
2017-08-09 12:30:00,94.2,94.42,94.18,94.35,3400.0,73.8138,73.9862,73.7982,73.9314,3400.0
2017-08-09 13:00:00,94.35,94.46,94.24,94.34,3311.0,73.9314,74.0176,73.8452,73.9235,3311.0
2017-08-09 13:30:00,94.32,94.47,94.21,94.3,2200.0,73.9079,74.0254,73.8217,73.8922,2200.0
2017-08-09 14:00:00,94.31,94.81,94.14,94.76,3900.0,73.9,74.2918,73.7668,74.2526,3900.0
2017-08-09 14:30:00,94.7,94.74,94.44,94.66,2100.0,74.2056,74.237,74.0019,74.1743,2100.0
2017-08-09 15:00:00,94.68,94.73,94.43,94.59,4633.0,74.19,74.2291,73.9941,74.1194,4633.0
2017-08-09 15:30:00,94.6,94.67,94.37,94.56,14892.0,74.1273,74.1821,73.947,74.0959,14892.0
2017-08-10 09:30:00,93.45,94.49,93.28,94.33,77591.0,73.2261,74.0411,73.0929,73.9157,77591.0
2017-08-10 10:00:00,94.32,94.66,93.88,94.29,34450.0,73.9079,74.1743,73.5631,73.8844,34450.0
2017-08-10 10:30:00,94.33,94.43,93.92,94.37,18444.0,73.9157,73.9941,73.5944,73.947,18444.0
2017-08-10 11:00:00,94.35,94.38,93.67,94.0,16555.0,73.9314,73.9549,73.3985,73.6571,16555.0
2017-08-10 11:30:00,94.0,94.26,93.93,93.94,11278.0,73.6571,73.8608,73.6023,73.6101,11278.0
2017-08-10 12:00:00,93.83,94.08,93.83,94.0,7900.0,73.5239,73.7198,73.5239,73.6571,7900.0
2017-08-10 12:30:00,94.01,94.06,92.93,93.11,21725.0,73.665,73.7041,72.8187,72.9597,21725.0
2017-08-10 13:00:00,93.12,93.39,92.92,93.39,5523.0,72.9676,73.1791,72.8108,73.1791,5523.0
2017-08-10 13:30:00,93.27,93.28,92.6,92.95,9200.0,73.0851,73.0929,72.5601,72.8343,9200.0
2017-08-10 14:00:00,93.0,93.21,92.6,92.6,11629.0,72.8735,73.0381,72.5601,72.5601,11629.0
2017-08-10 14:30:00,92.6,93.0,92.6,92.64,8066.0,72.5601,72.8735,72.5601,72.5914,8066.0
2017-08-10 15:00:00,92.69,92.81,92.03,92.18,19109.0,72.6306,72.7246,72.1134,72.231,19109.0
2017-08-10 15:30:00,92.22,92.32,91.98,92.07,38637.0,72.2623,72.3407,72.0743,72.1448,38637.0
2017-08-11 09:30:00,92.38,93.06,92.26,92.4,6396.0,72.3877,72.9205,72.2937,72.4034,6396.0
2017-08-11 10:00:00,92.65,92.67,92.3,92.54,5100.0,72.5993,72.6149,72.325,72.5131,5100.0
2017-08-11 10:30:00,92.53,93.14,92.49,92.78,5945.0,72.5052,72.9832,72.4739,72.7011,5945.0
2017-08-11 11:00:00,93.01,93.16,92.55,92.92,4433.0,72.8814,72.9989,72.5209,72.8108,4433.0
2017-08-11 11:30:00,92.67,93.04,92.67,92.9,1400.0,72.6149,72.9049,72.6149,72.7952,1400.0
2017-08-11 12:00:00,92.96,93.17,92.87,93.03,3000.0,72.8422,73.0067,72.7717,72.897,3000.0
2017-08-11 12:30:00,93.1,93.58,93.1,93.28,5100.0,72.9519,73.328,72.9519,73.0929,5100.0
2017-08-11 13:00:00,93.14,93.59,93.14,93.53,1923.0,72.9832,73.3358,72.9832,73.2888,1923.0
2017-08-11 13:30:00,93.66,93.69,93.25,93.4,3600.0,73.3907,73.4142,73.0694,73.187,3600.0
2017-08-11 14:00:00,93.33,93.53,93.31,93.4,2036.0,73.1321,73.2888,73.1164,73.187,2036.0
2017-08-11 14:30:00,93.4,93.42,92.73,92.75,2800.0,73.187,73.2026,72.662,72.6776,2800.0
2017-08-11 15:00:00,92.8,93.33,92.78,93.16,8122.0,72.7168,73.1321,72.7011,72.9989,8122.0
2017-08-11 15:30:00,93.18,93.35,92.71,92.88,21939.0,73.0146,73.1478,72.6463,72.7795,21939.0
2017-08-14 09:30:00,93.11,93.11,92.5,92.85,4041.0,72.9597,72.9597,72.4817,72.756,4041.0
2017-08-14 10:00:00,92.71,92.71,92.27,92.38,1300.0,72.6463,72.6463,72.3015,72.3877,1300.0
2017-08-14 10:30:00,92.47,92.98,92.47,92.75,2400.0,72.4582,72.8579,72.4582,72.6776,2400.0
2017-08-14 11:00:00,92.57,92.57,91.92,91.96,3400.0,72.5366,72.5366,72.0273,72.0586,3400.0
2017-08-14 11:30:00,91.92,92.33,91.92,92.17,1900.0,72.0273,72.3485,72.0273,72.2232,1900.0
2017-08-14 12:00:00,92.21,92.25,91.96,91.96,1900.0,72.2545,72.2858,72.0586,72.0586,1900.0
2017-08-14 12:30:00,91.75,91.78,91.67,91.69,2300.0,71.894,71.9176,71.8314,71.847,2300.0
2017-08-14 13:00:00,91.73,91.98,91.71,91.92,3000.0,71.8784,72.0743,71.8627,72.0273,3000.0
2017-08-14 13:30:00,92.0,92.12,91.89,91.89,2400.0,72.0899,72.184,72.0037,72.0037,2400.0
2017-08-14 14:00:00,91.89,91.9,91.46,91.47,6704.0,72.0037,72.0116,71.6668,71.6746,6704.0
2017-08-14 14:30:00,91.58,91.65,91.34,91.34,2900.0,71.7608,71.8157,71.5728,71.5728,2900.0
2017-08-14 15:00:00,91.35,91.39,91.12,91.12,7388.0,71.5806,71.612,71.4004,71.4004,7388.0
2017-08-14 15:30:00,91.1,91.1,89.8,90.75,37243.0,71.3847,71.3847,70.3661,71.1105,37243.0
2017-08-15 09:30:00,90.52,90.52,89.0,89.04,7104.0,70.9302,70.9302,69.7392,69.7705,7104.0
2017-08-15 10:00:00,89.06,89.4,88.63,89.4,5258.0,69.7862,70.0526,69.4493,70.0526,5258.0
2017-08-15 10:30:00,89.61,89.61,88.61,88.9,15379.0,70.2172,70.2172,69.4336,69.6608,15379.0
2017-08-15 11:00:00,88.78,88.82,88.5,88.51,11860.0,69.5668,69.5981,69.3474,69.3552,11860.0
2017-08-15 11:30:00,88.54,88.55,88.11,88.11,25770.0,69.3787,69.3866,69.0418,69.0418,25770.0
2017-08-15 12:00:00,88.12,88.26,87.8,87.81,46196.0,69.0496,69.1593,68.7989,68.8067,46196.0
2017-08-15 12:30:00,87.8,88.16,87.76,88.01,47166.0,68.7989,69.081,68.7675,68.9634,47166.0
2017-08-15 13:00:00,88.01,88.17,87.91,88.08,7511.0,68.9634,69.0888,68.8851,69.0183,7511.0
2017-08-15 13:30:00,88.1,88.29,88.0,88.27,8100.0,69.034,69.1828,68.9556,69.1672,8100.0
2017-08-15 14:00:00,88.29,88.58,88.23,88.32,15283.0,69.1828,69.4101,69.1358,69.2063,15283.0
2017-08-15 14:30:00,88.39,88.53,88.29,88.41,19825.0,69.2612,69.3709,69.1828,69.2769,19825.0
2017-08-15 15:00:00,88.44,88.51,87.94,87.99,30960.0,69.3004,69.3552,68.9086,68.9478,30960.0
2017-08-15 15:30:00,87.99,88.13,87.68,88.04,48778.0,68.9478,69.0575,68.7048,68.9869,48778.0
2017-08-16 09:30:00,87.98,88.64,87.91,88.01,9991.0,68.9399,69.4571,68.8851,68.9634,9991.0
2017-08-16 10:00:00,88.1,88.79,88.09,88.64,6448.0,69.034,69.5746,69.0261,69.4571,6448.0
2017-08-16 10:30:00,88.79,89.51,88.49,89.51,9600.0,69.5746,70.1388,69.3396,70.1388,9600.0
2017-08-16 11:00:00,89.49,89.49,88.55,88.59,9400.0,70.1231,70.1231,69.3866,69.4179,9400.0
2017-08-16 11:30:00,88.49,88.64,88.11,88.32,6591.0,69.3396,69.4571,69.0418,69.2063,6591.0
2017-08-16 12:00:00,88.16,88.39,87.77,87.82,5900.0,69.081,69.2612,68.7754,68.8146,5900.0
2017-08-16 12:30:00,87.83,88.23,87.82,88.2,7202.0,68.8224,69.1358,68.8146,69.1123,7202.0
2017-08-16 13:00:00,88.23,88.37,87.75,87.75,4456.0,69.1358,69.2455,68.7597,68.7597,4456.0
2017-08-16 13:30:00,87.73,88.09,87.71,88.09,5262.0,68.744,69.0261,68.7284,69.0261,5262.0
2017-08-16 14:00:00,88.21,88.21,87.79,87.84,3499.0,69.1202,69.1202,68.791,68.8302,3499.0
2017-08-16 14:30:00,87.81,87.89,87.75,87.84,7800.0,68.8067,68.8694,68.7597,68.8302,7800.0
2017-08-16 15:00:00,87.85,87.89,87.63,87.64,9800.0,68.8381,68.8694,68.6657,68.6735,9800.0
2017-08-16 15:30:00,87.64,88.19,87.59,88.03,15500.0,68.6735,69.1045,68.6343,68.9791,15500.0
2017-08-17 09:30:00,87.58,88.53,87.5,88.53,6242.0,68.6265,69.3709,68.5638,69.3709,6242.0
2017-08-17 10:00:00,88.66,88.72,87.39,87.45,4700.0,69.4728,69.5198,68.4776,68.5246,4700.0
2017-08-17 10:30:00,87.67,87.67,87.06,87.44,4099.0,68.697,68.697,68.219,68.5168,4099.0
2017-08-17 11:00:00,87.47,87.73,86.88,86.97,4733.0,68.5403,68.744,68.078,68.1485,4733.0
2017-08-17 11:30:00,86.8,87.01,86.3,86.4,6200.0,68.0153,68.1798,67.6235,67.7019,6200.0
2017-08-17 12:00:00,86.42,86.71,86.1,86.71,13141.0,67.7175,67.9448,67.4668,67.9448,13141.0
2017-08-17 12:30:00,86.78,86.78,86.3,86.38,4000.0,67.9996,67.9996,67.6235,67.6862,4000.0
2017-08-17 13:00:00,86.33,86.43,86.07,86.13,3139.0,67.647,67.7254,67.4433,67.4903,3139.0
2017-08-17 13:30:00,86.23,86.68,86.21,86.68,2608.0,67.5686,67.9213,67.553,67.9213,2608.0
2017-08-17 14:00:00,86.55,87.0,86.55,86.96,4100.0,67.8194,68.172,67.8194,68.1407,4100.0
2017-08-17 14:30:00,86.91,87.16,86.63,86.63,2397.0,68.1015,68.2974,67.8821,67.8821,2397.0
2017-08-17 15:00:00,86.48,86.53,86.04,86.08,4500.0,67.7645,67.8037,67.4198,67.4511,4500.0
2017-08-17 15:30:00,86.13,86.24,85.81,86.07,30211.0,67.4903,67.5765,67.2395,67.4433,30211.0
2017-08-18 09:30:00,86.1,86.24,85.9,85.97,5105.0,67.4668,67.5765,67.3101,67.3649,5105.0
2017-08-18 10:00:00,85.95,86.61,85.9,86.13,7800.0,67.3492,67.8664,67.3101,67.4903,7800.0
2017-08-18 10:30:00,86.2,86.4,85.9,86.35,4400.0,67.5451,67.7019,67.3101,67.6627,4400.0
2017-08-18 11:00:00,86.49,86.8,86.43,86.79,6300.0,67.7724,68.0153,67.7254,68.0075,6300.0
2017-08-18 11:30:00,86.99,87.77,86.99,87.77,7383.0,68.1642,68.7754,68.1642,68.7754,7383.0
2017-08-18 12:00:00,87.77,88.25,87.63,87.72,8468.0,68.7754,69.1515,68.6657,68.7362,8468.0
2017-08-18 12:30:00,87.66,87.89,87.57,87.62,5599.0,68.6892,68.8694,68.6187,68.6578,5599.0
2017-08-18 13:00:00,87.68,87.68,87.32,87.32,8063.0,68.7048,68.7048,68.4228,68.4228,8063.0
2017-08-18 13:30:00,87.31,87.36,86.92,87.17,2300.0,68.4149,68.4541,68.1093,68.3052,2300.0
2017-08-18 14:00:00,87.26,87.67,87.17,87.64,4400.0,68.3757,68.697,68.3052,68.6735,4400.0
2017-08-18 14:30:00,87.62,87.67,87.44,87.53,7000.0,68.6578,68.697,68.5168,68.5873,7000.0
2017-08-18 15:00:00,87.5,87.56,87.36,87.53,7384.0,68.5638,68.6108,68.4541,68.5873,7384.0
2017-08-18 15:30:00,87.54,87.63,87.14,87.26,41027.0,68.5951,68.6657,68.2817,68.3757,41027.0
2017-08-21 09:30:00,87.12,87.53,87.01,87.25,7350.0,68.266,68.5873,68.1798,68.3679,7350.0
2017-08-21 10:00:00,87.24,87.28,86.86,86.97,1700.0,68.3601,68.3914,68.0623,68.1485,1700.0
2017-08-21 10:30:00,86.91,86.97,86.84,86.93,1500.0,68.1015,68.1485,68.0466,68.1172,1500.0
2017-08-21 11:00:00,87.04,87.04,86.77,86.77,800.0,68.2034,68.2034,67.9918,67.9918,800.0
2017-08-21 11:30:00,86.69,86.75,86.59,86.59,1591.0,67.9291,67.9761,67.8507,67.8507,1591.0
2017-08-21 12:00:00,86.56,86.79,86.53,86.79,1400.0,67.8272,68.0075,67.8037,68.0075,1400.0
2017-08-21 12:30:00,86.93,87.07,86.87,87.03,1700.0,68.1172,68.2269,68.0701,68.1955,1700.0
2017-08-21 13:00:00,86.88,87.01,86.87,86.88,1400.0,68.078,68.1798,68.0701,68.078,1400.0
2017-08-21 13:30:00,86.85,86.93,86.83,86.84,1200.0,68.0545,68.1172,68.0388,68.0466,1200.0
2017-08-21 14:00:00,86.77,87.15,86.76,87.12,3310.0,67.9918,68.2895,67.9839,68.266,3310.0
2017-08-21 14:30:00,87.18,87.23,87.09,87.23,2000.0,68.3131,68.3522,68.2425,68.3522,2000.0
2017-08-21 15:00:00,87.26,87.45,87.2,87.45,2966.0,68.3757,68.5246,68.3287,68.5246,2966.0
2017-08-21 15:30:00,87.54,87.59,87.03,87.03,17361.0,68.5951,68.6343,68.1955,68.1955,17361.0
2017-08-22 09:30:00,87.84,88.01,87.61,88.01,2369.0,68.8302,68.9634,68.65,68.9634,2369.0
2017-08-22 10:00:00,87.96,88.13,87.45,87.46,4000.0,68.9243,69.0575,68.5246,68.5325,4000.0
2017-08-22 10:30:00,87.5,87.52,87.29,87.29,1700.0,68.5638,68.5795,68.3993,68.3993,1700.0
2017-08-22 11:00:00,87.31,87.46,87.13,87.32,1800.0,68.4149,68.5325,68.2739,68.4228,1800.0
2017-08-22 11:30:00,87.27,87.3,87.14,87.25,1935.0,68.3836,68.4071,68.2817,68.3679,1935.0
2017-08-22 12:00:00,87.29,87.32,87.24,87.25,800.0,68.3993,68.4228,68.3601,68.3679,800.0
2017-08-22 12:30:00,87.29,87.36,87.22,87.35,1300.0,68.3993,68.4541,68.3444,68.4463,1300.0
2017-08-22 13:00:00,87.38,87.69,87.38,87.67,2500.0,68.4698,68.7127,68.4698,68.697,2500.0
2017-08-22 13:30:00,87.67,87.79,87.65,87.74,2800.0,68.697,68.791,68.6813,68.7519,2800.0
2017-08-22 14:00:00,87.72,87.73,87.61,87.61,3000.0,68.7362,68.744,68.65,68.65,3000.0
2017-08-22 14:30:00,87.55,87.57,87.38,87.49,2277.0,68.603,68.6187,68.4698,68.556,2277.0
2017-08-22 15:00:00,87.48,87.62,87.43,87.49,3300.0,68.5481,68.6578,68.509,68.556,3300.0
2017-08-22 15:30:00,87.63,87.65,87.34,87.44,9101.0,68.6657,68.6813,68.4384,68.5168,9101.0
2017-08-23 09:30:00,87.09,87.5,87.09,87.5,1100.0,68.2425,68.5638,68.2425,68.5638,1100.0
2017-08-23 10:00:00,87.7,88.25,87.7,88.11,4486.0,68.7205,69.1515,68.7205,69.0418,4486.0
2017-08-23 10:30:00,88.11,88.96,88.11,88.74,4928.0,69.0418,69.7078,69.0418,69.5355,4928.0
2017-08-23 11:00:00,88.84,89.24,88.84,89.15,3100.0,69.6138,69.9272,69.6138,69.8567,3100.0
2017-08-23 11:30:00,89.08,89.41,89.08,89.41,1850.0,69.8019,70.0605,69.8019,70.0605,1850.0
2017-08-23 12:00:00,89.34,89.7,89.34,89.68,2300.0,70.0056,70.2877,70.0056,70.272,2300.0
2017-08-23 12:30:00,89.75,89.77,89.42,89.52,2000.0,70.3269,70.3425,70.0683,70.1466,2000.0
2017-08-23 13:00:00,89.45,89.6,89.44,89.57,1333.0,70.0918,70.2093,70.084,70.1858,1333.0
2017-08-23 13:30:00,89.53,89.71,89.46,89.71,1211.0,70.1545,70.2955,70.0996,70.2955,1211.0
2017-08-23 14:00:00,89.68,89.68,89.39,89.45,3200.0,70.272,70.272,70.0448,70.0918,3200.0
2017-08-23 14:30:00,89.48,89.53,89.43,89.46,3319.0,70.1153,70.1545,70.0761,70.0996,3319.0
2017-08-23 15:00:00,89.47,89.47,89.12,89.22,4500.0,70.1075,70.1075,69.8332,69.9116,4500.0
2017-08-23 15:30:00,89.28,89.36,88.76,88.88,18464.0,69.9586,70.0213,69.5511,69.6452,18464.0
2017-08-24 09:30:00,88.59,88.59,87.82,87.82,3225.0,69.4179,69.4179,68.8146,68.8146,3225.0
2017-08-24 10:00:00,87.8,88.55,87.7,88.54,3700.0,68.7989,69.3866,68.7205,69.3787,3700.0
2017-08-24 10:30:00,88.71,89.07,88.67,89.07,4471.0,69.5119,69.794,69.4806,69.794,4471.0
2017-08-24 11:00:00,89.01,89.23,88.86,89.22,3700.0,69.747,69.9194,69.6295,69.9116,3700.0
2017-08-24 11:30:00,89.14,89.14,88.5,88.52,4100.0,69.8489,69.8489,69.3474,69.3631,4100.0
2017-08-24 12:00:00,88.56,88.81,88.47,88.79,1500.0,69.3944,69.5903,69.3239,69.5746,1500.0
2017-08-24 12:30:00,88.84,89.07,88.84,89.05,1700.0,69.6138,69.794,69.6138,69.7784,1700.0
2017-08-24 13:00:00,89.04,89.35,88.98,89.16,4922.0,69.7705,70.0134,69.7235,69.8646,4922.0
2017-08-24 13:30:00,89.15,89.15,88.91,89.15,5181.0,69.8567,69.8567,69.6687,69.8567,5181.0
2017-08-24 14:00:00,89.09,89.26,89.09,89.16,1000.0,69.8097,69.9429,69.8097,69.8646,1000.0
2017-08-24 14:30:00,89.23,89.23,89.06,89.06,1606.0,69.9194,69.9194,69.7862,69.7862,1606.0
2017-08-24 15:00:00,89.04,89.04,88.9,89.03,3500.0,69.7705,69.7705,69.6608,69.7627,3500.0
2017-08-24 15:30:00,89.06,89.3,88.95,89.13,14390.0,69.7862,69.9743,69.7,69.841,14390.0
2017-08-25 09:30:00,89.24,89.28,88.73,88.91,1400.0,69.9272,69.9586,69.5276,69.6687,1400.0
2017-08-25 10:00:00,88.8,89.11,88.74,89.08,2900.0,69.5825,69.8254,69.5355,69.8019,2900.0
2017-08-25 10:30:00,89.21,89.21,88.76,88.86,2500.0,69.9037,69.9037,69.5511,69.6295,2500.0
2017-08-25 11:00:00,88.72,88.88,88.56,88.6,999.0,69.5198,69.6452,69.3944,69.4257,999.0
2017-08-25 11:30:00,88.96,88.96,88.8,88.82,300.0,69.7078,69.7078,69.5825,69.5981,300.0
2017-08-25 12:00:00,89.09,89.1,89.03,89.03,722.0,69.8097,69.8175,69.7627,69.7627,722.0
2017-08-25 12:30:00,88.91,89.02,88.91,89.01,400.0,69.6687,69.7549,69.6687,69.747,400.0
2017-08-25 13:00:00,89.02,89.21,89.02,89.21,800.0,69.7549,69.9037,69.7549,69.9037,800.0
2017-08-25 13:30:00,89.2,89.22,89.14,89.22,619.0,69.8959,69.9116,69.8489,69.9116,619.0
2017-08-25 14:00:00,89.19,89.38,89.19,89.34,951.0,69.8881,70.0369,69.8881,70.0056,951.0
2017-08-25 14:30:00,89.45,89.49,89.39,89.43,1100.0,70.0918,70.1231,70.0448,70.0761,1100.0
2017-08-25 15:00:00,89.38,89.41,89.06,89.11,3050.0,70.0369,70.0605,69.7862,69.8254,3050.0
2017-08-25 15:30:00,89.06,89.11,88.7,88.75,9272.0,69.7862,69.8254,69.5041,69.5433,9272.0
2017-08-28 09:30:00,88.33,88.46,87.84,87.84,1600.0,69.2142,69.316,68.8302,68.8302,1600.0
2017-08-28 10:00:00,87.72,87.72,86.58,86.58,1300.0,68.7362,68.7362,67.8429,67.8429,1300.0
2017-08-28 10:30:00,86.59,87.58,86.59,87.58,1701.0,67.8507,68.6265,67.8507,68.6265,1701.0
2017-08-28 11:00:00,87.7,87.7,87.45,87.61,700.0,68.7205,68.7205,68.5246,68.65,700.0
2017-08-28 11:30:00,87.63,87.63,87.5,87.5,700.0,68.6657,68.6657,68.5638,68.5638,700.0
2017-08-28 12:00:00,87.45,87.45,87.23,87.23,800.0,68.5246,68.5246,68.3522,68.3522,800.0
2017-08-28 12:30:00,87.23,87.31,87.23,87.3,400.0,68.3522,68.4149,68.3522,68.4071,400.0
2017-08-28 13:00:00,87.4,87.65,87.4,87.52,900.0,68.4854,68.6813,68.4854,68.5795,900.0
2017-08-28 13:30:00,87.59,87.65,87.5,87.5,1000.0,68.6343,68.6813,68.5638,68.5638,1000.0
2017-08-28 14:00:00,87.45,87.59,87.43,87.47,3100.0,68.5246,68.6343,68.509,68.5403,3100.0
2017-08-28 14:30:00,87.7,88.06,87.7,88.0,2822.0,68.7205,69.0026,68.7205,68.9556,2822.0
2017-08-28 15:00:00,88.13,88.13,87.99,88.0,1800.0,69.0575,69.0575,68.9478,68.9556,1800.0
2017-08-28 15:30:00,88.16,88.34,87.9,88.0,15126.0,69.081,69.222,68.8772,68.9556,15126.0
2017-08-29 09:30:00,87.1,87.79,87.05,87.2,6364.0,68.2504,68.791,68.2112,68.3287,6364.0
2017-08-29 10:00:00,87.18,87.36,86.76,86.79,12688.0,68.3131,68.4541,67.9839,68.0075,12688.0
2017-08-29 10:30:00,86.81,87.29,86.65,86.74,16896.0,68.0231,68.3993,67.8978,67.9683,16896.0
2017-08-29 11:00:00,86.74,87.0,86.65,86.99,11641.0,67.9683,68.172,67.8978,68.1642,11641.0
2017-08-29 11:30:00,86.97,87.31,86.93,87.26,4100.0,68.1485,68.4149,68.1172,68.3757,4100.0
2017-08-29 12:00:00,87.29,87.69,87.27,87.69,1400.0,68.3993,68.7127,68.3836,68.7127,1400.0
2017-08-29 12:30:00,87.74,87.9,87.74,87.9,2100.0,68.7519,68.8772,68.7519,68.8772,2100.0
2017-08-29 13:00:00,87.97,88.49,87.97,88.3,5594.0,68.9321,69.3396,68.9321,69.1907,5594.0
2017-08-29 13:30:00,88.23,88.57,88.2,88.57,2800.0,69.1358,69.4022,69.1123,69.4022,2800.0
2017-08-29 14:00:00,88.42,88.42,88.22,88.27,2611.0,69.2847,69.2847,69.128,69.1672,2611.0
2017-08-29 14:30:00,88.23,88.58,88.23,88.55,4072.0,69.1358,69.4101,69.1358,69.3866,4072.0
2017-08-29 15:00:00,88.65,88.65,88.29,88.35,6200.0,69.4649,69.4649,69.1828,69.2299,6200.0
2017-08-29 15:30:00,88.36,88.38,88.04,88.15,13306.0,69.2377,69.2534,68.9869,69.0731,13306.0
2017-08-30 09:30:00,87.23,87.91,87.23,87.71,2250.0,68.3522,68.8851,68.3522,68.7284,2250.0
2017-08-30 10:00:00,87.59,87.96,87.35,87.79,3700.0,68.6343,68.9243,68.4463,68.791,3700.0
2017-08-30 10:30:00,87.94,87.98,87.72,87.94,1272.0,68.9086,68.9399,68.7362,68.9086,1272.0
2017-08-30 11:00:00,87.94,88.27,87.94,88.27,1300.0,68.9086,69.1672,68.9086,69.1672,1300.0
2017-08-30 11:30:00,88.5,88.93,88.5,88.85,3270.0,69.3474,69.6843,69.3474,69.6216,3270.0
2017-08-30 12:00:00,88.86,89.18,88.64,88.64,1800.0,69.6295,69.8802,69.4571,69.4571,1800.0
2017-08-30 12:30:00,88.6,88.64,88.46,88.49,1463.0,69.4257,69.4571,69.316,69.3396,1463.0
2017-08-30 13:00:00,88.52,88.71,88.44,88.69,3600.0,69.3631,69.5119,69.3004,69.4963,3600.0
2017-08-30 13:30:00,88.63,88.63,88.27,88.27,2268.0,69.4493,69.4493,69.1672,69.1672,2268.0
2017-08-30 14:00:00,88.28,88.4,88.28,88.4,1500.0,69.175,69.269,69.175,69.269,1500.0
2017-08-30 14:30:00,88.41,88.65,88.41,88.6,5100.0,69.2769,69.4649,69.2769,69.4257,5100.0
2017-08-30 15:00:00,88.64,88.82,88.64,88.82,2000.0,69.4571,69.5981,69.4571,69.5981,2000.0
2017-08-30 15:30:00,88.68,88.68,88.28,88.48,10929.0,69.4884,69.4884,69.175,69.3317,10929.0
2017-08-31 09:30:00,89.36,89.96,88.71,89.96,4998.0,70.0213,70.4914,69.5119,70.4914,4998.0
2017-08-31 10:00:00,89.96,90.41,89.96,90.21,1409.0,70.4914,70.844,70.4914,70.6873,1409.0
2017-08-31 10:30:00,89.98,90.24,89.98,90.23,1100.0,70.5071,70.7108,70.5071,70.703,1100.0
2017-08-31 11:00:00,90.17,90.17,89.65,89.96,1700.0,70.656,70.656,70.2485,70.4914,1700.0
2017-08-31 11:30:00,89.82,90.02,89.82,89.86,800.0,70.3817,70.5384,70.3817,70.4131,800.0
2017-08-31 12:00:00,89.98,90.06,89.97,90.06,699.0,70.5071,70.5698,70.4993,70.5698,699.0
2017-08-31 12:30:00,90.05,90.35,90.05,90.35,3500.0,70.5619,70.797,70.5619,70.797,3500.0
2017-08-31 13:00:00,90.39,90.41,90.25,90.38,1400.0,70.8284,70.844,70.7187,70.8205,1400.0
2017-08-31 13:30:00,90.29,90.81,90.29,90.55,3308.0,70.75,71.1575,70.75,70.9537,3308.0
2017-08-31 14:00:00,90.58,90.62,90.54,90.54,800.0,70.9772,71.0086,70.9459,70.9459,800.0
2017-08-31 14:30:00,90.56,90.91,90.56,90.91,2932.0,70.9616,71.2358,70.9616,71.2358,2932.0
2017-08-31 15:00:00,90.93,91.04,90.75,90.77,3414.0,71.2515,71.3377,71.1105,71.1261,3414.0
2017-08-31 15:30:00,90.75,91.11,90.69,90.69,48279.0,71.1105,71.3926,71.0634,71.0634,48279.0
2017-09-01 09:30:00,90.98,90.98,90.26,90.43,14531.0,71.2907,71.2907,70.7265,70.8597,14531.0
2017-09-01 10:00:00,90.51,91.19,90.41,91.17,6400.0,70.9224,71.4552,70.844,71.4396,6400.0
2017-09-01 10:30:00,91.29,92.02,91.29,91.98,5600.0,71.5336,72.1056,71.5336,72.0743,5600.0
2017-09-01 11:00:00,91.87,91.87,91.35,91.55,7189.0,71.9881,71.9881,71.5806,71.7373,7189.0
2017-09-01 11:30:00,91.6,91.8,91.42,91.43,8692.0,71.7765,71.9332,71.6355,71.6433,8692.0
2017-09-01 12:00:00,91.38,91.85,91.38,91.73,4500.0,71.6041,71.9724,71.6041,71.8784,4500.0
2017-09-01 12:30:00,91.7,91.76,91.49,91.61,7300.0,71.8549,71.9019,71.6903,71.7843,7300.0
2017-09-01 13:00:00,91.56,91.74,91.5,91.63,5050.0,71.7452,71.8862,71.6981,71.8,5050.0
2017-09-01 13:30:00,91.65,91.86,91.62,91.76,5199.0,71.8157,71.9802,71.7922,71.9019,5199.0
2017-09-01 14:00:00,91.69,91.97,91.69,91.92,8590.0,71.847,72.0664,71.847,72.0273,8590.0
2017-09-01 14:30:00,91.94,91.95,91.83,91.92,7000.0,72.0429,72.0508,71.9567,72.0273,7000.0
2017-09-01 15:00:00,91.92,91.94,91.85,91.89,9000.0,72.0273,72.0429,71.9724,72.0037,9000.0
2017-09-01 15:30:00,91.9,92.04,91.82,92.0,32863.0,72.0116,72.1213,71.9489,72.0899,32863.0
2017-09-05 09:30:00,92.85,93.78,92.5,92.65,6277.0,72.756,73.4847,72.4817,72.5993,6277.0
2017-09-05 10:00:00,92.72,92.88,92.61,92.65,5100.0,72.6541,72.7795,72.5679,72.5993,5100.0
2017-09-05 10:30:00,92.83,92.94,92.33,92.48,2440.0,72.7403,72.8265,72.3485,72.4661,2440.0
2017-09-05 11:00:00,92.43,92.63,92.3,92.56,4313.0,72.4269,72.5836,72.325,72.5288,4313.0
2017-09-05 11:30:00,92.47,92.47,92.02,92.07,3900.0,72.4582,72.4582,72.1056,72.1448,3900.0
2017-09-05 12:00:00,91.9,91.91,91.63,91.73,3345.0,72.0116,72.0194,71.8,71.8784,3345.0
2017-09-05 12:30:00,91.58,91.63,91.45,91.59,5000.0,71.7608,71.8,71.659,71.7687,5000.0
2017-09-05 13:00:00,91.46,91.49,91.22,91.32,2500.0,71.6668,71.6903,71.4787,71.5571,2500.0
2017-09-05 13:30:00,91.18,91.56,91.18,91.5,2725.0,71.4474,71.7452,71.4474,71.6981,2725.0
2017-09-05 14:00:00,91.51,91.76,91.48,91.74,3800.0,71.706,71.9019,71.6825,71.8862,3800.0
2017-09-05 14:30:00,91.76,91.82,91.5,91.6,4100.0,71.9019,71.9489,71.6981,71.7765,4100.0
2017-09-05 15:00:00,91.69,91.85,91.57,91.81,3803.0,71.847,71.9724,71.753,71.9411,3803.0
2017-09-05 15:30:00,91.84,91.84,91.67,91.7,11600.0,71.9646,71.9646,71.8314,71.8549,11600.0
2017-09-06 09:30:00,92.98,93.11,92.67,92.68,2900.0,72.8579,72.9597,72.6149,72.6228,2900.0
2017-09-06 10:00:00,92.84,93.08,92.61,93.02,3900.0,72.7482,72.9362,72.5679,72.8892,3900.0
2017-09-06 10:30:00,93.15,93.43,92.94,93.19,5090.0,72.9911,73.2105,72.8265,73.0224,5090.0
2017-09-06 11:00:00,93.22,93.22,92.61,92.84,2700.0,73.0459,73.0459,72.5679,72.7482,2700.0
2017-09-06 11:30:00,92.76,92.76,92.27,92.37,1400.0,72.6855,72.6855,72.3015,72.3799,1400.0
2017-09-06 12:00:00,92.38,92.55,92.36,92.52,800.0,72.3877,72.5209,72.372,72.4974,800.0
2017-09-06 12:30:00,92.5,92.84,92.5,92.76,1500.0,72.4817,72.7482,72.4817,72.6855,1500.0
2017-09-06 13:00:00,92.76,92.98,92.76,92.84,3500.0,72.6855,72.8579,72.6855,72.7482,3500.0
2017-09-06 13:30:00,92.86,92.93,92.58,92.59,2119.0,72.7638,72.8187,72.5444,72.5523,2119.0
2017-09-06 14:00:00,92.56,92.75,92.45,92.75,5700.0,72.5288,72.6776,72.4426,72.6776,5700.0
2017-09-06 14:30:00,92.7,92.81,92.59,92.59,3500.0,72.6385,72.7246,72.5523,72.5523,3500.0
2017-09-06 15:00:00,92.57,92.57,92.41,92.49,5500.0,72.5366,72.5366,72.4112,72.4739,5500.0
2017-09-06 15:30:00,92.51,92.85,92.37,92.65,25515.0,72.4896,72.756,72.3799,72.5993,25515.0
2017-09-07 09:30:00,91.73,91.85,91.06,91.15,3196.0,71.8784,71.9724,71.3534,71.4239,3196.0
2017-09-07 10:00:00,91.16,91.29,90.71,90.71,4010.0,71.4317,71.5336,71.0791,71.0791,4010.0
2017-09-07 10:30:00,90.6,90.89,90.6,90.77,2441.0,70.9929,71.2202,70.9929,71.1261,2441.0
2017-09-07 11:00:00,90.83,90.96,90.31,90.31,2005.0,71.1731,71.275,70.7657,70.7657,2005.0
2017-09-07 11:30:00,90.29,90.83,90.02,90.69,3100.0,70.75,71.1731,70.5384,71.0634,3100.0
2017-09-07 12:00:00,90.91,91.26,90.85,91.13,3600.0,71.2358,71.5101,71.1888,71.4082,3600.0
2017-09-07 12:30:00,91.15,91.54,90.93,91.54,3500.0,71.4239,71.7295,71.2515,71.7295,3500.0
2017-09-07 13:00:00,91.55,91.55,91.19,91.19,1300.0,71.7373,71.7373,71.4552,71.4552,1300.0
2017-09-07 13:30:00,91.09,91.23,91.04,91.23,1300.0,71.3769,71.4866,71.3377,71.4866,1300.0
2017-09-07 14:00:00,91.3,91.55,91.3,91.55,1000.0,71.5414,71.7373,71.5414,71.7373,1000.0
2017-09-07 14:30:00,91.5,91.55,91.42,91.44,2900.0,71.6981,71.7373,71.6355,71.6511,2900.0
2017-09-07 15:00:00,91.51,91.59,91.49,91.56,3500.0,71.706,71.7687,71.6903,71.7452,3500.0
2017-09-07 15:30:00,91.56,91.68,91.33,91.57,21950.0,71.7452,71.8392,71.5649,71.753,21950.0
2017-09-08 09:30:00,90.96,90.96,89.9,89.9,3099.0,71.275,71.275,70.4444,70.4444,3099.0
2017-09-08 10:00:00,89.88,89.98,89.22,89.39,3800.0,70.4287,70.5071,69.9116,70.0448,3800.0
2017-09-08 10:30:00,89.31,89.38,88.69,88.69,3000.0,69.9821,70.0369,69.4963,69.4963,3000.0
2017-09-08 11:00:00,88.7,88.94,88.52,88.68,4360.0,69.5041,69.6922,69.3631,69.4884,4360.0
2017-09-08 11:30:00,88.65,88.7,88.21,88.25,6515.0,69.4649,69.5041,69.1202,69.1515,6515.0
2017-09-08 12:00:00,88.2,88.45,88.16,88.16,2800.0,69.1123,69.3082,69.081,69.081,2800.0
2017-09-08 12:30:00,88.21,88.32,88.15,88.19,2800.0,69.1202,69.2063,69.0731,69.1045,2800.0
2017-09-08 13:00:00,88.22,88.38,87.87,88.13,4141.0,69.128,69.2534,68.8537,69.0575,4141.0
2017-09-08 13:30:00,88.02,88.58,88.02,88.51,9137.0,68.9713,69.4101,68.9713,69.3552,9137.0
2017-09-08 14:00:00,88.42,88.69,88.37,88.64,2700.0,69.2847,69.4963,69.2455,69.4571,2700.0
2017-09-08 14:30:00,88.63,88.78,88.54,88.55,4395.0,69.4493,69.5668,69.3787,69.3866,4395.0
2017-09-08 15:00:00,88.57,89.03,88.56,89.01,7100.0,69.4022,69.7627,69.3944,69.747,7100.0
2017-09-08 15:30:00,89.01,89.11,88.76,88.86,9359.0,69.747,69.8254,69.5511,69.6295,9359.0
2017-09-11 09:30:00,88.98,89.11,88.47,88.47,2250.0,69.7235,69.8254,69.3239,69.3239,2250.0
2017-09-11 10:00:00,88.5,88.84,88.48,88.74,5500.0,69.3474,69.6138,69.3317,69.5355,5500.0
2017-09-11 10:30:00,88.74,89.0,88.45,89.0,4300.0,69.5355,69.7392,69.3082,69.7392,4300.0
2017-09-11 11:00:00,89.11,89.22,88.88,89.17,3650.0,69.8254,69.9116,69.6452,69.8724,3650.0
2017-09-11 11:30:00,89.18,89.71,89.18,89.71,2300.0,69.8802,70.2955,69.8802,70.2955,2300.0
2017-09-11 12:00:00,89.75,89.75,89.25,89.28,3990.0,70.3269,70.3269,69.9351,69.9586,3990.0
2017-09-11 12:30:00,89.25,89.42,89.24,89.39,5500.0,69.9351,70.0683,69.9272,70.0448,5500.0
2017-09-11 13:00:00,89.41,89.62,89.23,89.62,2200.0,70.0605,70.225,69.9194,70.225,2200.0
2017-09-11 13:30:00,89.6,89.6,89.26,89.26,3100.0,70.2093,70.2093,69.9429,69.9429,3100.0
2017-09-11 14:00:00,89.26,89.32,89.09,89.09,1850.0,69.9429,69.9899,69.8097,69.8097,1850.0
2017-09-11 14:30:00,89.19,89.3,89.0,89.0,1900.0,69.8881,69.9743,69.7392,69.7392,1900.0
2017-09-11 15:00:00,88.98,89.34,88.76,89.0,8414.0,69.7235,70.0056,69.5511,69.7392,8414.0
2017-09-11 15:30:00,88.98,89.47,88.96,89.45,20210.0,69.7235,70.1075,69.7078,70.0918,20210.0
2017-09-12 09:30:00,89.66,90.14,89.65,90.14,1300.0,70.2564,70.6325,70.2485,70.6325,1300.0
2017-09-12 10:00:00,90.14,90.29,90.03,90.03,4200.0,70.6325,70.75,70.5463,70.5463,4200.0
2017-09-12 10:30:00,90.06,90.42,89.99,90.21,8742.0,70.5698,70.8519,70.5149,70.6873,8742.0
2017-09-12 11:00:00,90.18,90.91,90.18,90.91,3700.0,70.6638,71.2358,70.6638,71.2358,3700.0
2017-09-12 11:30:00,91.02,91.61,91.0,91.61,3557.0,71.322,71.7843,71.3064,71.7843,3557.0
2017-09-12 12:00:00,91.55,91.64,91.17,91.21,2917.0,71.7373,71.8079,71.4396,71.4709,2917.0
2017-09-12 12:30:00,91.2,91.2,90.96,91.07,2850.0,71.4631,71.4631,71.275,71.3612,2850.0
2017-09-12 13:00:00,91.06,91.42,91.06,91.09,1700.0,71.3534,71.6355,71.3534,71.3769,1700.0
2017-09-12 13:30:00,91.05,91.08,90.54,90.57,3900.0,71.3455,71.369,70.9459,70.9694,3900.0
2017-09-12 14:00:00,90.66,90.86,90.52,90.56,2140.0,71.0399,71.1967,70.9302,70.9616,2140.0
2017-09-12 14:30:00,90.51,90.72,90.5,90.59,2600.0,70.9224,71.087,70.9146,70.9851,2600.0
2017-09-12 15:00:00,90.39,90.67,90.09,90.47,3600.0,70.8284,71.0478,70.5933,70.8911,3600.0
2017-09-12 15:30:00,90.47,90.53,90.32,90.39,12418.0,70.8911,70.9381,70.7735,70.8284,12418.0
2017-09-13 09:30:00,91.0,92.3,91.0,92.3,3400.0,71.3064,72.325,71.3064,72.325,3400.0
2017-09-13 10:00:00,92.43,92.63,92.14,92.63,3000.0,72.4269,72.5836,72.1996,72.5836,3000.0
2017-09-13 10:30:00,92.8,93.04,92.51,92.97,2600.0,72.7168,72.9049,72.4896,72.85,2600.0
2017-09-13 11:00:00,93.02,93.57,92.96,93.57,1500.0,72.8892,73.3202,72.8422,73.3202,1500.0
2017-09-13 11:30:00,93.54,93.9,93.27,93.43,4840.0,73.2967,73.5788,73.0851,73.2105,4840.0
2017-09-13 12:00:00,93.29,93.32,92.97,93.32,2100.0,73.1008,73.1243,72.85,73.1243,2100.0
2017-09-13 12:30:00,93.31,93.31,92.89,92.89,2600.0,73.1164,73.1164,72.7873,72.7873,2600.0
2017-09-13 13:00:00,92.88,93.1,92.77,93.05,3930.0,72.7795,72.9519,72.6933,72.9127,3930.0
2017-09-13 13:30:00,93.26,93.45,93.03,93.25,2800.0,73.0773,73.2261,72.897,73.0694,2800.0
2017-09-13 14:00:00,93.21,93.45,93.21,93.3,6198.0,73.0381,73.2261,73.0381,73.1086,6198.0
2017-09-13 14:30:00,93.26,93.33,92.92,93.12,4750.0,73.0773,73.1321,72.8108,72.9676,4750.0
2017-09-13 15:00:00,93.06,93.16,92.99,92.99,3866.0,72.9205,72.9989,72.8657,72.8657,3866.0
2017-09-13 15:30:00,93.08,93.59,93.07,93.45,18569.0,72.9362,73.3358,72.9284,73.2261,18569.0
2017-09-14 09:30:00,93.98,94.58,93.78,94.58,2400.0,73.6414,74.1116,73.4847,74.1116,2400.0
2017-09-14 10:00:00,94.49,94.94,94.47,94.94,7022.0,74.0411,74.3937,74.0254,74.3937,7022.0
2017-09-14 10:30:00,94.69,95.65,94.69,95.23,7279.0,74.1978,74.95,74.1978,74.6209,7279.0
2017-09-14 11:00:00,95.25,95.56,94.67,94.93,6100.0,74.6366,74.8795,74.1821,74.3859,6100.0
2017-09-14 11:30:00,94.98,94.98,94.67,94.89,3900.0,74.425,74.425,74.1821,74.3545,3900.0
2017-09-14 12:00:00,95.08,95.36,94.68,94.72,3000.0,74.5034,74.7228,74.19,74.2213,3000.0
2017-09-14 12:30:00,94.52,94.66,94.34,94.35,3800.0,74.0646,74.1743,73.9235,73.9314,3800.0
2017-09-14 13:00:00,94.21,94.27,93.87,93.96,2300.0,73.8217,73.8687,73.5552,73.6258,2300.0
2017-09-14 13:30:00,94.01,94.33,93.95,93.98,3721.0,73.665,73.9157,73.6179,73.6414,3721.0
2017-09-14 14:00:00,94.0,94.14,93.92,93.97,5000.0,73.6571,73.7668,73.5944,73.6336,5000.0
2017-09-14 14:30:00,94.03,94.07,93.89,93.95,3400.0,73.6806,73.712,73.5709,73.6179,3400.0
2017-09-14 15:00:00,93.94,93.94,93.52,93.65,5700.0,73.6101,73.6101,73.281,73.3829,5700.0
2017-09-14 15:30:00,93.66,93.83,93.53,93.8,9596.0,73.3907,73.5239,73.2888,73.5004,9596.0
2017-09-15 09:30:00,93.76,94.0,93.36,93.93,1500.0,73.4691,73.6571,73.1556,73.6023,1500.0
2017-09-15 10:00:00,93.68,94.13,93.67,93.86,2300.0,73.4064,73.759,73.3985,73.5474,2300.0
2017-09-15 10:30:00,93.88,93.95,93.64,93.95,1000.0,73.5631,73.6179,73.375,73.6179,1000.0
2017-09-15 11:00:00,94.2,94.51,94.2,94.4,1600.0,73.8138,74.0567,73.8138,73.9705,1600.0
2017-09-15 11:30:00,94.25,94.32,93.72,93.72,1246.0,73.853,73.9079,73.4377,73.4377,1246.0
2017-09-15 12:00:00,93.4,93.51,93.27,93.4,1400.0,73.187,73.2732,73.0851,73.187,1400.0
2017-09-15 12:30:00,93.49,93.61,93.43,93.51,1800.0,73.2575,73.3515,73.2105,73.2732,1800.0
2017-09-15 13:00:00,93.51,93.64,93.34,93.46,2100.0,73.2732,73.375,73.1399,73.234,2100.0
2017-09-15 13:30:00,93.51,93.82,93.4,93.82,3400.0,73.2732,73.5161,73.187,73.5161,3400.0
2017-09-15 14:00:00,93.74,93.76,93.2,93.28,2900.0,73.4534,73.4691,73.0302,73.0929,2900.0
2017-09-15 14:30:00,93.47,93.47,93.32,93.4,600.0,73.2418,73.2418,73.1243,73.187,600.0
2017-09-15 15:00:00,93.42,93.6,93.32,93.6,5700.0,73.2026,73.3437,73.1243,73.3437,5700.0
2017-09-15 15:30:00,93.63,94.14,93.44,93.97,19429.0,73.3672,73.7668,73.2183,73.6336,19429.0
2017-09-18 09:30:00,93.8,95.08,93.8,95.0,4400.0,73.5004,74.5034,73.5004,74.4407,4400.0
2017-09-18 10:00:00,95.05,95.28,94.74,94.91,3653.0,74.4799,74.6601,74.237,74.3702,3653.0
2017-09-18 10:30:00,94.92,95.01,94.75,94.76,2500.0,74.378,74.4485,74.2448,74.2526,2500.0
2017-09-18 11:00:00,94.57,94.57,94.23,94.36,2000.0,74.1038,74.1038,73.8373,73.9392,2000.0
2017-09-18 11:30:00,94.56,94.56,94.38,94.42,2620.0,74.0959,74.0959,73.9549,73.9862,2620.0
2017-09-18 12:00:00,94.5,94.8,94.47,94.78,4063.0,74.0489,74.284,74.0254,74.2683,4063.0
2017-09-18 12:30:00,94.85,95.02,94.83,95.01,2700.0,74.3232,74.4564,74.3075,74.4485,2700.0
2017-09-18 13:00:00,94.92,95.12,94.92,95.12,1576.0,74.378,74.5347,74.378,74.5347,1576.0
2017-09-18 13:30:00,95.19,95.41,95.19,95.38,3000.0,74.5896,74.762,74.5896,74.7385,3000.0
2017-09-18 14:00:00,95.29,95.5,95.21,95.43,5644.0,74.6679,74.8325,74.6053,74.7776,5644.0
2017-09-18 14:30:00,95.42,95.42,95.13,95.28,6789.0,74.7698,74.7698,74.5426,74.6601,6789.0
2017-09-18 15:00:00,95.33,95.65,95.14,95.31,6800.0,74.6993,74.95,74.5504,74.6836,6800.0
2017-09-18 15:30:00,95.13,95.32,95.03,95.12,8074.0,74.5426,74.6914,74.4642,74.5347,8074.0
2017-09-19 09:30:00,95.12,95.75,94.9,95.25,4024.0,74.5347,75.0284,74.3623,74.6366,4024.0
2017-09-19 10:00:00,94.99,95.12,94.86,94.93,3660.0,74.4329,74.5347,74.331,74.3859,3660.0
2017-09-19 10:30:00,94.87,95.07,94.7,94.86,4200.0,74.3388,74.4956,74.2056,74.331,4200.0
2017-09-19 11:00:00,94.82,95.5,94.37,95.19,4000.0,74.2997,74.8325,73.947,74.5896,4000.0
2017-09-19 11:30:00,95.16,95.25,94.94,95.22,3800.0,74.5661,74.6366,74.3937,74.6131,3800.0
2017-09-19 12:00:00,95.28,95.41,95.0,95.18,3000.0,74.6601,74.762,74.4407,74.5817,3000.0
2017-09-19 12:30:00,94.99,95.02,94.71,94.74,3162.0,74.4329,74.4564,74.2135,74.237,3162.0
2017-09-19 13:00:00,94.63,94.99,94.44,94.44,2951.0,74.1508,74.4329,74.0019,74.0019,2951.0
2017-09-19 13:30:00,94.42,94.56,94.31,94.41,3400.0,73.9862,74.0959,73.9,73.9784,3400.0
2017-09-19 14:00:00,94.41,94.5,94.23,94.25,3600.0,73.9784,74.0489,73.8373,73.853,3600.0
2017-09-19 14:30:00,94.45,94.55,94.28,94.37,2749.0,74.0097,74.0881,73.8765,73.947,2749.0
2017-09-19 15:00:00,94.46,94.5,94.09,94.34,5017.0,74.0176,74.0489,73.7276,73.9235,5017.0
2017-09-19 15:30:00,94.29,94.51,94.13,94.26,14021.0,73.8844,74.0567,73.759,73.8608,14021.0
2017-09-20 09:30:00,94.84,95.49,94.84,95.49,1700.0,74.3153,74.8247,74.3153,74.8247,1700.0
2017-09-20 10:00:00,95.46,95.89,95.12,95.89,1700.0,74.8012,75.1381,74.5347,75.1381,1700.0
2017-09-20 10:30:00,95.88,95.88,95.38,95.66,3100.0,75.1303,75.1303,74.7385,74.9579,3100.0
2017-09-20 11:00:00,95.8,96.44,95.8,96.42,3300.0,75.0676,75.5691,75.0676,75.5534,3300.0
2017-09-20 11:30:00,96.29,96.5,96.22,96.22,2831.0,75.4515,75.6161,75.3967,75.3967,2831.0
2017-09-20 12:00:00,96.2,96.36,96.18,96.25,3100.0,75.381,75.5064,75.3653,75.4202,3100.0
2017-09-20 12:30:00,96.4,97.47,96.4,97.47,5800.0,75.5377,76.3762,75.5377,76.3762,5800.0
2017-09-20 13:00:00,97.22,97.25,96.45,96.96,6114.0,76.1803,76.2038,75.5769,75.9765,6114.0
2017-09-20 13:30:00,97.03,97.57,97.03,97.06,6076.0,76.0314,76.4545,76.0314,76.0549,6076.0
2017-09-20 14:00:00,97.06,97.53,96.6,96.82,8200.0,76.0549,76.4232,75.6944,75.8668,8200.0
2017-09-20 14:30:00,96.81,97.19,96.6,96.85,5696.0,75.859,76.1568,75.6944,75.8903,5696.0
2017-09-20 15:00:00,96.87,97.43,96.87,97.3,5568.0,75.906,76.3448,75.906,76.2429,5568.0
2017-09-20 15:30:00,97.3,97.47,97.19,97.35,13678.0,76.2429,76.3762,76.1568,76.2821,13678.0
2017-09-21 09:30:00,96.59,96.95,96.14,96.95,4100.0,75.6866,75.9687,75.334,75.9687,4100.0
2017-09-21 10:00:00,96.98,97.39,96.88,97.36,7500.0,75.9922,76.3135,75.9138,76.29,7500.0
2017-09-21 10:30:00,97.37,97.37,96.81,96.83,4200.0,76.2978,76.2978,75.859,75.8747,4200.0
2017-09-21 11:00:00,96.87,96.87,96.44,96.75,3193.0,75.906,75.906,75.5691,75.812,3193.0
2017-09-21 11:30:00,96.76,97.11,96.73,97.06,3100.0,75.8198,76.0941,75.7963,76.0549,3100.0
2017-09-21 12:00:00,97.08,97.22,97.06,97.19,2773.0,76.0706,76.1803,76.0549,76.1568,2773.0
2017-09-21 12:30:00,97.31,97.38,96.97,96.97,2034.0,76.2508,76.3056,75.9844,75.9844,2034.0
2017-09-21 13:00:00,96.98,97.03,96.82,97.01,5560.0,75.9922,76.0314,75.8668,76.0157,5560.0
2017-09-21 13:30:00,97.07,97.22,96.99,97.22,3500.0,76.0627,76.1803,76.0,76.1803,3500.0
2017-09-21 14:00:00,97.24,97.5,97.22,97.5,3132.0,76.1959,76.3997,76.1803,76.3997,3132.0
2017-09-21 14:30:00,97.49,97.5,97.14,97.18,5578.0,76.3918,76.3997,76.1176,76.1489,5578.0
2017-09-21 15:00:00,97.28,97.79,97.24,97.59,3933.0,76.2273,76.6269,76.1959,76.4702,3933.0
2017-09-21 15:30:00,97.41,97.75,97.23,97.4,9585.0,76.3291,76.5956,76.1881,76.3213,9585.0
2017-09-22 09:30:00,96.46,96.72,95.65,96.11,10685.0,75.5847,75.7885,74.95,75.3105,10685.0
2017-09-22 10:00:00,96.14,96.2,95.79,96.0,7794.0,75.334,75.381,75.0597,75.2243,7794.0
2017-09-22 10:30:00,95.96,95.96,95.32,95.72,5872.0,75.1929,75.1929,74.6914,75.0049,5872.0
2017-09-22 11:00:00,95.84,96.06,95.69,95.83,7614.0,75.0989,75.2713,74.9814,75.0911,7614.0
2017-09-22 11:30:00,95.88,95.89,95.53,95.54,2380.0,75.1303,75.1381,74.856,74.8638,2380.0
2017-09-22 12:00:00,95.44,95.61,95.35,95.52,3900.0,74.7855,74.9187,74.715,74.8482,3900.0
2017-09-22 12:30:00,95.62,95.75,95.5,95.64,3100.0,74.9265,75.0284,74.8325,74.9422,3100.0
2017-09-22 13:00:00,95.74,95.98,95.58,95.76,9296.0,75.0206,75.2086,74.8952,75.0362,9296.0
2017-09-22 13:30:00,95.76,95.9,95.66,95.79,4400.0,75.0362,75.1459,74.9579,75.0597,4400.0
2017-09-22 14:00:00,95.72,95.96,95.66,95.96,4900.0,75.0049,75.1929,74.9579,75.1929,4900.0
2017-09-22 14:30:00,95.94,95.95,95.76,95.77,4495.0,75.1773,75.1851,75.0362,75.0441,4495.0
2017-09-22 15:00:00,95.72,96.15,95.63,95.85,11878.0,75.0049,75.3418,74.9344,75.1067,11878.0
2017-09-22 15:30:00,95.9,95.93,95.7,95.74,17370.0,75.1459,75.1694,74.9892,75.0206,17370.0
2017-09-25 09:30:00,96.57,97.44,96.45,97.11,15848.0,75.6709,76.3527,75.5769,76.0941,15848.0
2017-09-25 10:00:00,97.0,97.13,96.71,97.06,6918.0,76.0079,76.1097,75.7806,76.0549,6918.0
2017-09-25 10:30:00,97.06,97.13,96.19,96.21,4029.0,76.0549,76.1097,75.3732,75.3888,4029.0
2017-09-25 11:00:00,96.32,96.76,96.31,96.51,4791.0,75.475,75.8198,75.4672,75.6239,4791.0
2017-09-25 11:30:00,96.45,97.15,96.45,97.09,6051.0,75.5769,76.1254,75.5769,76.0784,6051.0
2017-09-25 12:00:00,97.1,97.15,96.93,96.93,2800.0,76.0862,76.1254,75.953,75.953,2800.0
2017-09-25 12:30:00,96.92,96.93,96.6,96.6,2790.0,75.9452,75.953,75.6944,75.6944,2790.0
2017-09-25 13:00:00,96.69,96.8,96.64,96.68,1493.0,75.765,75.8512,75.7258,75.7571,1493.0
2017-09-25 13:30:00,96.7,96.83,96.5,96.79,5102.0,75.7728,75.8747,75.6161,75.8433,5102.0
2017-09-25 14:00:00,96.79,96.88,96.64,96.73,5900.0,75.8433,75.9138,75.7258,75.7963,5900.0
2017-09-25 14:30:00,96.77,96.77,96.44,96.56,3191.0,75.8276,75.8276,75.5691,75.6631,3191.0
2017-09-25 15:00:00,96.55,96.78,96.42,96.76,5361.0,75.6553,75.8355,75.5534,75.8198,5361.0
2017-09-25 15:30:00,96.72,96.84,96.47,96.74,19290.0,75.7885,75.8825,75.5926,75.8041,19290.0
2017-09-26 09:30:00,96.46,97.17,96.3,97.15,4440.0,75.5847,76.1411,75.4594,76.1254,4440.0
2017-09-26 10:00:00,97.22,97.7,97.15,97.58,4808.0,76.1803,76.5564,76.1254,76.4624,4808.0
2017-09-26 10:30:00,97.65,97.67,96.86,96.89,7650.0,76.5172,76.5329,75.8982,75.9217,7650.0
2017-09-26 11:00:00,97.09,97.14,96.94,97.02,1795.0,76.0784,76.1176,75.9609,76.0235,1795.0
2017-09-26 11:30:00,96.99,97.05,96.9,96.94,1700.0,76.0,76.0471,75.9295,75.9609,1700.0
2017-09-26 12:00:00,96.96,97.11,96.7,97.11,3793.0,75.9765,76.0941,75.7728,76.0941,3793.0
2017-09-26 12:30:00,97.08,97.33,97.08,97.25,1900.0,76.0706,76.2665,76.0706,76.2038,1900.0
2017-09-26 13:00:00,97.2,97.27,97.16,97.16,1000.0,76.1646,76.2194,76.1332,76.1332,1000.0
2017-09-26 13:30:00,97.14,97.19,97.07,97.09,1200.0,76.1176,76.1568,76.0627,76.0784,1200.0
2017-09-26 14:00:00,97.1,97.1,96.95,97.05,900.0,76.0862,76.0862,75.9687,76.0471,900.0
2017-09-26 14:30:00,96.98,97.14,96.98,97.07,1200.0,75.9922,76.1176,75.9922,76.0627,1200.0
2017-09-26 15:00:00,97.16,97.26,97.11,97.18,4800.0,76.1332,76.2116,76.0941,76.1489,4800.0
2017-09-26 15:30:00,97.21,97.26,97.01,97.18,11988.0,76.1724,76.2116,76.0157,76.1489,11988.0
2017-09-27 09:30:00,97.25,97.46,96.53,96.53,4600.0,76.2038,76.3683,75.6396,75.6396,4600.0
2017-09-27 10:00:00,96.41,96.74,96.08,96.37,1693.0,75.5456,75.8041,75.287,75.5142,1693.0
2017-09-27 10:30:00,96.36,96.96,96.24,96.92,4526.0,75.5064,75.9765,75.4123,75.9452,4526.0
2017-09-27 11:00:00,96.82,96.85,96.28,96.37,4400.0,75.8668,75.8903,75.4437,75.5142,4400.0
2017-09-27 11:30:00,96.45,96.93,96.3,96.93,4657.0,75.5769,75.953,75.4594,75.953,4657.0
2017-09-27 12:00:00,96.97,97.09,96.84,96.89,3600.0,75.9844,76.0784,75.8825,75.9217,3600.0
2017-09-27 12:30:00,96.84,97.1,96.65,97.05,4897.0,75.8825,76.0862,75.7336,76.0471,4897.0
2017-09-27 13:00:00,97.12,97.4,97.12,97.36,6600.0,76.1019,76.3213,76.1019,76.29,6600.0
2017-09-27 13:30:00,97.27,97.27,96.43,96.73,3026.0,76.2194,76.2194,75.5612,75.7963,3026.0
2017-09-27 14:00:00,96.86,97.14,96.8,96.85,3300.0,75.8982,76.1176,75.8512,75.8903,3300.0
2017-09-27 14:30:00,96.91,96.92,96.71,96.71,4800.0,75.9374,75.9452,75.7806,75.7806,4800.0
2017-09-27 15:00:00,96.76,96.86,96.5,96.74,6591.0,75.8198,75.8982,75.6161,75.8041,6591.0
2017-09-27 15:30:00,96.76,96.9,96.66,96.83,24726.0,75.8198,75.9295,75.7415,75.8747,24726.0
2017-09-28 09:30:00,97.07,97.61,96.71,97.33,6800.0,76.0627,76.4859,75.7806,76.2665,6800.0
2017-09-28 10:00:00,97.31,98.12,97.11,97.95,9400.0,76.2508,76.8855,76.0941,76.7523,9400.0
2017-09-28 10:30:00,97.65,98.35,97.57,97.62,5066.0,76.5172,77.0657,76.4545,76.4937,5066.0
2017-09-28 11:00:00,97.57,97.59,96.8,96.86,2800.0,76.4545,76.4702,75.8512,75.8982,2800.0
2017-09-28 11:30:00,96.86,97.19,96.59,96.66,6243.0,75.8982,76.1568,75.6866,75.7415,6243.0
2017-09-28 12:00:00,96.63,97.04,96.61,96.71,4100.0,75.7179,76.0392,75.7023,75.7806,4100.0
2017-09-28 12:30:00,96.71,97.08,96.71,96.77,2892.0,75.7806,76.0706,75.7806,75.8276,2892.0
2017-09-28 13:00:00,96.76,96.97,96.74,96.89,2462.0,75.8198,75.9844,75.8041,75.9217,2462.0
2017-09-28 13:30:00,96.85,97.01,96.8,96.95,2212.0,75.8903,76.0157,75.8512,75.9687,2212.0
2017-09-28 14:00:00,97.06,97.19,96.96,97.04,3452.0,76.0549,76.1568,75.9765,76.0392,3452.0
2017-09-28 14:30:00,97.1,97.27,97.06,97.09,4711.0,76.0862,76.2194,76.0549,76.0784,4711.0
2017-09-28 15:00:00,97.02,97.2,96.98,97.11,7355.0,76.0235,76.1646,75.9922,76.0941,7355.0
2017-09-28 15:30:00,97.09,97.31,96.97,97.15,18786.0,76.0784,76.2508,75.9844,76.1254,18786.0
2017-09-29 09:30:00,96.92,97.64,96.46,97.58,14192.0,75.9452,76.5094,75.5847,76.4624,14192.0
2017-09-29 10:00:00,97.54,97.9,97.32,97.42,5333.0,76.431,76.7131,76.2586,76.337,5333.0
2017-09-29 10:30:00,97.27,98.17,97.27,98.17,2700.0,76.2194,76.9247,76.2194,76.9247,2700.0
2017-09-29 11:00:00,98.23,98.23,97.96,98.2,3600.0,76.9717,76.9717,76.7601,76.9482,3600.0
2017-09-29 11:30:00,98.15,98.15,97.75,97.9,900.0,76.909,76.909,76.5956,76.7131,900.0
2017-09-29 12:00:00,97.94,98.16,97.92,98.16,400.0,76.7444,76.9168,76.7288,76.9168,400.0
2017-09-29 12:30:00,98.19,98.28,98.0,98.0,2800.0,76.9403,77.0109,76.7915,76.7915,2800.0
2017-09-29 13:00:00,98.04,98.13,97.89,97.96,7040.0,76.8228,76.8933,76.7053,76.7601,7040.0
2017-09-29 13:30:00,98.0,98.0,97.6,97.73,4313.0,76.7915,76.7915,76.478,76.5799,4313.0
2017-09-29 14:00:00,97.75,98.13,97.75,98.08,10600.0,76.5956,76.8933,76.5956,76.8541,10600.0
2017-09-29 14:30:00,98.08,98.17,98.0,98.05,19690.0,76.8541,76.9247,76.7915,76.8306,19690.0
2017-09-29 15:00:00,98.06,98.17,97.94,97.99,9949.0,76.8385,76.9247,76.7444,76.7836,9949.0
2017-09-29 15:30:00,98.0,98.24,97.8,97.95,25633.0,76.7915,76.9795,76.6347,76.7523,25633.0
2017-10-02 09:30:00,96.61,98.08,96.1,97.86,11800.0,75.7023,76.8541,75.3026,76.6818,11800.0
2017-10-02 10:00:00,97.64,98.13,97.35,98.03,3619.0,76.5094,76.8933,76.2821,76.815,3619.0
2017-10-02 10:30:00,98.12,98.35,97.96,98.06,1842.0,76.8855,77.0657,76.7601,76.8385,1842.0
2017-10-02 11:00:00,97.97,97.97,97.47,97.73,3599.0,76.768,76.768,76.3762,76.5799,3599.0
2017-10-02 11:30:00,97.72,99.0,97.54,98.39,7900.0,76.5721,77.575,76.431,77.0971,7900.0
2017-10-02 12:00:00,98.25,99.05,98.25,98.9,3225.0,76.9874,77.6142,76.9874,77.4967,3225.0
2017-10-02 12:30:00,99.05,99.25,98.92,99.0,3200.0,77.6142,77.7709,77.5124,77.575,3200.0
2017-10-02 13:00:00,98.94,99.22,98.83,99.22,1300.0,77.528,77.7474,77.4418,77.7474,1300.0
2017-10-02 13:30:00,99.09,99.55,99.08,99.31,6481.0,77.6456,78.006,77.6377,77.818,6481.0
2017-10-02 14:00:00,99.23,99.38,99.15,99.38,2500.0,77.7553,77.8728,77.6926,77.8728,2500.0
2017-10-02 14:30:00,99.35,99.38,99.04,99.21,3700.0,77.8493,77.8728,77.6064,77.7396,3700.0
2017-10-02 15:00:00,99.25,99.76,99.25,99.57,11668.0,77.7709,78.1706,77.7709,78.0217,11668.0
2017-10-02 15:30:00,99.6,100.26,99.6,99.98,22461.0,78.0452,78.5624,78.0452,78.343,22461.0
2017-10-03 09:30:00,100.06,102.5,99.96,101.47,16160.0,78.4056,80.3176,78.3273,79.5105,16160.0
2017-10-03 10:00:00,101.56,101.63,100.92,100.98,34714.0,79.581,79.6359,79.0795,79.1265,34714.0
2017-10-03 10:30:00,101.08,101.5,100.7,101.07,9797.0,79.2049,79.534,78.9071,79.1971,9797.0
2017-10-03 11:00:00,101.11,101.11,100.64,100.96,4200.0,79.2284,79.2284,78.8601,79.1109,4200.0
2017-10-03 11:30:00,100.86,101.08,100.66,100.95,7900.0,79.0325,79.2049,78.8758,79.103,7900.0
2017-10-03 12:00:00,100.97,101.11,100.59,100.68,5217.0,79.1187,79.2284,78.8209,78.8915,5217.0
2017-10-03 12:30:00,100.8,100.97,100.72,100.83,5133.0,78.9855,79.1187,78.9228,79.009,5133.0
2017-10-03 13:00:00,100.88,101.0,100.76,100.9,8100.0,79.0482,79.1422,78.9542,79.0639,8100.0
2017-10-03 13:30:00,101.0,101.05,100.81,101.03,8600.0,79.1422,79.1814,78.9933,79.1657,8600.0
2017-10-03 14:00:00,101.05,101.05,100.56,100.63,10200.0,79.1814,79.1814,78.7974,78.8523,10200.0
2017-10-03 14:30:00,100.76,100.82,100.39,100.51,14881.0,78.9542,79.0012,78.6642,78.7583,14881.0
2017-10-03 15:00:00,100.48,100.75,100.43,100.52,10109.0,78.7348,78.9463,78.6956,78.7661,10109.0
2017-10-03 15:30:00,100.51,100.51,100.05,100.13,24162.0,78.7583,78.7583,78.3978,78.4605,24162.0
2017-10-04 09:30:00,100.72,100.74,99.9,99.9,4784.0,78.9228,78.9385,78.2803,78.2803,4784.0
2017-10-04 10:00:00,100.01,100.01,99.5,99.77,2950.0,78.3665,78.3665,77.9668,78.1784,2950.0
2017-10-04 10:30:00,99.96,100.33,99.88,100.06,5090.0,78.3273,78.6172,78.2646,78.4056,5090.0
2017-10-04 11:00:00,100.09,100.27,99.83,100.27,4651.0,78.4292,78.5702,78.2254,78.5702,4651.0
2017-10-04 11:30:00,100.27,100.81,100.18,100.73,9411.0,78.5702,78.9933,78.4997,78.9307,9411.0
2017-10-04 12:00:00,100.76,100.76,100.47,100.54,4950.0,78.9542,78.9542,78.7269,78.7818,4950.0
2017-10-04 12:30:00,100.56,100.56,100.11,100.24,3500.0,78.7974,78.7974,78.4448,78.5467,3500.0
2017-10-04 13:00:00,100.12,100.59,100.07,100.58,4450.0,78.4527,78.8209,78.4135,78.8131,4450.0
2017-10-04 13:30:00,100.61,100.67,100.48,100.63,4850.0,78.8366,78.8836,78.7348,78.8523,4850.0
2017-10-04 14:00:00,100.71,100.76,100.57,100.66,4967.0,78.915,78.9542,78.8053,78.8758,4967.0
2017-10-04 14:30:00,100.61,100.62,100.39,100.5,2657.0,78.8366,78.8445,78.6642,78.7504,2657.0
2017-10-04 15:00:00,100.51,100.92,100.49,100.9,6825.0,78.7583,79.0795,78.7426,79.0639,6825.0
2017-10-04 15:30:00,100.88,100.92,100.71,100.73,13346.0,79.0482,79.0795,78.915,78.9307,13346.0
2017-10-05 09:30:00,100.52,100.74,100.15,100.2,4850.0,78.7661,78.9385,78.4762,78.5154,4850.0
2017-10-05 10:00:00,100.34,100.81,100.34,100.76,9210.0,78.6251,78.9933,78.6251,78.9542,9210.0
2017-10-05 10:30:00,100.76,100.92,100.65,100.82,3000.0,78.9542,79.0795,78.868,79.0012,3000.0
2017-10-05 11:00:00,100.89,100.98,100.54,100.84,5900.0,79.056,79.1265,78.7818,79.0168,5900.0
2017-10-05 11:30:00,100.9,100.9,100.59,100.59,1600.0,79.0639,79.0639,78.8209,78.8209,1600.0
2017-10-05 12:00:00,100.59,100.59,100.23,100.23,1100.0,78.8209,78.8209,78.5389,78.5389,1100.0
2017-10-05 12:30:00,100.25,100.4,100.24,100.24,1600.0,78.5545,78.6721,78.5467,78.5467,1600.0
2017-10-05 13:00:00,100.42,100.54,100.15,100.15,2936.0,78.6877,78.7818,78.4762,78.4762,2936.0
2017-10-05 13:30:00,100.13,100.32,100.03,100.03,6000.0,78.4605,78.6094,78.3821,78.3821,6000.0
2017-10-05 14:00:00,100.1,100.23,99.78,99.79,3290.0,78.437,78.5389,78.1862,78.1941,3290.0
2017-10-05 14:30:00,99.8,100.21,99.77,100.21,2700.0,78.2019,78.5232,78.1784,78.5232,2700.0
2017-10-05 15:00:00,100.21,100.21,99.75,99.79,5259.0,78.5232,78.5232,78.1627,78.1941,5259.0
2017-10-05 15:30:00,99.82,99.92,99.66,99.71,13676.0,78.2176,78.2959,78.0922,78.1314,13676.0
2017-10-06 09:30:00,99.0,99.29,97.9,98.3,12000.0,77.575,77.8023,76.7131,77.0265,12000.0
2017-10-06 10:00:00,98.08,98.5,98.08,98.46,2500.0,76.8541,77.1833,76.8541,77.1519,2500.0
2017-10-06 10:30:00,98.5,98.5,98.22,98.32,2700.0,77.1833,77.1833,76.9638,77.0422,2700.0
2017-10-06 11:00:00,98.28,98.28,98.07,98.12,2100.0,77.0109,77.0109,76.8463,76.8855,2100.0
2017-10-06 11:30:00,98.25,98.58,98.24,98.51,5104.0,76.9874,77.2459,76.9795,77.1911,5104.0
2017-10-06 12:00:00,98.45,98.5,98.16,98.16,2583.0,77.1441,77.1833,76.9168,76.9168,2583.0
2017-10-06 12:30:00,98.19,98.41,98.15,98.38,2700.0,76.9403,77.1127,76.909,77.0892,2700.0
2017-10-06 13:00:00,98.34,98.45,98.34,98.37,1900.0,77.0579,77.1441,77.0579,77.0814,1900.0
2017-10-06 13:30:00,98.43,98.6,98.43,98.6,1560.0,77.1284,77.2616,77.1284,77.2616,1560.0
2017-10-06 14:00:00,98.65,98.81,98.65,98.81,1502.0,77.3008,77.4262,77.3008,77.4262,1502.0
2017-10-06 14:30:00,98.81,98.83,98.81,98.83,494.0,77.4262,77.4418,77.4262,77.4418,494.0
2017-10-06 15:00:00,98.76,98.88,98.69,98.84,3184.0,77.387,77.481,77.3321,77.4497,3184.0
2017-10-06 15:30:00,98.84,99.15,98.75,99.1,9602.0,77.4497,77.6926,77.3791,77.6534,9602.0
2017-10-09 09:30:00,99.58,99.64,99.11,99.4,4400.0,78.0295,78.0765,77.6612,77.8885,4400.0
2017-10-09 10:00:00,99.37,99.43,98.88,99.43,3600.0,77.865,77.912,77.481,77.912,3600.0
2017-10-09 10:30:00,99.57,99.63,99.37,99.38,3407.0,78.0217,78.0687,77.865,77.8728,3407.0
2017-10-09 11:00:00,99.43,99.62,99.38,99.61,2600.0,77.912,78.0609,77.8728,78.053,2600.0
2017-10-09 11:30:00,99.59,99.59,99.41,99.56,2100.0,78.0374,78.0374,77.8963,78.0139,2100.0
2017-10-09 12:00:00,99.51,99.52,99.28,99.47,1900.0,77.9747,77.9825,77.7945,77.9433,1900.0
2017-10-09 12:30:00,99.43,99.46,99.29,99.46,2300.0,77.912,77.9355,77.8023,77.9355,2300.0
2017-10-09 13:00:00,99.5,99.54,99.35,99.37,1500.0,77.9668,77.9982,77.8493,77.865,1500.0
2017-10-09 13:30:00,99.45,99.49,99.43,99.46,1701.0,77.9277,77.959,77.912,77.9355,1701.0
2017-10-09 14:00:00,99.52,99.64,99.46,99.59,2400.0,77.9825,78.0765,77.9355,78.0374,2400.0
2017-10-09 14:30:00,99.55,99.8,99.55,99.8,2100.0,78.006,78.2019,78.006,78.2019,2100.0
2017-10-09 15:00:00,99.87,99.95,99.71,99.94,4722.0,78.2568,78.3195,78.1314,78.3116,4722.0
2017-10-09 15:30:00,99.9,99.98,99.78,99.98,12369.0,78.2803,78.343,78.1862,78.343,12369.0
2017-10-10 09:30:00,101.35,101.57,100.96,101.15,4423.0,79.4165,79.5889,79.1109,79.2598,4423.0
2017-10-10 10:00:00,101.07,101.07,100.73,100.73,1300.0,79.1971,79.1971,78.9307,78.9307,1300.0
2017-10-10 10:30:00,100.75,100.94,100.62,100.81,1200.0,78.9463,79.0952,78.8445,78.9933,1200.0
2017-10-10 11:00:00,100.8,100.86,100.68,100.68,400.0,78.9855,79.0325,78.8915,78.8915,400.0
2017-10-10 11:30:00,100.76,100.79,100.73,100.78,650.0,78.9542,78.9777,78.9307,78.9698,650.0
2017-10-10 12:00:00,100.76,101.16,100.76,101.13,3408.0,78.9542,79.2676,78.9542,79.2441,3408.0
2017-10-10 12:30:00,101.2,101.21,100.9,101.01,3278.0,79.2989,79.3068,79.0639,79.1501,3278.0
2017-10-10 13:00:00,100.97,101.04,100.91,101.01,1400.0,79.1187,79.1736,79.0717,79.1501,1400.0
2017-10-10 13:30:00,101.05,101.1,100.95,101.03,3479.0,79.1814,79.2206,79.103,79.1657,3479.0
2017-10-10 14:00:00,101.0,101.03,100.84,101.01,2722.0,79.1422,79.1657,79.0168,79.1501,2722.0
2017-10-10 14:30:00,101.02,101.09,101.01,101.07,1200.0,79.1579,79.2127,79.1501,79.1971,1200.0
2017-10-10 15:00:00,101.05,101.05,100.84,100.9,3919.0,79.1814,79.1814,79.0168,79.0639,3919.0
2017-10-10 15:30:00,100.94,100.94,100.52,100.74,7505.0,79.0952,79.0952,78.7661,78.9385,7505.0
2017-10-11 09:30:00,100.95,101.16,100.17,100.27,1420.0,79.103,79.2676,78.4918,78.5702,1420.0
2017-10-11 10:00:00,100.26,100.72,100.26,100.64,2937.0,78.5624,78.9228,78.5624,78.8601,2937.0
2017-10-11 10:30:00,100.82,100.95,100.61,100.89,3800.0,79.0012,79.103,78.8366,79.056,3800.0
2017-10-11 11:00:00,100.88,101.06,100.81,101.02,2279.0,79.0482,79.1892,78.9933,79.1579,2279.0
2017-10-11 11:30:00,101.05,101.52,101.04,101.49,2812.0,79.1814,79.5497,79.1736,79.5262,2812.0
2017-10-11 12:00:00,101.57,101.58,101.07,101.11,4337.0,79.5889,79.5967,79.1971,79.2284,4337.0
2017-10-11 12:30:00,101.06,101.21,101.02,101.07,4700.0,79.1892,79.3068,79.1579,79.1971,4700.0
2017-10-11 13:00:00,101.07,101.56,100.89,101.41,3300.0,79.1971,79.581,79.056,79.4635,3300.0
2017-10-11 13:30:00,101.37,101.4,100.99,101.08,5080.0,79.4321,79.4557,79.1344,79.2049,5080.0
2017-10-11 14:00:00,101.17,101.3,101.0,101.08,2800.0,79.2754,79.3773,79.1422,79.2049,2800.0
2017-10-11 14:30:00,101.18,101.18,101.0,101.12,6100.0,79.2833,79.2833,79.1422,79.2362,6100.0
2017-10-11 15:00:00,101.1,101.55,101.1,101.47,6800.0,79.2206,79.5732,79.2206,79.5105,6800.0
2017-10-11 15:30:00,101.44,101.68,101.3,101.52,13726.0,79.487,79.6751,79.3773,79.5497,13726.0
2017-10-12 09:30:00,100.82,101.29,100.6,100.88,2700.0,79.0012,79.3695,78.8288,79.0482,2700.0
2017-10-12 10:00:00,101.15,101.31,101.04,101.04,2202.0,79.2598,79.3851,79.1736,79.1736,2202.0
2017-10-12 10:30:00,100.99,101.1,100.67,100.93,3203.0,79.1344,79.2206,78.8836,79.0874,3203.0
2017-10-12 11:00:00,101.08,101.47,101.08,101.21,2611.0,79.2049,79.5105,79.2049,79.3068,2611.0
2017-10-12 11:30:00,101.2,101.21,100.88,101.11,5100.0,79.2989,79.3068,79.0482,79.2284,5100.0
2017-10-12 12:00:00,101.13,101.68,101.13,101.6,3924.0,79.2441,79.6751,79.2441,79.6124,3924.0
2017-10-12 12:30:00,101.49,101.49,101.06,101.36,6050.0,79.5262,79.5262,79.1892,79.4243,6050.0
2017-10-12 13:00:00,101.37,101.61,101.37,101.5,3600.0,79.4321,79.6202,79.4321,79.534,3600.0
2017-10-12 13:30:00,101.44,101.6,101.42,101.44,1700.0,79.487,79.6124,79.4713,79.487,1700.0
2017-10-12 14:00:00,101.45,101.69,101.43,101.59,4300.0,79.4948,79.6829,79.4792,79.6045,4300.0
2017-10-12 14:30:00,101.58,101.59,100.78,100.99,6800.0,79.5967,79.6045,78.9698,79.1344,6800.0
2017-10-12 15:00:00,101.08,101.64,100.94,101.64,8100.0,79.2049,79.6437,79.0952,79.6437,8100.0
2017-10-12 15:30:00,101.65,101.74,100.99,101.15,20134.0,79.6516,79.7221,79.1344,79.2598,20134.0
2017-10-13 09:30:00,102.13,102.4,101.36,101.42,2900.0,80.0277,80.2392,79.4243,79.4713,2900.0
2017-10-13 10:00:00,101.25,101.41,101.14,101.41,1200.0,79.3381,79.4635,79.2519,79.4635,1200.0
2017-10-13 10:30:00,101.19,101.19,101.07,101.09,900.0,79.2911,79.2911,79.1971,79.2127,900.0
2017-10-13 11:00:00,101.11,101.18,101.05,101.08,700.0,79.2284,79.2833,79.1814,79.2049,700.0
2017-10-13 11:30:00,101.04,101.19,100.97,101.19,2600.0,79.1736,79.2911,79.1187,79.2911,2600.0
2017-10-13 12:00:00,101.11,101.39,101.11,101.39,1500.0,79.2284,79.4478,79.2284,79.4478,1500.0
2017-10-13 12:30:00,101.49,101.74,101.49,101.67,600.0,79.5262,79.7221,79.5262,79.6672,600.0
2017-10-13 13:00:00,101.41,101.43,101.11,101.43,2100.0,79.4635,79.4792,79.2284,79.4792,2100.0
2017-10-13 13:30:00,101.58,101.9,101.58,101.69,3300.0,79.5967,79.8474,79.5967,79.6829,3300.0
2017-10-13 14:00:00,101.7,101.99,101.61,101.94,1900.0,79.6907,79.918,79.6202,79.8788,1900.0
2017-10-13 14:30:00,102.01,102.01,101.84,101.87,3700.0,79.9336,79.9336,79.8004,79.8239,3700.0
2017-10-13 15:00:00,101.85,101.85,101.67,101.75,3100.0,79.8083,79.8083,79.6672,79.7299,3100.0
2017-10-13 15:30:00,101.77,101.85,101.29,101.31,13815.0,79.7456,79.8083,79.3695,79.3851,13815.0
2017-10-16 09:30:00,102.05,103.42,102.03,103.3,5000.0,79.965,81.0385,79.9493,80.9445,5000.0
2017-10-16 10:00:00,103.29,103.33,102.85,102.95,7000.0,80.9366,80.968,80.5919,80.6702,7000.0
2017-10-16 10:30:00,102.86,102.89,102.5,102.51,3400.0,80.5997,80.6232,80.3176,80.3254,3400.0
2017-10-16 11:00:00,102.52,102.58,102.22,102.29,3600.0,80.3333,80.3803,80.0982,80.153,3600.0
2017-10-16 11:30:00,102.43,102.44,102.33,102.38,2900.0,80.2627,80.2706,80.1844,80.2236,2900.0
2017-10-16 12:00:00,102.26,102.34,102.25,102.3,2100.0,80.1295,80.1922,80.1217,80.1609,2100.0
2017-10-16 12:30:00,102.3,102.41,102.18,102.18,2300.0,80.1609,80.2471,80.0669,80.0669,2300.0
2017-10-16 13:00:00,102.22,102.35,102.15,102.3,2900.0,80.0982,80.2001,80.0433,80.1609,2900.0
2017-10-16 13:30:00,102.38,102.45,102.27,102.27,4000.0,80.2236,80.2784,80.1374,80.1374,4000.0
2017-10-16 14:00:00,102.29,102.44,102.27,102.31,3587.0,80.153,80.2706,80.1374,80.1687,3587.0
2017-10-16 14:30:00,102.3,102.41,102.15,102.2,5000.0,80.1609,80.2471,80.0433,80.0825,5000.0
2017-10-16 15:00:00,102.25,102.51,102.25,102.48,7684.0,80.1217,80.3254,80.1217,80.3019,7684.0
2017-10-16 15:30:00,102.49,102.59,102.39,102.52,13460.0,80.3098,80.3881,80.2314,80.3333,13460.0
2017-10-17 09:30:00,102.84,103.01,101.76,102.34,6036.0,80.584,80.7172,79.7377,80.1922,6036.0
2017-10-17 10:00:00,102.58,102.64,102.0,102.4,3800.0,80.3803,80.4273,79.9258,80.2392,3800.0
2017-10-17 10:30:00,102.4,102.42,101.53,101.7,4650.0,80.2392,80.2549,79.5575,79.6907,4650.0
2017-10-17 11:00:00,101.89,101.96,101.61,101.61,3000.0,79.8396,79.8945,79.6202,79.6202,3000.0
2017-10-17 11:30:00,101.57,101.9,101.56,101.9,2800.0,79.5889,79.8474,79.581,79.8474,2800.0
2017-10-17 12:00:00,101.85,102.29,101.77,102.29,2901.0,79.8083,80.153,79.7456,80.153,2901.0
2017-10-17 12:30:00,102.27,102.59,102.23,102.59,4500.0,80.1374,80.3881,80.106,80.3881,4500.0
2017-10-17 13:00:00,102.58,102.58,102.39,102.45,3600.0,80.3803,80.3803,80.2314,80.2784,3600.0
2017-10-17 13:30:00,102.47,102.56,102.16,102.19,3900.0,80.2941,80.3646,80.0512,80.0747,3900.0
2017-10-17 14:00:00,102.18,102.44,102.11,102.44,3600.0,80.0669,80.2706,80.012,80.2706,3600.0
2017-10-17 14:30:00,102.43,102.47,102.2,102.28,6394.0,80.2627,80.2941,80.0825,80.1452,6394.0
2017-10-17 15:00:00,102.25,102.47,102.17,102.45,12627.0,80.1217,80.2941,80.059,80.2784,12627.0
2017-10-17 15:30:00,102.42,102.63,102.41,102.6,14027.0,80.2549,80.4195,80.2471,80.396,14027.0
2017-10-18 09:30:00,102.69,103.22,102.61,103.17,1600.0,80.4665,80.8818,80.4038,80.8426,1600.0
2017-10-18 10:00:00,103.1,103.6,102.97,103.38,4800.0,80.7878,81.1795,80.6859,81.0072,4800.0
2017-10-18 10:30:00,103.32,103.32,102.61,102.61,3000.0,80.9601,80.9601,80.4038,80.4038,3000.0
2017-10-18 11:00:00,102.83,102.92,102.51,102.63,5014.0,80.5762,80.6467,80.3254,80.4195,5014.0
2017-10-18 11:30:00,102.57,103.16,102.57,103.14,3600.0,80.3724,80.8348,80.3724,80.8191,3600.0
2017-10-18 12:00:00,103.13,103.28,102.92,103.06,3100.0,80.8113,80.9288,80.6467,80.7564,3100.0
2017-10-18 12:30:00,103.08,103.1,102.86,102.89,2659.0,80.7721,80.7878,80.5997,80.6232,2659.0
2017-10-18 13:00:00,102.84,102.87,102.46,102.46,2185.0,80.584,80.6075,80.2863,80.2863,2185.0
2017-10-18 13:30:00,102.39,102.41,102.23,102.24,1500.0,80.2314,80.2471,80.106,80.1139,1500.0
2017-10-18 14:00:00,102.27,102.27,102.09,102.09,1400.0,80.1374,80.1374,79.9963,79.9963,1400.0
2017-10-18 14:30:00,102.22,102.24,102.13,102.14,1918.0,80.0982,80.1139,80.0277,80.0355,1918.0
2017-10-18 15:00:00,102.12,102.21,102.01,102.2,3063.0,80.0198,80.0904,79.9336,80.0825,3063.0
2017-10-18 15:30:00,102.2,102.39,102.12,102.12,15581.0,80.0825,80.2314,80.0198,80.0198,15581.0
2017-10-19 09:30:00,101.85,102.11,101.52,101.61,3277.0,79.8083,80.012,79.5497,79.6202,3277.0
2017-10-19 10:00:00,101.82,101.85,101.29,101.4,5287.0,79.7848,79.8083,79.3695,79.4557,5287.0
2017-10-19 10:30:00,101.44,101.71,101.42,101.53,3300.0,79.487,79.6986,79.4713,79.5575,3300.0
2017-10-19 11:00:00,101.5,101.53,101.38,101.38,2400.0,79.534,79.5575,79.44,79.44,2400.0
2017-10-19 11:30:00,101.37,101.42,101.07,101.07,3100.0,79.4321,79.4713,79.1971,79.1971,3100.0
2017-10-19 12:00:00,101.15,101.18,101.07,101.07,1850.0,79.2598,79.2833,79.1971,79.1971,1850.0
2017-10-19 12:30:00,101.06,101.14,101.05,101.06,1800.0,79.1892,79.2519,79.1814,79.1892,1800.0
2017-10-19 13:00:00,101.01,101.01,100.9,100.9,1200.0,79.1501,79.1501,79.0639,79.0639,1200.0
2017-10-19 13:30:00,100.96,101.17,100.96,101.05,1200.0,79.1109,79.2754,79.1109,79.1814,1200.0
2017-10-19 14:00:00,101.04,101.45,101.04,101.45,1792.0,79.1736,79.4948,79.1736,79.4948,1792.0
2017-10-19 14:30:00,101.51,101.72,101.47,101.69,1900.0,79.5418,79.7064,79.5105,79.6829,1900.0
2017-10-19 15:00:00,101.78,101.8,101.44,101.62,3000.0,79.7534,79.7691,79.487,79.628,3000.0
2017-10-19 15:30:00,101.64,101.69,101.33,101.57,8456.0,79.6437,79.6829,79.4008,79.5889,8456.0
2017-10-20 09:30:00,101.53,101.66,101.16,101.33,3372.0,79.5575,79.6594,79.2676,79.4008,3372.0
2017-10-20 10:00:00,101.33,101.77,101.32,101.44,2300.0,79.4008,79.7456,79.393,79.487,2300.0
2017-10-20 10:30:00,101.43,102.18,101.43,102.07,3271.0,79.4792,80.0669,79.4792,79.9807,3271.0
2017-10-20 11:00:00,102.05,102.35,101.99,102.24,5262.0,79.965,80.2001,79.918,80.1139,5262.0
2017-10-20 11:30:00,102.23,102.44,102.16,102.44,2425.0,80.106,80.2706,80.0512,80.2706,2425.0
2017-10-20 12:00:00,102.31,102.38,102.25,102.33,1100.0,80.1687,80.2236,80.1217,80.1844,1100.0
2017-10-20 12:30:00,102.37,102.47,102.24,102.47,1800.0,80.2157,80.2941,80.1139,80.2941,1800.0
2017-10-20 13:00:00,102.49,102.61,102.36,102.36,1400.0,80.3098,80.4038,80.2079,80.2079,1400.0
2017-10-20 13:30:00,102.49,102.6,102.33,102.41,2099.0,80.3098,80.396,80.1844,80.2471,2099.0
2017-10-20 14:00:00,102.38,102.47,102.38,102.46,1000.0,80.2236,80.2941,80.2236,80.2863,1000.0
2017-10-20 14:30:00,102.66,102.66,102.46,102.49,857.0,80.443,80.443,80.2863,80.3098,857.0
2017-10-20 15:00:00,102.51,102.69,102.51,102.66,1300.0,80.3254,80.4665,80.3254,80.443,1300.0
2017-10-20 15:30:00,102.66,102.66,102.43,102.52,9003.0,80.443,80.443,80.2627,80.3333,9003.0
2017-10-23 09:30:00,102.65,102.65,102.02,102.41,3000.0,80.4351,80.4351,79.9415,80.2471,3000.0
2017-10-23 10:00:00,102.23,102.37,101.73,101.81,2100.0,80.106,80.2157,79.7142,79.7769,2100.0
2017-10-23 10:30:00,101.65,101.92,101.5,101.5,4379.0,79.6516,79.8631,79.534,79.534,4379.0
2017-10-23 11:00:00,101.46,101.63,101.21,101.47,2400.0,79.5027,79.6359,79.3068,79.5105,2400.0
2017-10-23 11:30:00,101.31,101.34,101.04,101.13,800.0,79.3851,79.4086,79.1736,79.2441,800.0
2017-10-23 12:00:00,101.04,101.04,100.97,101.02,1400.0,79.1736,79.1736,79.1187,79.1579,1400.0
2017-10-23 12:30:00,100.92,101.35,100.92,101.34,2325.0,79.0795,79.4165,79.0795,79.4086,2325.0
2017-10-23 13:00:00,101.36,101.54,101.26,101.27,2654.0,79.4243,79.5654,79.346,79.3538,2654.0
2017-10-23 13:30:00,101.25,101.25,100.96,101.0,3802.0,79.3381,79.3381,79.1109,79.1422,3802.0
2017-10-23 14:00:00,100.99,101.07,100.88,100.98,3000.0,79.1344,79.1971,79.0482,79.1265,3000.0
2017-10-23 14:30:00,100.98,100.99,100.84,100.89,2200.0,79.1265,79.1344,79.0168,79.056,2200.0
2017-10-23 15:00:00,100.9,100.98,100.5,100.5,3027.0,79.0639,79.1265,78.7504,78.7504,3027.0
2017-10-23 15:30:00,100.62,100.62,100.22,100.27,7100.0,78.8445,78.8445,78.531,78.5702,7100.0
2017-10-24 09:30:00,100.58,101.15,100.43,101.15,2700.0,78.8131,79.2598,78.6956,79.2598,2700.0
2017-10-24 10:00:00,100.77,101.31,100.77,100.95,3000.0,78.962,79.3851,78.962,79.103,3000.0
2017-10-24 10:30:00,100.84,100.84,100.23,100.25,2800.0,79.0168,79.0168,78.5389,78.5545,2800.0
2017-10-24 11:00:00,100.07,100.14,99.55,99.72,4500.0,78.4135,78.4683,78.006,78.1392,4500.0
2017-10-24 11:30:00,99.8,100.02,99.75,99.8,3000.0,78.2019,78.3743,78.1627,78.2019,3000.0
2017-10-24 12:00:00,99.39,99.45,98.66,98.81,2300.0,77.8806,77.9277,77.3086,77.4262,2300.0
2017-10-24 12:30:00,98.77,99.15,98.74,98.99,1800.0,77.3948,77.6926,77.3713,77.5672,1800.0
2017-10-24 13:00:00,99.05,99.53,99.05,99.44,1700.0,77.6142,77.9903,77.6142,77.9198,1700.0
2017-10-24 13:30:00,99.5,99.88,99.5,99.8,2200.0,77.9668,78.2646,77.9668,78.2019,2200.0
2017-10-24 14:00:00,99.75,99.96,99.75,99.96,4600.0,78.1627,78.3273,78.1627,78.3273,4600.0
2017-10-24 14:30:00,99.87,100.01,99.71,99.75,3300.0,78.2568,78.3665,78.1314,78.1627,3300.0
2017-10-24 15:00:00,99.7,99.87,99.56,99.82,4700.0,78.1236,78.2568,78.0139,78.2176,4700.0
2017-10-24 15:30:00,99.82,99.97,99.59,99.68,15067.0,78.2176,78.3351,78.0374,78.1079,15067.0
2017-10-25 09:30:00,99.51,100.3,99.16,100.13,4242.0,77.9747,78.5937,77.7004,78.4605,4242.0
2017-10-25 10:00:00,100.2,100.2,99.63,99.74,2600.0,78.5154,78.5154,78.0687,78.1549,2600.0
2017-10-25 10:30:00,99.87,99.87,99.52,99.74,2418.0,78.2568,78.2568,77.9825,78.1549,2418.0
2017-10-25 11:00:00,99.77,99.8,99.41,99.58,5650.0,78.1784,78.2019,77.8963,78.0295,5650.0
2017-10-25 11:30:00,99.63,99.87,99.28,99.36,3825.0,78.0687,78.2568,77.7945,77.8571,3825.0
2017-10-25 12:00:00,99.29,99.68,99.09,99.68,3100.0,77.8023,78.1079,77.6456,78.1079,3100.0
2017-10-25 12:30:00,99.52,100.05,99.52,100.05,2800.0,77.9825,78.3978,77.9825,78.3978,2800.0
2017-10-25 13:00:00,100.07,100.07,99.6,99.75,3100.0,78.4135,78.4135,78.0452,78.1627,3100.0
2017-10-25 13:30:00,99.77,100.41,99.77,100.33,2300.0,78.1784,78.6799,78.1784,78.6172,2300.0
2017-10-25 14:00:00,100.34,100.66,100.27,100.61,3200.0,78.6251,78.8758,78.5702,78.8366,3200.0
2017-10-25 14:30:00,100.7,100.7,100.25,100.35,4900.0,78.9071,78.9071,78.5545,78.6329,4900.0
2017-10-25 15:00:00,100.26,100.69,100.21,100.59,5950.0,78.5624,78.8993,78.5232,78.8209,5950.0
2017-10-25 15:30:00,100.62,100.93,100.53,100.85,11000.0,78.8445,79.0874,78.7739,79.0247,11000.0
2017-10-26 09:30:00,100.8,100.8,99.86,100.11,5568.0,78.9855,78.9855,78.2489,78.4448,5568.0
2017-10-26 10:00:00,100.12,100.36,99.72,100.29,3400.0,78.4527,78.6407,78.1392,78.5859,3400.0
2017-10-26 10:30:00,100.22,100.71,100.19,100.46,5800.0,78.531,78.915,78.5075,78.7191,5800.0
2017-10-26 11:00:00,100.67,101.49,100.58,101.39,7600.0,78.8836,79.5262,78.8131,79.4478,7600.0
2017-10-26 11:30:00,101.39,101.39,100.87,100.89,4500.0,79.4478,79.4478,79.0404,79.056,4500.0
2017-10-26 12:00:00,100.87,100.95,100.6,100.65,2600.0,79.0404,79.103,78.8288,78.868,2600.0
2017-10-26 12:30:00,100.63,100.71,100.33,100.65,2300.0,78.8523,78.915,78.6172,78.868,2300.0
2017-10-26 13:00:00,100.56,100.7,100.53,100.56,2986.0,78.7974,78.9071,78.7739,78.7974,2986.0
2017-10-26 13:30:00,100.67,101.17,100.62,101.06,3600.0,78.8836,79.2754,78.8445,79.1892,3600.0
2017-10-26 14:00:00,101.03,101.12,100.74,100.97,5607.0,79.1657,79.2362,78.9385,79.1187,5607.0
2017-10-26 14:30:00,101.01,101.07,100.84,101.0,3700.0,79.1501,79.1971,79.0168,79.1422,3700.0
2017-10-26 15:00:00,101.03,101.08,100.8,100.93,4798.0,79.1657,79.2049,78.9855,79.0874,4798.0
2017-10-26 15:30:00,100.96,101.01,100.79,100.89,15492.0,79.1109,79.1501,78.9777,79.056,15492.0
2017-10-27 09:30:00,100.56,103.45,100.56,103.41,7600.0,78.7974,81.062,78.7974,81.0307,7600.0
2017-10-27 10:00:00,103.27,103.68,102.48,102.71,7600.0,80.921,81.2422,80.3019,80.4822,7600.0
2017-10-27 10:30:00,102.75,103.69,102.74,103.55,2900.0,80.5135,81.2501,80.5057,81.1404,2900.0
2017-10-27 11:00:00,103.65,104.51,103.43,104.5,4284.0,81.2187,81.8926,81.0463,81.8848,4284.0
2017-10-27 11:30:00,104.53,104.53,103.95,104.05,3470.0,81.9083,81.9083,81.4538,81.5322,3470.0
2017-10-27 12:00:00,104.01,104.26,103.89,104.12,2360.0,81.5008,81.6967,81.4068,81.587,2360.0
2017-10-27 12:30:00,104.1,104.52,104.1,104.34,2400.0,81.5713,81.9004,81.5713,81.7594,2400.0
2017-10-27 13:00:00,104.63,104.7,104.52,104.61,3818.0,81.9866,82.0415,81.9004,81.971,3818.0
2017-10-27 13:30:00,104.45,105.0,104.45,104.91,4915.0,81.8456,82.2766,81.8456,82.206,4915.0
2017-10-27 14:00:00,104.92,104.97,104.66,104.75,3300.0,82.2139,82.2531,82.0101,82.0807,3300.0
2017-10-27 14:30:00,104.8,104.86,104.71,104.75,3727.0,82.1198,82.1669,82.0493,82.0807,3727.0
2017-10-27 15:00:00,104.66,104.76,104.42,104.42,3381.0,82.0101,82.0885,81.8221,81.8221,3381.0
2017-10-27 15:30:00,104.39,104.79,104.27,104.64,8200.0,81.7986,82.112,81.7045,81.9945,8200.0
2017-10-30 09:30:00,104.75,106.75,104.75,106.32,13089.0,82.0807,83.6478,82.0807,83.3109,13089.0
2017-10-30 10:00:00,106.19,106.64,106.0,106.22,5000.0,83.209,83.5616,83.0602,83.2325,5000.0
2017-10-30 10:30:00,106.18,106.25,105.8,106.0,6182.0,83.2012,83.256,82.9034,83.0602,6182.0
2017-10-30 11:00:00,106.0,106.25,105.97,106.16,9748.0,83.0602,83.256,83.0366,83.1855,9748.0
2017-10-30 11:30:00,106.36,106.73,106.31,106.62,6000.0,83.3422,83.6322,83.3031,83.546,6000.0
2017-10-30 12:00:00,106.6,106.66,106.0,106.11,5200.0,83.5303,83.5773,83.0602,83.1463,5200.0
2017-10-30 12:30:00,106.14,106.38,105.95,106.13,8290.0,83.1699,83.3579,83.021,83.162,8290.0
2017-10-30 13:00:00,106.06,106.18,105.93,106.18,4100.0,83.1072,83.2012,83.0053,83.2012,4100.0
2017-10-30 13:30:00,106.23,106.24,106.0,106.06,4500.0,83.2404,83.2482,83.0602,83.1072,4500.0
2017-10-30 14:00:00,106.09,106.25,106.04,106.09,3363.0,83.1307,83.256,83.0915,83.1307,3363.0
2017-10-30 14:30:00,106.08,106.42,106.08,106.3,5230.0,83.1228,83.3893,83.1228,83.2952,5230.0
2017-10-30 15:00:00,106.29,106.39,106.01,106.05,8656.0,83.2874,83.3657,83.068,83.0993,8656.0
2017-10-30 15:30:00,106.07,106.34,106.03,106.24,19920.0,83.115,83.3266,83.0837,83.2482,19920.0
2017-10-31 09:30:00,106.08,106.29,105.85,105.85,2136.0,83.1228,83.2874,82.9426,82.9426,2136.0
2017-10-31 10:00:00,105.79,106.51,105.78,106.18,4500.0,82.8956,83.4598,82.8878,83.2012,4500.0
2017-10-31 10:30:00,106.44,106.78,106.34,106.59,3900.0,83.4049,83.6713,83.3266,83.5225,3900.0
2017-10-31 11:00:00,106.58,107.0,106.52,106.83,2900.0,83.5146,83.8437,83.4676,83.7105,2900.0
2017-10-31 11:30:00,106.91,107.11,106.9,107.06,1900.0,83.7732,83.9299,83.7654,83.8908,1900.0
2017-10-31 12:00:00,107.04,107.15,107.02,107.05,3550.0,83.8751,83.9613,83.8594,83.8829,3550.0
2017-10-31 12:30:00,107.12,107.12,106.65,106.85,3286.0,83.9378,83.9378,83.5695,83.7262,3286.0
2017-10-31 13:00:00,106.79,106.88,106.63,106.88,2100.0,83.6792,83.7497,83.5538,83.7497,2100.0
2017-10-31 13:30:00,107.08,107.09,106.77,106.89,2200.0,83.9064,83.9143,83.6635,83.7575,2200.0
2017-10-31 14:00:00,106.92,107.12,106.8,106.8,2380.0,83.7811,83.9378,83.687,83.687,2380.0
2017-10-31 14:30:00,106.78,106.91,106.53,106.88,4500.0,83.6713,83.7732,83.4755,83.7497,4500.0
2017-10-31 15:00:00,106.94,107.53,106.93,107.53,3823.0,83.7967,84.259,83.7889,84.259,3823.0
2017-10-31 15:30:00,107.56,107.56,107.03,107.14,11000.0,84.2825,84.2825,83.8672,83.9534,11000.0
2017-11-01 09:30:00,109.31,111.63,109.31,110.79,11556.0,85.6538,87.4717,85.6538,86.8135,11556.0
2017-11-01 10:00:00,110.65,111.3,109.81,110.07,7250.0,86.7038,87.2132,86.0456,86.2493,7250.0
2017-11-01 10:30:00,109.96,110.17,109.63,109.7,10755.0,86.1632,86.3277,85.9046,85.9594,10755.0
2017-11-01 11:00:00,109.75,110.32,109.75,109.82,2521.0,85.9986,86.4452,85.9986,86.0535,2521.0
2017-11-01 11:30:00,109.95,110.01,109.0,109.05,13438.0,86.1553,86.2023,85.4109,85.4501,13438.0
2017-11-01 12:00:00,109.11,109.69,109.01,109.31,6109.0,85.4971,85.9516,85.4187,85.6538,6109.0
2017-11-01 12:30:00,109.28,109.94,109.23,109.5,1700.0,85.6303,86.1475,85.5911,85.8027,1700.0
2017-11-01 13:00:00,109.37,109.37,108.91,109.2,2500.0,85.7008,85.7008,85.3404,85.5676,2500.0
2017-11-01 13:30:00,109.39,109.65,109.2,109.48,2900.0,85.7165,85.9202,85.5676,85.787,2900.0
2017-11-01 14:00:00,109.58,109.58,109.03,109.2,4000.0,85.8654,85.8654,85.4344,85.5676,4000.0
2017-11-01 14:30:00,109.25,109.75,109.25,109.74,2600.0,85.6068,85.9986,85.6068,85.9908,2600.0
2017-11-01 15:00:00,109.85,109.9,109.72,109.77,5400.0,86.077,86.1161,85.9751,86.0143,5400.0
2017-11-01 15:30:00,109.79,110.15,109.53,109.81,16239.0,86.0299,86.312,85.8262,86.0456,16239.0
2017-11-02 09:30:00,109.55,109.61,108.98,109.45,2309.0,85.8419,85.8889,85.3952,85.7635,2309.0
2017-11-02 10:00:00,109.45,109.84,109.29,109.5,2175.0,85.7635,86.0691,85.6381,85.8027,2175.0
2017-11-02 10:30:00,109.58,109.83,109.36,109.5,2600.0,85.8654,86.0613,85.693,85.8027,2600.0
2017-11-02 11:00:00,109.67,109.67,108.97,109.01,2700.0,85.9359,85.9359,85.3874,85.4187,2700.0
2017-11-02 11:30:00,109.04,109.31,108.72,108.83,2500.0,85.4423,85.6538,85.1915,85.2777,2500.0
2017-11-02 12:00:00,108.79,108.98,108.57,108.93,2101.0,85.2464,85.3952,85.074,85.3561,2101.0
2017-11-02 12:30:00,109.05,109.48,109.05,109.21,3100.0,85.4501,85.787,85.4501,85.5755,3100.0
2017-11-02 13:00:00,108.97,109.05,108.79,108.93,1777.0,85.3874,85.4501,85.2464,85.3561,1777.0
2017-11-02 13:30:00,108.97,109.02,108.64,108.64,2600.0,85.3874,85.4266,85.1288,85.1288,2600.0
2017-11-02 14:00:00,108.66,108.84,108.47,108.72,2500.0,85.1445,85.2855,84.9956,85.1915,2500.0
2017-11-02 14:30:00,108.51,108.76,108.47,108.55,2500.0,85.027,85.2228,84.9956,85.0583,2500.0
2017-11-02 15:00:00,108.59,109.1,108.55,109.05,3100.0,85.0896,85.4893,85.0583,85.4501,3100.0
2017-11-02 15:30:00,109.03,109.09,108.83,108.95,11946.0,85.4344,85.4814,85.2777,85.3717,11946.0
2017-11-03 09:30:00,109.31,109.56,108.72,109.54,2811.0,85.6538,85.8497,85.1915,85.834,2811.0
2017-11-03 10:00:00,109.48,109.69,109.0,109.37,2400.0,85.787,85.9516,85.4109,85.7008,2400.0
2017-11-03 10:30:00,109.33,109.33,108.84,109.03,2900.0,85.6695,85.6695,85.2855,85.4344,2900.0
2017-11-03 11:00:00,109.33,109.78,109.19,109.19,2800.0,85.6695,86.0221,85.5598,85.5598,2800.0
2017-11-03 11:30:00,109.05,109.62,109.05,109.42,2251.0,85.4501,85.8967,85.4501,85.74,2251.0
2017-11-03 12:00:00,109.39,109.61,109.32,109.6,13927.0,85.7165,85.8889,85.6617,85.8811,13927.0
2017-11-03 12:30:00,109.6,110.12,109.55,109.79,3454.0,85.8811,86.2885,85.8419,86.0299,3454.0
2017-11-03 13:00:00,110.04,110.47,110.04,110.47,1158.0,86.2258,86.5628,86.2258,86.5628,1158.0
2017-11-03 13:30:00,110.48,110.92,110.48,110.88,4017.0,86.5706,86.9154,86.5706,86.8841,4017.0
2017-11-03 14:00:00,110.81,111.29,110.8,111.23,2500.0,86.8292,87.2053,86.8214,87.1583,2500.0
2017-11-03 14:30:00,111.16,111.56,110.99,111.56,4550.0,87.1035,87.4169,86.9702,87.4169,4550.0
2017-11-03 15:00:00,111.47,111.69,111.15,111.32,8025.0,87.3464,87.5188,87.0956,87.2288,8025.0
2017-11-03 15:30:00,111.33,111.41,111.13,111.13,17819.0,87.2367,87.2994,87.0799,87.0799,17819.0
2017-11-06 09:30:00,111.41,112.04,110.56,111.16,13800.0,87.2994,87.793,86.6333,87.1035,13800.0
2017-11-06 10:00:00,111.05,111.55,110.95,111.0,8871.0,87.0173,87.4091,86.9389,86.9781,8871.0
2017-11-06 10:30:00,110.99,112.31,110.99,111.98,5100.0,86.9702,88.0046,86.9702,87.746,5100.0
2017-11-06 11:00:00,111.88,113.11,111.78,112.9,7894.0,87.6676,88.6314,87.5893,88.4669,7894.0
2017-11-06 11:30:00,112.66,113.19,112.2,112.95,8000.0,88.2788,88.6941,87.9184,88.5061,8000.0
2017-11-06 12:00:00,112.91,112.96,112.53,112.69,6400.0,88.4747,88.5139,88.177,88.3023,6400.0
2017-11-06 12:30:00,112.73,112.95,112.38,112.94,3900.0,88.3337,88.5061,88.0594,88.4982,3900.0
2017-11-06 13:00:00,112.87,113.04,112.72,112.99,4000.0,88.4434,88.5766,88.3259,88.5374,4000.0
2017-11-06 13:30:00,113.07,113.47,113.02,113.04,4800.0,88.6001,88.9135,88.5609,88.5766,4800.0
2017-11-06 14:00:00,112.96,112.99,112.54,112.81,5600.0,88.5139,88.5374,88.1848,88.3964,5600.0
2017-11-06 14:30:00,112.8,112.98,112.78,112.95,5546.0,88.3885,88.5296,88.3729,88.5061,5546.0
2017-11-06 15:00:00,113.0,113.55,112.98,113.49,7489.0,88.5453,88.9762,88.5296,88.9292,7489.0
2017-11-06 15:30:00,113.46,113.71,113.19,113.67,21696.0,88.9057,89.1016,88.6941,89.0703,21696.0
2017-11-07 09:30:00,114.49,114.49,111.16,111.16,14535.0,89.7128,89.7128,87.1035,87.1035,14535.0
2017-11-07 10:00:00,111.44,113.25,111.28,112.98,15600.0,87.3229,88.7412,87.1975,88.5296,15600.0
2017-11-07 10:30:00,112.88,113.78,112.16,112.68,30761.0,88.4512,89.1565,87.887,88.2945,30761.0
2017-11-07 11:00:00,112.8,113.6,112.69,112.93,12814.0,88.3885,89.0154,88.3023,88.4904,12814.0
2017-11-07 11:30:00,112.96,112.96,112.38,112.83,8323.0,88.5139,88.5139,88.0594,88.412,8323.0
2017-11-07 12:00:00,112.69,113.27,112.31,112.32,9200.0,88.3023,88.7568,88.0046,88.0124,9200.0
2017-11-07 12:30:00,112.14,112.16,111.43,111.63,6443.0,87.8714,87.887,87.315,87.4717,6443.0
2017-11-07 13:00:00,111.57,112.48,111.57,112.21,5200.0,87.4247,88.1378,87.4247,87.9262,5200.0
2017-11-07 13:30:00,112.08,112.13,111.78,112.1,4200.0,87.8244,87.8635,87.5893,87.84,4200.0
2017-11-07 14:00:00,112.1,112.36,111.47,111.63,22653.0,87.84,88.0438,87.3464,87.4717,22653.0
2017-11-07 14:30:00,111.77,111.93,111.69,111.82,4000.0,87.5814,87.7068,87.5188,87.6206,4000.0
2017-11-07 15:00:00,111.87,112.21,111.75,111.84,5395.0,87.6598,87.9262,87.5658,87.6363,5395.0
2017-11-07 15:30:00,111.84,111.98,111.59,111.8,16600.0,87.6363,87.746,87.4404,87.605,16600.0
2017-11-08 09:30:00,110.65,110.65,108.35,108.64,18787.0,86.7038,86.7038,84.9016,85.1288,18787.0
2017-11-08 10:00:00,108.7,110.03,108.61,109.31,14753.0,85.1758,86.218,85.1053,85.6538,14753.0
2017-11-08 10:30:00,109.0,109.0,107.94,108.45,16937.0,85.4109,85.4109,84.5803,84.9799,16937.0
2017-11-08 11:00:00,108.55,109.32,108.44,109.31,11687.0,85.0583,85.6617,84.9721,85.6538,11687.0
2017-11-08 11:30:00,109.69,110.27,109.66,110.13,8567.0,85.9516,86.4061,85.9281,86.2964,8567.0
2017-11-08 12:00:00,110.04,111.13,109.69,111.01,7306.0,86.2258,87.0799,85.9516,86.9859,7306.0
2017-11-08 12:30:00,110.99,111.0,109.5,109.52,7796.0,86.9702,86.9781,85.8027,85.8184,7796.0
2017-11-08 13:00:00,109.64,109.77,109.27,109.4,5200.0,85.9124,86.0143,85.6225,85.7243,5200.0
2017-11-08 13:30:00,109.37,109.48,108.82,109.37,9980.0,85.7008,85.787,85.2699,85.7008,9980.0
2017-11-08 14:00:00,109.61,109.75,109.27,109.33,8399.0,85.8889,85.9986,85.6225,85.6695,8399.0
2017-11-08 14:30:00,109.37,109.91,109.25,109.77,9270.0,85.7008,86.124,85.6068,86.0143,9270.0
2017-11-08 15:00:00,109.99,110.45,109.79,110.37,11025.0,86.1867,86.5471,86.0299,86.4844,11025.0
2017-11-08 15:30:00,110.42,110.51,109.77,110.02,30235.0,86.5236,86.5941,86.0143,86.2102,30235.0
2017-11-09 09:30:00,109.52,109.83,108.76,109.21,7608.0,85.8184,86.0613,85.2228,85.5755,7608.0
2017-11-09 10:00:00,109.36,110.38,109.24,109.88,5874.0,85.693,86.4923,85.599,86.1005,5874.0
2017-11-09 10:30:00,109.94,110.81,109.8,110.37,10655.0,86.1475,86.8292,86.0378,86.4844,10655.0
2017-11-09 11:00:00,110.37,110.45,109.98,109.98,3800.0,86.4844,86.5471,86.1788,86.1788,3800.0
2017-11-09 11:30:00,109.92,110.02,109.41,109.42,2600.0,86.1318,86.2102,85.7322,85.74,2600.0
2017-11-09 12:00:00,109.41,109.71,109.03,109.07,2420.0,85.7322,85.9673,85.4344,85.4658,2420.0
2017-11-09 12:30:00,109.03,109.48,109.03,109.45,800.0,85.4344,85.787,85.4344,85.7635,800.0
2017-11-09 13:00:00,109.51,109.96,109.45,109.93,2288.0,85.8105,86.1632,85.7635,86.1396,2288.0
2017-11-09 13:30:00,109.89,110.34,109.89,110.34,3100.0,86.1083,86.4609,86.1083,86.4609,3100.0
2017-11-09 14:00:00,110.37,110.67,110.37,110.62,3000.0,86.4844,86.7195,86.4844,86.6803,3000.0
2017-11-09 14:30:00,110.62,110.96,110.61,110.85,36240.0,86.6803,86.9467,86.6725,86.8605,36240.0
2017-11-09 15:00:00,110.87,111.07,110.71,111.07,4800.0,86.8762,87.0329,86.7508,87.0329,4800.0
2017-11-09 15:30:00,111.06,111.14,110.73,111.07,25013.0,87.0251,87.0878,86.7665,87.0329,25013.0
2017-11-10 09:30:00,110.9,111.56,110.9,111.46,3500.0,86.8997,87.4169,86.8997,87.3385,3500.0
2017-11-10 10:00:00,112.0,112.08,111.47,111.88,10022.0,87.7617,87.8244,87.3464,87.6676,10022.0
2017-11-10 10:30:00,111.85,111.89,111.49,111.89,1900.0,87.6441,87.6755,87.362,87.6755,1900.0
2017-11-10 11:00:00,111.99,112.0,111.83,111.94,2000.0,87.7538,87.7617,87.6285,87.7147,2000.0
2017-11-10 11:30:00,111.92,111.97,111.5,111.57,3650.0,87.699,87.7382,87.3699,87.4247,3650.0
2017-11-10 12:00:00,111.52,111.52,110.63,110.84,2100.0,87.3855,87.3855,86.6882,86.8527,2100.0
2017-11-10 12:30:00,110.86,111.12,110.8,110.98,5340.0,86.8684,87.0721,86.8214,86.9624,5340.0
2017-11-10 13:00:00,110.96,111.16,110.57,111.05,3400.0,86.9467,87.1035,86.6411,87.0173,3400.0
2017-11-10 13:30:00,111.02,111.19,111.02,111.19,1400.0,86.9938,87.127,86.9938,87.127,1400.0
2017-11-10 14:00:00,111.19,111.78,111.18,111.74,3447.0,87.127,87.5893,87.1191,87.5579,3447.0
2017-11-10 14:30:00,111.77,112.09,111.77,112.09,3350.0,87.5814,87.8322,87.5814,87.8322,3350.0
2017-11-10 15:00:00,112.17,112.56,112.12,112.16,15558.0,87.8949,88.2005,87.8557,87.887,15558.0
2017-11-10 15:30:00,112.15,112.17,111.76,111.77,12271.0,87.8792,87.8949,87.5736,87.5814,12271.0
2017-11-13 09:30:00,111.52,111.81,110.8,111.66,4500.0,87.3855,87.6128,86.8214,87.4952,4500.0
2017-11-13 10:00:00,111.69,112.39,111.36,111.43,2300.0,87.5188,88.0673,87.2602,87.315,2300.0
2017-11-13 10:30:00,111.45,111.57,111.16,111.28,2800.0,87.3307,87.4247,87.1035,87.1975,2800.0
2017-11-13 11:00:00,111.33,111.42,111.2,111.26,2624.0,87.2367,87.3072,87.1348,87.1818,2624.0
2017-11-13 11:30:00,111.22,111.24,110.76,111.19,2500.0,87.1505,87.1661,86.79,87.127,2500.0
2017-11-13 12:00:00,111.44,111.44,110.76,110.76,1300.0,87.3229,87.3229,86.79,86.79,1300.0
2017-11-13 12:30:00,110.74,111.08,110.74,110.86,1300.0,86.7744,87.0408,86.7744,86.8684,1300.0
2017-11-13 13:00:00,110.94,110.95,110.64,110.64,1700.0,86.9311,86.9389,86.696,86.696,1700.0
2017-11-13 13:30:00,110.65,110.65,110.18,110.52,2600.0,86.7038,86.7038,86.3355,86.602,2600.0
2017-11-13 14:00:00,110.35,110.45,110.25,110.35,3400.0,86.4688,86.5471,86.3904,86.4688,3400.0
2017-11-13 14:30:00,110.37,110.65,110.3,110.41,3125.0,86.4844,86.7038,86.4296,86.5158,3125.0
2017-11-13 15:00:00,110.39,110.75,110.37,110.75,4406.0,86.5001,86.7822,86.4844,86.7822,4406.0
2017-11-13 15:30:00,110.77,111.13,110.77,110.99,14359.0,86.7979,87.0799,86.7979,86.9702,14359.0
2017-11-14 09:30:00,110.11,110.85,109.76,109.76,10800.0,86.2807,86.8605,86.0064,86.0064,10800.0
2017-11-14 10:00:00,109.53,109.53,108.67,108.94,6021.0,85.8262,85.8262,85.1523,85.3639,6021.0
2017-11-14 10:30:00,108.67,109.02,108.49,109.02,3600.0,85.1523,85.4266,85.0113,85.4266,3600.0
2017-11-14 11:00:00,108.8,108.88,108.11,108.27,3100.0,85.2542,85.3169,84.7135,84.8389,3100.0
2017-11-14 11:30:00,108.44,109.09,108.4,108.77,1700.0,84.9721,85.4814,84.9408,85.2307,1700.0
2017-11-14 12:00:00,108.73,109.0,108.73,108.82,2300.0,85.1993,85.4109,85.1993,85.2699,2300.0
2017-11-14 12:30:00,108.87,108.91,108.57,108.66,3700.0,85.309,85.3404,85.074,85.1445,3700.0
2017-11-14 13:00:00,108.65,108.74,108.46,108.62,2500.0,85.1367,85.2072,84.9878,85.1131,2500.0
2017-11-14 13:30:00,108.62,108.78,108.54,108.54,2300.0,85.1131,85.2385,85.0505,85.0505,2300.0
2017-11-14 14:00:00,108.53,108.56,108.25,108.45,2600.0,85.0426,85.0661,84.8232,84.9799,2600.0
2017-11-14 14:30:00,108.5,108.74,108.49,108.74,2800.0,85.0191,85.2072,85.0113,85.2072,2800.0
2017-11-14 15:00:00,108.79,109.02,108.75,108.87,6849.0,85.2464,85.4266,85.215,85.309,6849.0
2017-11-14 15:30:00,109.01,109.06,108.12,108.22,18875.0,85.4187,85.4579,84.7214,84.7997,18875.0
2017-11-15 09:30:00,106.83,106.98,105.87,106.64,7000.0,83.7105,83.8281,82.9583,83.5616,7000.0
2017-11-15 10:00:00,106.56,107.39,106.56,106.84,4350.0,83.499,84.1493,83.499,83.7184,4350.0
2017-11-15 10:30:00,107.05,107.25,106.68,106.94,16347.0,83.8829,84.0396,83.593,83.7967,16347.0
2017-11-15 11:00:00,106.95,107.45,106.65,107.24,13052.0,83.8046,84.1964,83.5695,84.0318,13052.0
2017-11-15 11:30:00,107.2,107.23,106.77,106.78,7897.0,84.0005,84.024,83.6635,83.6713,7897.0
2017-11-15 12:00:00,106.85,107.3,106.26,107.23,12012.0,83.7262,84.0788,83.2639,84.024,12012.0
2017-11-15 12:30:00,107.3,107.44,106.68,106.68,17488.0,84.0788,84.1885,83.593,83.593,17488.0
2017-11-15 13:00:00,106.65,107.11,106.41,106.76,7810.0,83.5695,83.9299,83.3814,83.6557,7810.0
2017-11-15 13:30:00,106.84,107.04,106.65,106.67,8775.0,83.7184,83.8751,83.5695,83.5852,8775.0
2017-11-15 14:00:00,106.67,107.38,106.67,107.36,10900.0,83.5852,84.1415,83.5852,84.1258,10900.0
2017-11-15 14:30:00,107.29,107.51,107.0,107.08,9800.0,84.071,84.2434,83.8437,83.9064,9800.0
2017-11-15 15:00:00,107.15,107.34,107.0,107.13,13553.0,83.9613,84.1102,83.8437,83.9456,13553.0
2017-11-15 15:30:00,107.08,107.12,106.45,106.6,26183.0,83.9064,83.9378,83.4128,83.5303,26183.0
2017-11-16 09:30:00,107.01,107.42,106.48,106.62,4763.0,83.8516,84.1728,83.4363,83.546,4763.0
2017-11-16 10:00:00,106.84,107.88,106.64,107.77,8057.0,83.7184,84.5333,83.5616,84.4471,8057.0
2017-11-16 10:30:00,107.79,107.84,106.91,106.91,5000.0,84.4628,84.5019,83.7732,83.7732,5000.0
2017-11-16 11:00:00,107.11,107.27,106.93,106.97,5200.0,83.9299,84.0553,83.7889,83.8202,5200.0
2017-11-16 11:30:00,106.96,107.04,106.7,106.78,3359.0,83.8124,83.8751,83.6087,83.6713,3359.0
2017-11-16 12:00:00,106.79,106.88,106.64,106.67,1461.0,83.6792,83.7497,83.5616,83.5852,1461.0
2017-11-16 12:30:00,106.5,106.5,106.25,106.31,1000.0,83.4519,83.4519,83.256,83.3031,1000.0
2017-11-16 13:00:00,106.3,106.38,106.08,106.09,2050.0,83.2952,83.3579,83.1228,83.1307,2050.0
2017-11-16 13:30:00,106.16,106.66,106.16,106.58,2500.0,83.1855,83.5773,83.1855,83.5146,2500.0
2017-11-16 14:00:00,106.64,106.74,106.19,106.19,3600.0,83.5616,83.64,83.209,83.209,3600.0
2017-11-16 14:30:00,106.14,106.49,106.14,106.49,3852.0,83.1699,83.4441,83.1699,83.4441,3852.0
2017-11-16 15:00:00,106.52,106.75,106.44,106.56,6100.0,83.4676,83.6478,83.4049,83.499,6100.0
2017-11-16 15:30:00,106.59,106.62,106.44,106.49,13565.0,83.5225,83.546,83.4049,83.4441,13565.0
2017-11-17 09:30:00,106.5,107.35,106.44,107.29,6075.0,83.4519,84.118,83.4049,84.071,6075.0
2017-11-17 10:00:00,107.2,107.4,107.04,107.4,7542.0,84.0005,84.1572,83.8751,84.1572,7542.0
2017-11-17 10:30:00,107.18,107.18,106.66,106.96,7200.0,83.9848,83.9848,83.5773,83.8124,7200.0
2017-11-17 11:00:00,106.91,107.45,106.88,107.13,4793.0,83.7732,84.1964,83.7497,83.9456,4793.0
2017-11-17 11:30:00,107.24,107.47,107.1,107.38,2849.0,84.0318,84.212,83.9221,84.1415,2849.0
2017-11-17 12:00:00,107.46,107.69,107.38,107.61,3163.0,84.2042,84.3844,84.1415,84.3217,3163.0
2017-11-17 12:30:00,107.66,107.66,107.4,107.5,4200.0,84.3609,84.3609,84.1572,84.2355,4200.0
2017-11-17 13:00:00,107.56,107.63,107.17,107.31,2000.0,84.2825,84.3374,83.9769,84.0866,2000.0
2017-11-17 13:30:00,107.31,107.35,107.2,107.21,2775.0,84.0866,84.118,84.0005,84.0083,2775.0
2017-11-17 14:00:00,107.24,107.29,106.97,107.11,3216.0,84.0318,84.071,83.8202,83.9299,3216.0
2017-11-17 14:30:00,107.2,107.49,107.2,107.4,3177.0,84.0005,84.2277,84.0005,84.1572,3177.0
2017-11-17 15:00:00,107.31,107.56,107.31,107.55,3182.0,84.0866,84.2825,84.0866,84.2747,3182.0
2017-11-17 15:30:00,107.52,107.62,107.4,107.54,12024.0,84.2512,84.3296,84.1572,84.2669,12024.0
2017-11-20 09:30:00,107.49,107.75,106.86,107.14,5196.0,84.2277,84.4314,83.734,83.9534,5196.0
2017-11-20 10:00:00,107.11,107.18,106.45,106.5,4668.0,83.9299,83.9848,83.4128,83.4519,4668.0
2017-11-20 10:30:00,106.57,107.45,106.34,107.32,5700.0,83.5068,84.1964,83.3266,84.0945,5700.0
2017-11-20 11:00:00,107.26,107.34,107.12,107.31,5476.0,84.0475,84.1102,83.9378,84.0866,5476.0
2017-11-20 11:30:00,107.32,108.21,107.19,108.19,8664.0,84.0945,84.7919,83.9926,84.7762,8664.0
2017-11-20 12:00:00,108.06,108.16,107.97,107.99,2148.0,84.6743,84.7527,84.6038,84.6195,2148.0
2017-11-20 12:30:00,107.91,108.07,107.78,108.07,1300.0,84.5568,84.6822,84.4549,84.6822,1300.0
2017-11-20 13:00:00,108.04,108.29,108.04,108.15,1200.0,84.6587,84.8546,84.6587,84.7449,1200.0
2017-11-20 13:30:00,108.08,108.21,108.08,108.15,2324.0,84.69,84.7919,84.69,84.7449,2324.0
2017-11-20 14:00:00,108.17,108.37,108.13,108.36,1900.0,84.7605,84.9173,84.7292,84.9094,1900.0
2017-11-20 14:30:00,108.56,108.77,108.49,108.72,1451.0,85.0661,85.2307,85.0113,85.1915,1451.0
2017-11-20 15:00:00,108.69,108.71,108.13,108.13,3397.0,85.168,85.1837,84.7292,84.7292,3397.0
2017-11-20 15:30:00,108.15,108.34,107.93,107.93,9014.0,84.7449,84.8937,84.5725,84.5725,9014.0
2017-11-21 09:30:00,108.33,109.12,108.14,109.04,8744.0,84.8859,85.5049,84.737,85.4423,8744.0
2017-11-21 10:00:00,109.02,109.03,108.53,108.67,11683.0,85.4266,85.4344,85.0426,85.1523,11683.0
2017-11-21 10:30:00,108.64,109.0,108.61,108.98,5800.0,85.1288,85.4109,85.1053,85.3952,5800.0
2017-11-21 11:00:00,108.88,109.14,108.81,109.08,4800.0,85.3169,85.5206,85.262,85.4736,4800.0
2017-11-21 11:30:00,109.1,109.51,108.85,109.51,8500.0,85.4893,85.8105,85.2934,85.8105,8500.0
2017-11-21 12:00:00,109.44,109.53,108.87,109.14,3103.0,85.7557,85.8262,85.309,85.5206,3103.0
2017-11-21 12:30:00,109.21,109.37,108.97,109.02,2800.0,85.5755,85.7008,85.3874,85.4266,2800.0
2017-11-21 13:00:00,108.88,109.08,108.88,109.03,2610.0,85.3169,85.4736,85.3169,85.4344,2610.0
2017-11-21 13:30:00,109.06,109.17,108.93,108.93,2500.0,85.4579,85.5441,85.3561,85.3561,2500.0
2017-11-21 14:00:00,108.95,109.14,108.95,109.06,3000.0,85.3717,85.5206,85.3717,85.4579,3000.0
2017-11-21 14:30:00,109.01,109.18,108.99,109.08,3800.0,85.4187,85.552,85.4031,85.4736,3800.0
2017-11-21 15:00:00,109.14,109.43,109.14,109.2,5200.0,85.5206,85.7479,85.5206,85.5676,5200.0
2017-11-21 15:30:00,109.21,109.26,108.93,109.13,15050.0,85.5755,85.6146,85.3561,85.5128,15050.0
2017-11-22 09:30:00,110.0,110.38,109.69,109.99,6100.0,86.1945,86.4923,85.9516,86.1867,6100.0
2017-11-22 10:00:00,110.19,110.19,109.92,110.17,2000.0,86.3434,86.3434,86.1318,86.3277,2000.0
2017-11-22 10:30:00,110.23,110.4,109.86,109.86,1800.0,86.3747,86.5079,86.0848,86.0848,1800.0
2017-11-22 11:00:00,109.95,109.95,109.64,109.66,1100.0,86.1553,86.1553,85.9124,85.9281,1100.0
2017-11-22 11:30:00,109.67,109.7,109.6,109.7,1200.0,85.9359,85.9594,85.8811,85.9594,1200.0
2017-11-22 12:00:00,109.69,109.71,109.54,109.63,1200.0,85.9516,85.9673,85.834,85.9046,1200.0
2017-11-22 12:30:00,109.69,109.84,109.69,109.72,500.0,85.9516,86.0691,85.9516,85.9751,500.0
2017-11-22 13:00:00,109.62,109.62,109.58,109.62,3000.0,85.8967,85.8967,85.8654,85.8967,3000.0
2017-11-22 13:30:00,109.62,109.79,109.62,109.79,4151.0,85.8967,86.0299,85.8967,86.0299,4151.0
2017-11-22 14:00:00,109.84,110.03,109.63,109.63,3800.0,86.0691,86.218,85.9046,85.9046,3800.0
2017-11-22 14:30:00,109.5,109.8,109.5,109.73,2300.0,85.8027,86.0378,85.8027,85.9829,2300.0
2017-11-22 15:00:00,109.55,109.62,109.22,109.34,2400.0,85.8419,85.8967,85.5833,85.6773,2400.0
2017-11-22 15:30:00,109.35,109.36,109.06,109.2,6220.0,85.6852,85.693,85.4579,85.5676,6220.0
2017-11-24 09:30:00,110.41,110.41,109.72,110.03,3975.0,86.5158,86.5158,85.9751,86.218,3975.0
2017-11-24 10:00:00,109.93,110.16,109.93,109.98,900.0,86.1396,86.3199,86.1396,86.1788,900.0
2017-11-24 10:30:00,109.79,110.19,109.79,110.12,1522.0,86.0299,86.3434,86.0299,86.2885,1522.0
2017-11-24 11:00:00,110.11,110.11,109.97,110.05,1200.0,86.2807,86.2807,86.171,86.2337,1200.0
2017-11-24 11:30:00,110.08,110.2,110.08,110.16,900.0,86.2572,86.3512,86.2572,86.3199,900.0
2017-11-24 12:00:00,110.18,110.23,110.14,110.17,1300.0,86.3355,86.3747,86.3042,86.3277,1300.0
2017-11-24 12:30:00,110.1,110.35,110.1,110.27,3529.0,86.2729,86.4688,86.2729,86.4061,3529.0
2017-11-27 09:30:00,109.97,110.28,108.57,108.59,4600.0,86.171,86.4139,85.074,85.0896,4600.0
2017-11-27 10:00:00,108.68,108.68,107.77,107.77,3100.0,85.1602,85.1602,84.4471,84.4471,3100.0
2017-11-27 10:30:00,107.94,108.44,107.7,107.89,6200.0,84.5803,84.9721,84.3922,84.5411,6200.0
2017-11-27 11:00:00,107.8,108.06,107.74,107.74,1200.0,84.4706,84.6743,84.4236,84.4236,1200.0
2017-11-27 11:30:00,107.71,107.71,107.25,107.25,2954.0,84.4001,84.4001,84.0396,84.0396,2954.0
2017-11-27 12:00:00,107.24,107.46,106.99,106.99,2000.0,84.0318,84.2042,83.8359,83.8359,2000.0
2017-11-27 12:30:00,107.04,107.47,107.04,107.47,601.0,83.8751,84.212,83.8751,84.212,601.0
2017-11-27 13:00:00,107.44,107.83,107.43,107.83,800.0,84.1885,84.4941,84.1807,84.4941,800.0
2017-11-27 13:30:00,107.91,108.0,107.84,107.98,1089.0,84.5568,84.6273,84.5019,84.6117,1089.0
2017-11-27 14:00:00,108.06,108.1,107.94,108.05,1400.0,84.6743,84.7057,84.5803,84.6665,1400.0
2017-11-27 14:30:00,107.99,108.07,107.63,107.63,1500.0,84.6195,84.6822,84.3374,84.3374,1500.0
2017-11-27 15:00:00,107.6,107.6,107.3,107.34,3300.0,84.3139,84.3139,84.0788,84.1102,3300.0
2017-11-27 15:30:00,107.27,107.34,107.14,107.27,12348.0,84.0553,84.1102,83.9534,84.0553,12348.0
2017-11-28 09:30:00,107.14,107.7,106.97,107.45,3411.0,83.9534,84.3922,83.8202,84.1964,3411.0
2017-11-28 10:00:00,107.5,107.93,107.5,107.93,650.0,84.2355,84.5725,84.2355,84.5725,650.0
2017-11-28 10:30:00,107.97,108.05,107.63,107.69,2500.0,84.6038,84.6665,84.3374,84.3844,2500.0
2017-11-28 11:00:00,107.68,107.73,107.5,107.67,1300.0,84.3766,84.4158,84.2355,84.3687,1300.0
2017-11-28 11:30:00,107.64,107.64,107.54,107.54,600.0,84.3452,84.3452,84.2669,84.2669,600.0
2017-11-28 12:00:00,107.61,107.97,107.57,107.87,1100.0,84.3217,84.6038,84.2904,84.5255,1100.0
2017-11-28 12:30:00,107.88,108.01,107.85,108.01,1200.0,84.5333,84.6352,84.5098,84.6352,1200.0
2017-11-28 13:00:00,107.99,108.03,107.92,107.92,800.0,84.6195,84.6508,84.5646,84.5646,800.0
2017-11-28 13:30:00,107.82,107.83,107.78,107.8,900.0,84.4863,84.4941,84.4549,84.4706,900.0
2017-11-28 14:00:00,107.79,108.04,107.73,108.04,1400.0,84.4628,84.6587,84.4158,84.6587,1400.0
2017-11-28 14:30:00,108.08,108.19,108.05,108.19,1300.0,84.69,84.7762,84.6665,84.7762,1300.0
2017-11-28 15:00:00,108.13,108.45,108.06,108.06,2442.0,84.7292,84.9799,84.6743,84.6743,2442.0
2017-11-28 15:30:00,108.08,108.23,108.0,108.22,9600.0,84.69,84.8075,84.6273,84.7997,9600.0
2017-11-29 09:30:00,108.54,108.64,108.42,108.64,1100.0,85.0505,85.1288,84.9564,85.1288,1100.0
2017-11-29 10:00:00,108.5,108.77,108.35,108.67,2138.0,85.0191,85.2307,84.9016,85.1523,2138.0
2017-11-29 10:30:00,108.49,109.37,108.31,109.24,4400.0,85.0113,85.7008,84.8702,85.599,4400.0
2017-11-29 11:00:00,109.23,109.23,108.09,108.47,3072.0,85.5911,85.5911,84.6978,84.9956,3072.0
2017-11-29 11:30:00,108.37,108.37,107.93,107.93,1000.0,84.9173,84.9173,84.5725,84.5725,1000.0
2017-11-29 12:00:00,107.76,107.81,107.35,107.63,2600.0,84.4393,84.4784,84.118,84.3374,2600.0
2017-11-29 12:30:00,107.39,107.73,107.12,107.73,2000.0,84.1493,84.4158,83.9378,84.4158,2000.0
2017-11-29 13:00:00,107.31,107.65,107.31,107.44,2500.0,84.0866,84.3531,84.0866,84.1885,2500.0
2017-11-29 13:30:00,107.39,107.77,107.39,107.69,1900.0,84.1493,84.4471,84.1493,84.3844,1900.0
2017-11-29 14:00:00,107.77,108.15,107.68,108.06,2100.0,84.4471,84.7449,84.3766,84.6743,2100.0
2017-11-29 14:30:00,108.07,108.23,107.94,108.07,2400.0,84.6822,84.8075,84.5803,84.6822,2400.0
2017-11-29 15:00:00,108.15,108.16,107.97,107.97,3181.0,84.7449,84.7527,84.6038,84.6038,3181.0
2017-11-29 15:30:00,107.99,108.24,107.99,108.15,6703.0,84.6195,84.8154,84.6195,84.7449,6703.0
2017-11-30 09:30:00,108.9,110.81,108.9,110.1,3032.0,85.3326,86.8292,85.3326,86.2729,3032.0
2017-11-30 10:00:00,110.22,111.23,109.5,109.81,7925.0,86.3669,87.1583,85.8027,86.0456,7925.0
2017-11-30 10:30:00,109.92,109.92,109.31,109.66,3100.0,86.1318,86.1318,85.6538,85.9281,3100.0
2017-11-30 11:00:00,109.73,110.45,109.65,110.26,1600.0,85.9829,86.5471,85.9202,86.3982,1600.0
2017-11-30 11:30:00,109.89,109.89,109.1,109.21,2240.0,86.1083,86.1083,85.4893,85.5755,2240.0
2017-11-30 12:00:00,109.24,109.83,109.24,109.6,1859.0,85.599,86.0613,85.599,85.8811,1859.0
2017-11-30 12:30:00,109.5,109.57,109.13,109.17,2400.0,85.8027,85.8576,85.5128,85.5441,2400.0
2017-11-30 13:00:00,109.08,109.11,108.37,108.88,4000.0,85.4736,85.4971,84.9173,85.3169,4000.0
2017-11-30 13:30:00,108.72,108.72,108.36,108.58,2250.0,85.1915,85.1915,84.9094,85.0818,2250.0
2017-11-30 14:00:00,108.62,109.51,108.57,109.51,3600.0,85.1131,85.8105,85.074,85.8105,3600.0
2017-11-30 14:30:00,109.61,109.8,109.2,109.39,4043.0,85.8889,86.0378,85.5676,85.7165,4043.0
2017-11-30 15:00:00,109.36,109.41,109.24,109.4,2800.0,85.693,85.7322,85.599,85.7243,2800.0
2017-11-30 15:30:00,109.43,109.6,109.08,109.32,13380.0,85.7479,85.8811,85.4736,85.6617,13380.0
2017-12-01 09:30:00,110.84,111.64,109.75,111.4,9065.0,86.8527,87.4796,85.9986,87.2915,9065.0
2017-12-01 10:00:00,111.36,112.07,110.89,111.86,13890.0,87.2602,87.8165,86.8919,87.652,13890.0
2017-12-01 10:30:00,111.65,112.85,111.65,112.79,15813.0,87.4874,88.4277,87.4874,88.3807,15813.0
2017-12-01 11:00:00,112.68,113.07,111.4,111.4,17763.0,88.2945,88.6001,87.2915,87.2915,17763.0
2017-12-01 11:30:00,111.31,111.6,110.77,111.3,12461.0,87.221,87.4482,86.7979,87.2132,12461.0
2017-12-01 12:00:00,111.44,111.71,111.18,111.23,5350.0,87.3229,87.5344,87.1191,87.1583,5350.0
2017-12-01 12:30:00,111.22,111.39,111.07,111.2,3102.0,87.1505,87.2837,87.0329,87.1348,3102.0
2017-12-01 13:00:00,111.29,111.49,111.0,111.16,2298.0,87.2053,87.362,86.9781,87.1035,2298.0
2017-12-01 13:30:00,111.29,111.64,111.29,111.55,3200.0,87.2053,87.4796,87.2053,87.4091,3200.0
2017-12-01 14:00:00,111.62,111.69,111.2,111.33,2600.0,87.4639,87.5188,87.1348,87.2367,2600.0
2017-12-01 14:30:00,111.26,111.26,111.05,111.12,2901.0,87.1818,87.1818,87.0173,87.0721,2901.0
2017-12-01 15:00:00,111.16,111.5,111.13,111.37,3908.0,87.1035,87.3699,87.0799,87.268,3908.0
2017-12-01 15:30:00,111.43,111.53,110.81,110.86,13900.0,87.315,87.3934,86.8292,86.8684,13900.0
2017-12-04 09:30:00,110.32,111.27,110.32,110.85,2600.0,86.4452,87.1897,86.4452,86.8605,2600.0
2017-12-04 10:00:00,110.76,110.85,110.41,110.61,3500.0,86.79,86.8605,86.5158,86.6725,3500.0
2017-12-04 10:30:00,110.46,110.46,110.0,110.0,4200.0,86.5549,86.5549,86.1945,86.1945,4200.0
2017-12-04 11:00:00,110.11,110.72,109.97,110.69,1600.0,86.2807,86.7587,86.171,86.7352,1600.0
2017-12-04 11:30:00,110.37,110.82,110.36,110.56,1300.0,86.4844,86.837,86.4766,86.6333,1300.0
2017-12-04 12:00:00,111.17,111.23,110.7,110.74,1029.0,87.1113,87.1583,86.743,86.7744,1029.0
2017-12-04 12:30:00,110.73,110.73,110.23,110.27,1600.0,86.7665,86.7665,86.3747,86.4061,1600.0
2017-12-04 13:00:00,110.41,110.58,110.41,110.47,1000.0,86.5158,86.649,86.5158,86.5628,1000.0
2017-12-04 13:30:00,110.6,110.79,110.53,110.53,600.0,86.6646,86.8135,86.6098,86.6098,600.0
2017-12-04 14:00:00,110.24,110.34,110.08,110.09,1600.0,86.3826,86.4609,86.2572,86.265,1600.0
2017-12-04 14:30:00,109.88,109.91,109.4,109.53,3270.0,86.1005,86.124,85.7243,85.8262,3270.0
2017-12-04 15:00:00,109.56,109.66,109.28,109.28,3000.0,85.8497,85.9281,85.6303,85.6303,3000.0
2017-12-04 15:30:00,109.21,109.26,108.88,109.04,9588.0,85.5755,85.6146,85.3169,85.4423,9588.0
2017-12-05 09:30:00,108.9,110.17,108.9,109.92,4566.0,85.3326,86.3277,85.3326,86.1318,4566.0
2017-12-05 10:00:00,109.8,109.8,109.05,109.28,1400.0,86.0378,86.0378,85.4501,85.6303,1400.0
2017-12-05 10:30:00,109.29,109.5,109.21,109.41,1900.0,85.6381,85.8027,85.5755,85.7322,1900.0
2017-12-05 11:00:00,109.78,109.78,109.31,109.38,1676.0,86.0221,86.0221,85.6538,85.7087,1676.0
2017-12-05 11:30:00,109.39,109.39,109.05,109.05,1450.0,85.7165,85.7165,85.4501,85.4501,1450.0
2017-12-05 12:00:00,109.11,109.39,109.11,109.39,500.0,85.4971,85.7165,85.4971,85.7165,500.0
2017-12-05 12:30:00,109.53,109.6,109.48,109.52,1400.0,85.8262,85.8811,85.787,85.8184,1400.0
2017-12-05 13:00:00,109.61,109.63,109.51,109.53,700.0,85.8889,85.9046,85.8105,85.8262,700.0
2017-12-05 13:30:00,109.54,109.57,109.47,109.57,1100.0,85.834,85.8576,85.7792,85.8576,1100.0
2017-12-05 14:00:00,109.55,109.61,109.42,109.61,2112.0,85.8419,85.8889,85.74,85.8889,2112.0
2017-12-05 14:30:00,109.58,109.59,109.22,109.22,2696.0,85.8654,85.8732,85.5833,85.5833,2696.0
2017-12-05 15:00:00,109.25,109.42,109.13,109.34,5100.0,85.6068,85.74,85.5128,85.6773,5100.0
2017-12-05 15:30:00,109.32,109.32,108.9,109.08,17978.0,85.6617,85.6617,85.3326,85.4736,17978.0
2017-12-06 09:30:00,108.33,108.6,107.77,108.09,5350.0,84.8859,85.0975,84.4471,84.6978,5350.0
2017-12-06 10:00:00,108.52,108.73,108.52,108.7,1800.0,85.0348,85.1993,85.0348,85.1758,1800.0
2017-12-06 10:30:00,108.69,108.91,108.14,108.28,2700.0,85.168,85.3404,84.737,84.8467,2700.0
2017-12-06 11:00:00,108.19,108.21,107.4,107.4,2446.0,84.7762,84.7919,84.1572,84.1572,2446.0
2017-12-06 11:30:00,107.41,107.43,106.84,106.9,1600.0,84.165,84.1807,83.7184,83.7654,1600.0
2017-12-06 12:00:00,106.84,106.87,106.62,106.8,3003.0,83.7184,83.7419,83.546,83.687,3003.0
2017-12-06 12:30:00,107.05,107.09,106.73,106.83,2700.0,83.8829,83.9143,83.6322,83.7105,2700.0
2017-12-06 13:00:00,106.8,106.87,106.49,106.85,2300.0,83.687,83.7419,83.4441,83.7262,2300.0
2017-12-06 13:30:00,106.77,107.07,106.75,106.85,2500.0,83.6635,83.8986,83.6478,83.7262,2500.0
2017-12-06 14:00:00,106.71,106.88,106.36,106.42,2600.0,83.6165,83.7497,83.3422,83.3893,2600.0
2017-12-06 14:30:00,106.1,106.52,106.1,106.36,5100.0,83.1385,83.4676,83.1385,83.3422,5100.0
2017-12-06 15:00:00,106.33,106.48,105.99,106.09,7674.0,83.3187,83.4363,83.0523,83.1307,7674.0
2017-12-06 15:30:00,106.12,106.38,106.12,106.35,15295.0,83.1542,83.3579,83.1542,83.3344,15295.0
2017-12-07 09:30:00,106.53,107.6,106.27,107.6,4137.0,83.4755,84.3139,83.2717,84.3139,4137.0
2017-12-07 10:00:00,107.63,107.63,106.91,107.36,7755.0,84.3374,84.3374,83.7732,84.1258,7755.0
2017-12-07 10:30:00,107.27,108.14,107.15,108.14,2500.0,84.0553,84.737,83.9613,84.737,2500.0
2017-12-07 11:00:00,108.14,108.57,108.02,108.57,1100.0,84.737,85.074,84.643,85.074,1100.0
2017-12-07 11:30:00,108.47,108.65,108.33,108.34,1900.0,84.9956,85.1367,84.8859,84.8937,1900.0
2017-12-07 12:00:00,108.36,108.36,107.97,108.17,1321.0,84.9094,84.9094,84.6038,84.7605,1321.0
2017-12-07 12:30:00,108.01,108.08,107.85,107.85,400.0,84.6352,84.69,84.5098,84.5098,400.0
2017-12-07 13:00:00,107.84,107.91,107.82,107.91,1100.0,84.5019,84.5568,84.4863,84.5568,1100.0
2017-12-07 13:30:00,107.97,108.08,107.84,107.84,1400.0,84.6038,84.69,84.5019,84.5019,1400.0
2017-12-07 14:00:00,107.97,108.11,107.94,108.11,1700.0,84.6038,84.7135,84.5803,84.7135,1700.0
2017-12-07 14:30:00,108.14,108.35,108.14,108.35,1500.0,84.737,84.9016,84.737,84.9016,1500.0
2017-12-07 15:00:00,108.34,108.66,108.3,108.63,2100.0,84.8937,85.1445,84.8624,85.121,2100.0
2017-12-07 15:30:00,108.57,109.02,108.42,108.95,8900.0,85.074,85.4266,84.9564,85.3717,8900.0
2017-12-08 09:30:00,110.07,110.82,110.0,110.0,9292.0,86.2493,86.837,86.1945,86.1945,9292.0
2017-12-08 10:00:00,110.0,110.18,109.76,109.88,4000.0,86.1945,86.3355,86.0064,86.1005,4000.0
2017-12-08 10:30:00,109.89,110.41,109.88,110.29,2600.0,86.1083,86.5158,86.1005,86.4217,2600.0
2017-12-08 11:00:00,110.38,110.62,110.28,110.59,979.0,86.4923,86.6803,86.4139,86.6568,979.0
2017-12-08 11:30:00,110.75,110.77,110.55,110.72,2200.0,86.7822,86.7979,86.6255,86.7587,2200.0
2017-12-08 12:00:00,110.76,110.77,110.55,110.64,862.0,86.79,86.7979,86.6255,86.696,862.0
2017-12-08 12:30:00,110.56,110.56,110.38,110.38,400.0,86.6333,86.6333,86.4923,86.4923,400.0
2017-12-08 13:00:00,110.44,110.6,110.44,110.6,221.0,86.5393,86.6646,86.5393,86.6646,221.0
2017-12-08 13:30:00,110.53,110.53,110.47,110.52,400.0,86.6098,86.6098,86.5628,86.602,400.0
2017-12-08 14:00:00,110.47,110.51,110.38,110.51,3750.0,86.5628,86.5941,86.4923,86.5941,3750.0
2017-12-08 14:30:00,110.5,110.56,110.32,110.43,3287.0,86.5863,86.6333,86.4452,86.5314,3287.0
2017-12-08 15:00:00,110.42,110.81,110.4,110.79,3600.0,86.5236,86.8292,86.5079,86.8135,3600.0
2017-12-08 15:30:00,110.77,110.89,110.67,110.77,7867.0,86.7979,86.8919,86.7195,86.7979,7867.0
2017-12-11 09:30:00,110.76,111.98,110.55,111.43,8209.0,86.79,87.746,86.6255,87.315,8209.0
2017-12-11 10:00:00,111.66,111.68,111.52,111.52,1100.0,87.4952,87.5109,87.3855,87.3855,1100.0
2017-12-11 10:30:00,111.94,112.44,111.84,112.07,1300.0,87.7147,88.1064,87.6363,87.8165,1300.0
2017-12-11 11:00:00,111.97,112.26,111.97,112.14,1700.0,87.7382,87.9654,87.7382,87.8714,1700.0
2017-12-11 11:30:00,111.91,111.94,111.87,111.88,400.0,87.6911,87.7147,87.6598,87.6676,400.0
2017-12-11 12:00:00,111.83,111.92,111.74,111.77,1000.0,87.6285,87.699,87.5579,87.5814,1000.0
2017-12-11 12:30:00,111.75,111.94,111.69,111.94,2700.0,87.5658,87.7147,87.5188,87.7147,2700.0
2017-12-11 13:00:00,111.96,112.28,111.96,112.25,2900.0,87.7303,87.9811,87.7303,87.9576,2900.0
2017-12-11 13:30:00,112.05,112.12,111.87,112.12,800.0,87.8008,87.8557,87.6598,87.8557,800.0
2017-12-11 14:00:00,112.07,112.12,111.85,111.85,2832.0,87.8165,87.8557,87.6441,87.6441,2832.0
2017-12-11 14:30:00,111.69,111.83,111.65,111.65,1300.0,87.5188,87.6285,87.4874,87.4874,1300.0
2017-12-11 15:00:00,111.64,111.64,111.49,111.49,1700.0,87.4796,87.4796,87.362,87.362,1700.0
2017-12-11 15:30:00,111.51,111.54,111.27,111.27,8503.0,87.3777,87.4012,87.1897,87.1897,8503.0
2017-12-12 09:30:00,111.79,111.91,110.67,111.11,7531.0,87.5971,87.6911,86.7195,87.0643,7531.0
2017-12-12 10:00:00,111.07,111.43,110.93,111.37,4000.0,87.0329,87.315,86.9232,87.268,4000.0
2017-12-12 10:30:00,111.46,111.97,111.42,111.97,4120.0,87.3385,87.7382,87.3072,87.7382,4120.0
2017-12-12 11:00:00,111.96,112.11,111.9,112.11,1155.0,87.7303,87.8479,87.6833,87.8479,1155.0
2017-12-12 11:30:00,111.81,111.85,111.18,111.18,1200.0,87.6128,87.6441,87.1191,87.1191,1200.0
2017-12-12 12:00:00,111.06,111.1,110.88,110.92,1400.0,87.0251,87.0564,86.8841,86.9154,1400.0
2017-12-12 12:30:00,110.96,111.24,110.96,111.24,500.0,86.9467,87.1661,86.9467,87.1661,500.0
2017-12-12 13:00:00,111.32,111.53,111.27,111.43,900.0,87.2288,87.3934,87.1897,87.315,900.0
2017-12-12 13:30:00,111.43,111.45,111.27,111.31,600.0,87.315,87.3307,87.1897,87.221,600.0
2017-12-12 14:00:00,111.2,111.66,111.2,111.58,1200.0,87.1348,87.4952,87.1348,87.4326,1200.0
2017-12-12 14:30:00,111.47,112.03,111.47,112.03,1500.0,87.3464,87.7852,87.3464,87.7852,1500.0
2017-12-12 15:00:00,112.03,112.03,111.71,111.79,2200.0,87.7852,87.7852,87.5344,87.5971,2200.0
2017-12-12 15:30:00,111.85,111.97,111.47,111.55,4870.0,87.6441,87.7382,87.3464,87.4091,4870.0
2017-12-13 09:30:00,111.33,112.22,111.1,111.5,4800.0,87.2367,87.9341,87.0564,87.3699,4800.0
2017-12-13 10:00:00,111.64,111.91,111.64,111.87,900.0,87.4796,87.6911,87.4796,87.6598,900.0
2017-12-13 10:30:00,111.87,112.06,111.73,111.77,2301.0,87.6598,87.8087,87.5501,87.5814,2301.0
2017-12-13 11:00:00,111.92,112.15,111.88,111.88,4084.0,87.699,87.8792,87.6676,87.6676,4084.0
2017-12-13 11:30:00,112.07,112.2,111.93,112.2,800.0,87.8165,87.9184,87.7068,87.9184,800.0
2017-12-13 12:00:00,112.05,112.11,111.96,112.11,1100.0,87.8008,87.8479,87.7303,87.8479,1100.0
2017-12-13 12:30:00,112.09,112.33,111.95,112.21,1787.0,87.8322,88.0203,87.7225,87.9262,1787.0
2017-12-13 13:00:00,112.21,112.21,111.92,112.16,2900.0,87.9262,87.9262,87.699,87.887,2900.0
2017-12-13 13:30:00,112.1,112.18,111.99,112.14,2100.0,87.84,87.9027,87.7538,87.8714,2100.0
2017-12-13 14:00:00,112.29,112.34,112.0,112.07,2500.0,87.9889,88.0281,87.7617,87.8165,2500.0
2017-12-13 14:30:00,112.09,112.16,112.05,112.09,2210.0,87.8322,87.887,87.8008,87.8322,2210.0
2017-12-13 15:00:00,112.07,112.09,111.34,111.43,2100.0,87.8165,87.8322,87.2445,87.315,2100.0
2017-12-13 15:30:00,111.39,111.77,111.32,111.55,7100.0,87.2837,87.5814,87.2288,87.4091,7100.0
2017-12-14 09:30:00,111.35,112.11,110.92,112.11,9500.0,87.2523,87.8479,86.9154,87.8479,9500.0
2017-12-14 10:00:00,112.17,112.48,111.9,112.0,700.0,87.8949,88.1378,87.6833,87.7617,700.0
2017-12-14 10:30:00,112.15,112.15,111.75,112.0,5277.0,87.8792,87.8792,87.5658,87.7617,5277.0
2017-12-14 11:00:00,111.83,112.03,111.67,111.81,1600.0,87.6285,87.7852,87.5031,87.6128,1600.0
2017-12-14 11:30:00,111.79,112.0,111.71,111.9,1314.0,87.5971,87.7617,87.5344,87.6833,1314.0
2017-12-14 12:00:00,112.11,112.11,111.99,112.05,500.0,87.8479,87.8479,87.7538,87.8008,500.0
2017-12-14 12:30:00,112.02,112.07,111.9,112.01,1300.0,87.7773,87.8165,87.6833,87.7695,1300.0
2017-12-14 13:00:00,111.71,111.76,111.44,111.52,900.0,87.5344,87.5736,87.3229,87.3855,900.0
2017-12-14 13:30:00,111.47,111.47,110.87,110.95,900.0,87.3464,87.3464,86.8762,86.9389,900.0
2017-12-14 14:00:00,111.04,111.16,110.81,110.99,1550.0,87.0094,87.1035,86.8292,86.9702,1550.0
2017-12-14 14:30:00,110.99,111.36,110.99,111.34,2300.0,86.9702,87.2602,86.9702,87.2445,2300.0
2017-12-14 15:00:00,111.41,111.49,111.26,111.31,2999.0,87.2994,87.362,87.1818,87.221,2999.0
2017-12-14 15:30:00,111.26,111.41,110.99,110.99,6583.0,87.1818,87.2994,86.9702,86.9702,6583.0
2017-12-15 09:30:00,111.46,111.54,111.08,111.23,1500.0,87.3385,87.4012,87.0408,87.1583,1500.0
2017-12-15 10:00:00,111.25,111.88,111.16,111.56,1978.0,87.174,87.6676,87.1035,87.4169,1978.0
2017-12-15 10:30:00,111.41,111.52,111.36,111.4,1300.0,87.2994,87.3855,87.2602,87.2915,1300.0
2017-12-15 11:00:00,111.39,111.39,110.97,110.97,4202.0,87.2837,87.2837,86.9546,86.9546,4202.0
2017-12-15 11:30:00,110.97,111.0,110.35,110.5,4010.0,86.9546,86.9781,86.4688,86.5863,4010.0
2017-12-15 12:00:00,110.35,110.66,110.34,110.45,2600.0,86.4688,86.7117,86.4609,86.5471,2600.0
2017-12-15 12:30:00,110.41,110.41,110.04,110.05,2800.0,86.5158,86.5158,86.2258,86.2337,2800.0
2017-12-15 13:00:00,110.23,110.38,110.12,110.12,900.0,86.3747,86.4923,86.2885,86.2885,900.0
2017-12-15 13:30:00,110.12,110.37,110.12,110.37,2300.0,86.2885,86.4844,86.2885,86.4844,2300.0
2017-12-15 14:00:00,110.46,110.52,110.2,110.25,2100.0,86.5549,86.602,86.3512,86.3904,2100.0
2017-12-15 14:30:00,110.29,110.43,110.22,110.25,1947.0,86.4217,86.5314,86.3669,86.3904,1947.0
2017-12-15 15:00:00,110.12,110.22,109.92,109.92,1900.0,86.2885,86.3669,86.1318,86.1318,1900.0
2017-12-15 15:30:00,109.92,110.05,109.39,109.52,11962.0,86.1318,86.2337,85.7165,85.8184,11962.0
2017-12-18 09:30:00,109.86,110.08,108.96,109.44,10602.0,86.0848,86.2572,85.3796,85.7557,10602.0
2017-12-18 10:00:00,109.41,110.29,109.25,110.29,3999.0,85.7322,86.4217,85.6068,86.4217,3999.0
2017-12-18 10:30:00,110.31,110.47,109.97,110.35,4700.0,86.4374,86.5628,86.171,86.4688,4700.0
2017-12-18 11:00:00,110.67,110.88,110.35,110.56,4785.0,86.7195,86.8841,86.4688,86.6333,4785.0
2017-12-18 11:30:00,110.69,111.0,110.5,110.85,1300.0,86.7352,86.9781,86.5863,86.8605,1300.0
2017-12-18 12:00:00,110.47,110.57,110.27,110.27,2041.0,86.5628,86.6411,86.4061,86.4061,2041.0
2017-12-18 12:30:00,110.25,110.26,109.97,110.02,3100.0,86.3904,86.3982,86.171,86.2102,3100.0
2017-12-18 13:00:00,109.98,110.21,109.93,110.05,3800.0,86.1788,86.359,86.1396,86.2337,3800.0
2017-12-18 13:30:00,110.12,110.15,109.83,110.03,3984.0,86.2885,86.312,86.0613,86.218,3984.0
2017-12-18 14:00:00,110.06,110.06,109.74,109.8,2628.0,86.2415,86.2415,85.9908,86.0378,2628.0
2017-12-18 14:30:00,109.85,110.27,109.83,110.1,5100.0,86.077,86.4061,86.0613,86.2729,5100.0
2017-12-18 15:00:00,110.12,110.19,109.94,110.03,4500.0,86.2885,86.3434,86.1475,86.218,4500.0
2017-12-18 15:30:00,110.14,110.21,109.58,109.59,14420.0,86.3042,86.359,85.8654,85.8732,14420.0
2017-12-19 09:30:00,109.73,110.23,109.58,109.98,2000.0,85.9829,86.3747,85.8654,86.1788,2000.0
2017-12-19 10:00:00,110.08,111.07,109.96,110.9,2769.0,86.2572,87.0329,86.1632,86.8997,2769.0
2017-12-19 10:30:00,111.04,111.22,110.96,111.1,1100.0,87.0094,87.1505,86.9467,87.0564,1100.0
2017-12-19 11:00:00,111.12,111.12,110.73,110.8,700.0,87.0721,87.0721,86.7665,86.8214,700.0
2017-12-19 11:30:00,110.73,111.25,110.67,111.25,2773.0,86.7665,87.174,86.7195,87.174,2773.0
2017-12-19 12:00:00,111.24,111.37,111.11,111.29,3400.0,87.1661,87.268,87.0643,87.2053,3400.0
2017-12-19 12:30:00,111.43,111.54,111.39,111.5,1604.0,87.315,87.4012,87.2837,87.3699,1604.0
2017-12-19 13:00:00,111.5,111.77,111.4,111.56,6600.0,87.3699,87.5814,87.2915,87.4169,6600.0
2017-12-19 13:30:00,111.56,111.88,111.55,111.55,2800.0,87.4169,87.6676,87.4091,87.4091,2800.0
2017-12-19 14:00:00,111.4,111.85,111.23,111.82,5199.0,87.2915,87.6441,87.1583,87.6206,5199.0
2017-12-19 14:30:00,111.89,111.89,111.76,111.76,5200.0,87.6755,87.6755,87.5736,87.5736,5200.0
2017-12-19 15:00:00,111.75,111.86,111.64,111.72,12600.0,87.5658,87.652,87.4796,87.5423,12600.0
2017-12-19 15:30:00,111.72,112.0,111.71,111.83,11766.0,87.5423,87.7617,87.5344,87.6285,11766.0
2017-12-20 09:30:00,112.97,113.53,112.06,112.37,3200.0,88.5217,88.9606,87.8087,88.0516,3200.0
2017-12-20 10:00:00,112.58,112.67,112.27,112.48,7586.0,88.2161,88.2867,87.9732,88.1378,7586.0
2017-12-20 10:30:00,112.47,113.13,112.47,113.03,2300.0,88.13,88.6471,88.13,88.5688,2300.0
2017-12-20 11:00:00,113.26,114.38,113.26,114.38,2881.0,88.749,89.6266,88.749,89.6266,2881.0
2017-12-20 11:30:00,114.26,114.54,113.98,114.27,3825.0,89.5326,89.752,89.3132,89.5404,3825.0
2017-12-20 12:00:00,114.32,114.7,114.02,114.68,4781.0,89.5796,89.8774,89.3445,89.8617,4781.0
2017-12-20 12:30:00,114.61,114.92,114.5,114.92,3754.0,89.8068,90.0497,89.7206,90.0497,3754.0
2017-12-20 13:00:00,114.9,116.11,114.87,116.08,9102.0,90.0341,90.9822,90.0106,90.9587,9102.0
2017-12-20 13:30:00,116.07,116.73,115.95,116.73,7520.0,90.9509,91.468,90.8568,91.468,7520.0
2017-12-20 14:00:00,116.99,117.65,116.97,117.65,11876.0,91.6718,92.1889,91.6561,92.1889,11876.0
2017-12-20 14:30:00,117.72,117.72,117.24,117.37,13450.0,92.2438,92.2438,91.8677,91.9695,13450.0
2017-12-20 15:00:00,117.31,117.41,116.5,117.0,9780.0,91.9225,92.0009,91.2878,91.6796,9780.0
2017-12-20 15:30:00,116.99,117.34,116.98,117.19,19024.0,91.6718,91.946,91.6639,91.8285,19024.0
2017-12-21 09:30:00,118.22,118.4,117.33,118.15,10898.0,92.6356,92.7766,91.9382,92.5807,10898.0
2017-12-21 10:00:00,118.18,119.46,118.18,119.38,24542.0,92.6042,93.6072,92.6042,93.5445,24542.0
2017-12-21 10:30:00,120.0,120.69,119.69,119.76,15854.0,94.0304,94.571,93.7874,93.8423,15854.0
2017-12-21 11:00:00,119.75,120.3,119.7,120.19,15285.0,93.8345,94.2654,93.7953,94.1792,15285.0
2017-12-21 11:30:00,120.21,120.75,120.06,120.52,13090.0,94.1949,94.618,94.0774,94.4378,13090.0
2017-12-21 12:00:00,120.51,120.74,120.31,120.33,9286.0,94.43,94.6102,94.2733,94.2889,9286.0
2017-12-21 12:30:00,120.35,121.07,120.35,120.9,14417.0,94.3046,94.8688,94.3046,94.7356,14417.0
2017-12-21 13:00:00,120.97,121.91,120.97,121.63,12877.0,94.7904,95.527,94.7904,95.3076,12877.0
2017-12-21 13:30:00,121.62,121.92,121.54,121.75,9150.0,95.2998,95.5348,95.2371,95.4016,9150.0
2017-12-21 14:00:00,121.78,122.6,121.78,122.58,10243.0,95.4251,96.0677,95.4251,96.052,10243.0
2017-12-21 14:30:00,122.58,123.03,122.47,122.69,17189.0,96.052,96.4046,95.9658,96.1382,17189.0
2017-12-21 15:00:00,122.7,123.37,122.65,123.3,21082.0,96.146,96.671,96.1069,96.6162,21082.0
2017-12-21 15:30:00,123.39,123.51,122.79,123.09,36964.0,96.6867,96.7807,96.2166,96.4516,36964.0
2017-12-22 09:30:00,123.56,125.5,123.4,124.9,9159.0,96.8199,98.3401,96.6946,97.8699,9159.0
2017-12-22 10:00:00,125.08,125.26,124.15,124.21,10350.0,98.011,98.152,97.2822,97.3293,10350.0
2017-12-22 10:30:00,124.18,124.63,124.17,124.3,2841.0,97.3058,97.6584,97.2979,97.3998,2841.0
2017-12-22 11:00:00,124.31,124.73,124.31,124.54,4102.0,97.4076,97.7367,97.4076,97.5878,4102.0
2017-12-22 11:30:00,124.66,125.1,124.37,124.92,6750.0,97.6819,98.0266,97.4546,97.8856,6750.0
2017-12-22 12:00:00,124.97,125.01,124.55,124.66,4400.0,97.9248,97.9561,97.5957,97.6819,4400.0
2017-12-22 12:30:00,124.71,124.85,124.61,124.85,2800.0,97.7211,97.8308,97.6427,97.8308,2800.0
2017-12-22 13:00:00,124.84,124.84,124.42,124.5,3203.0,97.8229,97.8229,97.4938,97.5565,3203.0
2017-12-22 13:30:00,124.6,124.6,124.2,124.3,4000.0,97.6349,97.6349,97.3214,97.3998,4000.0
2017-12-22 14:00:00,124.27,124.58,124.18,124.53,3052.0,97.3763,97.6192,97.3058,97.58,3052.0
2017-12-22 14:30:00,124.51,124.62,124.4,124.45,2580.0,97.5643,97.6505,97.4781,97.5173,2580.0
2017-12-22 15:00:00,124.52,124.52,124.14,124.19,4273.0,97.5722,97.5722,97.2744,97.3136,4273.0
2017-12-22 15:30:00,124.16,124.42,124.0,124.41,13943.0,97.2901,97.4938,97.1647,97.486,13943.0
2017-12-26 09:30:00,125.05,125.58,124.64,124.64,3700.0,97.9875,98.4028,97.6662,97.6662,3700.0
2017-12-26 10:00:00,124.88,127.01,124.87,126.98,4697.0,97.8543,99.5233,97.8464,99.4998,4697.0
2017-12-26 10:30:00,127.33,127.33,126.79,126.79,2600.0,99.774,99.774,99.3509,99.3509,2600.0
2017-12-26 11:00:00,126.61,126.79,126.13,126.68,2679.0,99.2099,99.3509,98.8337,99.2647,2679.0
2017-12-26 11:30:00,126.73,127.28,126.57,127.17,2435.0,99.3039,99.7349,99.1785,99.6487,2435.0
2017-12-26 12:00:00,127.23,127.39,126.81,126.82,3100.0,99.6957,99.8211,99.3666,99.3744,3100.0
2017-12-26 12:30:00,126.68,126.88,126.52,126.61,2400.0,99.2647,99.4214,99.1393,99.2099,2400.0
2017-12-26 13:00:00,126.57,126.73,126.13,126.24,2800.0,99.1785,99.3039,98.8337,98.9199,2800.0
2017-12-26 13:30:00,126.17,126.27,125.71,125.73,5400.0,98.8651,98.9434,98.5046,98.5203,5400.0
2017-12-26 14:00:00,125.78,126.15,125.78,126.1,5000.0,98.5595,98.8494,98.5595,98.8102,5000.0
2017-12-26 14:30:00,126.1,126.17,125.94,126.11,4954.0,98.8102,98.8651,98.6849,98.8181,4954.0
2017-12-26 15:00:00,126.09,126.09,125.55,125.73,13043.0,98.8024,98.8024,98.3793,98.5203,13043.0
2017-12-26 15:30:00,125.83,126.02,125.26,125.97,25387.0,98.5987,98.7475,98.152,98.7084,25387.0
2017-12-27 09:30:00,126.0,126.0,124.23,124.87,6100.0,98.7319,98.7319,97.3449,97.8464,6100.0
2017-12-27 10:00:00,124.81,124.94,124.5,124.7,9025.0,97.7994,97.9013,97.5565,97.7132,9025.0
2017-12-27 10:30:00,124.52,124.52,123.71,123.94,4867.0,97.5722,97.5722,96.9375,97.1177,4867.0
2017-12-27 11:00:00,123.86,124.69,123.76,124.56,5300.0,97.055,97.7054,96.9766,97.6035,5300.0
2017-12-27 11:30:00,124.39,124.45,123.98,123.98,3300.0,97.4703,97.5173,97.149,97.149,3300.0
2017-12-27 12:00:00,124.14,124.39,123.78,123.83,3800.0,97.2744,97.4703,96.9923,97.0315,3800.0
2017-12-27 12:30:00,123.87,123.93,123.14,123.43,7272.0,97.0628,97.1099,96.4908,96.7181,7272.0
2017-12-27 13:00:00,123.69,123.76,123.25,123.58,6600.0,96.9218,96.9766,96.577,96.8356,6600.0
2017-12-27 13:30:00,123.54,123.77,123.44,123.65,5307.0,96.8043,96.9845,96.7259,96.8904,5307.0
2017-12-27 14:00:00,123.87,123.94,123.69,123.78,6900.0,97.0628,97.1177,96.9218,96.9923,6900.0
2017-12-27 14:30:00,123.91,124.03,123.5,123.57,10200.0,97.0942,97.1882,96.7729,96.8278,10200.0
2017-12-27 15:00:00,123.59,124.0,123.34,123.55,5889.0,96.8434,97.1647,96.6475,96.8121,5889.0
2017-12-27 15:30:00,123.48,123.57,123.15,123.24,13200.0,96.7572,96.8278,96.4987,96.5692,13200.0
2017-12-28 09:30:00,124.13,124.45,123.41,123.66,3600.0,97.2666,97.5173,96.7024,96.8983,3600.0
2017-12-28 10:00:00,123.75,124.15,123.58,124.0,9780.0,96.9688,97.2822,96.8356,97.1647,9780.0
2017-12-28 10:30:00,124.15,124.17,123.78,124.02,3100.0,97.2822,97.2979,96.9923,97.1804,3100.0
2017-12-28 11:00:00,123.83,124.38,123.83,124.0,2400.0,97.0315,97.4625,97.0315,97.1647,2400.0
2017-12-28 11:30:00,123.93,124.12,123.67,123.69,3300.0,97.1099,97.2587,96.9061,96.9218,3300.0
2017-12-28 12:00:00,123.64,124.25,123.64,124.22,1400.0,96.8826,97.3606,96.8826,97.3371,1400.0
2017-12-28 12:30:00,124.12,124.81,124.12,124.81,1600.0,97.2587,97.7994,97.2587,97.7994,1600.0
2017-12-28 13:00:00,124.82,125.22,124.8,125.17,2300.0,97.8072,98.1207,97.7916,98.0815,2300.0
2017-12-28 13:30:00,125.34,126.0,125.27,125.9,5200.0,98.2147,98.7319,98.1599,98.6535,5200.0
2017-12-28 14:00:00,125.84,126.0,125.48,125.84,4200.0,98.6065,98.7319,98.3244,98.6065,4200.0
2017-12-28 14:30:00,125.7,125.76,125.59,125.69,3385.0,98.4968,98.5438,98.4106,98.489,3385.0
2017-12-28 15:00:00,125.71,125.76,125.52,125.74,4400.0,98.5046,98.5438,98.3558,98.5281,4400.0
2017-12-28 15:30:00,125.68,125.74,125.35,125.45,10876.0,98.4811,98.5281,98.2225,98.3009,10876.0
2017-12-29 09:30:00,126.55,127.29,124.79,125.02,4600.0,99.1628,99.7427,97.7837,97.964,4600.0
2017-12-29 10:00:00,124.82,124.84,124.32,124.66,2200.0,97.8072,97.8229,97.4155,97.6819,2200.0
2017-12-29 10:30:00,124.68,125.33,124.68,125.33,3899.0,97.6975,98.2069,97.6975,98.2069,3899.0
2017-12-29 11:00:00,125.37,125.62,125.14,125.49,3460.0,98.2382,98.4341,98.058,98.3322,3460.0
2017-12-29 11:30:00,125.34,125.77,125.32,125.77,3200.0,98.2147,98.5517,98.199,98.5517,3200.0
2017-12-29 12:00:00,125.74,125.94,125.69,125.94,1200.0,98.5281,98.6849,98.489,98.6849,1200.0
2017-12-29 12:30:00,126.03,126.03,125.79,125.83,400.0,98.7554,98.7554,98.5673,98.5987,400.0
2017-12-29 13:00:00,125.91,126.25,125.88,126.11,3730.0,98.6614,98.9278,98.6378,98.8181,3730.0
2017-12-29 13:30:00,126.25,126.4,126.13,126.13,1865.0,98.9278,99.0453,98.8337,98.8337,1865.0
2017-12-29 14:00:00,126.11,126.72,125.89,126.64,3760.0,98.8181,99.2961,98.6457,99.2334,3760.0
2017-12-29 14:30:00,126.61,126.75,126.41,126.67,3196.0,99.2099,99.3196,99.0531,99.2569,3196.0
2017-12-29 15:00:00,126.63,126.78,126.31,126.43,4822.0,99.2255,99.3431,98.9748,99.0688,4822.0
2017-12-29 15:30:00,126.46,126.57,125.99,126.25,10273.0,99.0923,99.1785,98.724,98.9278,10273.0
2018-01-02 09:30:00,126.77,127.34,126.51,127.3,8700.0,99.3352,99.7819,99.1315,99.7505,8700.0
2018-01-02 10:00:00,127.46,127.63,126.62,126.71,9010.0,99.8759,100.0091,99.2177,99.2882,9010.0
2018-01-02 10:30:00,126.66,127.12,126.23,126.72,12191.0,99.249,99.6095,98.9121,99.2961,12191.0
2018-01-02 11:00:00,126.65,126.74,126.29,126.32,5574.0,99.2412,99.3117,98.9591,98.9826,5574.0
2018-01-02 11:30:00,126.36,126.5,126.12,126.16,7601.0,99.014,99.1237,98.8259,98.8573,7601.0
2018-01-02 12:00:00,126.1,126.22,125.66,125.82,6600.0,98.8102,98.9043,98.4655,98.5908,6600.0
2018-01-02 12:30:00,125.89,126.12,125.84,126.11,7988.0,98.6457,98.8259,98.6065,98.8181,7988.0
2018-01-02 13:00:00,126.1,126.83,126.1,126.57,7274.0,98.8102,99.3823,98.8102,99.1785,7274.0
2018-01-02 13:30:00,126.72,127.0,126.71,126.83,7530.0,99.2961,99.5155,99.2882,99.3823,7530.0
2018-01-02 14:00:00,126.78,127.09,126.71,127.09,6655.0,99.3431,99.586,99.2882,99.586,6655.0
2018-01-02 14:30:00,127.14,127.38,127.14,127.38,4741.0,99.6252,99.8132,99.6252,99.8132,4741.0
2018-01-02 15:00:00,127.36,127.91,127.36,127.84,4791.0,99.7976,100.2285,99.7976,100.1737,4791.0
2018-01-02 15:30:00,127.84,128.25,127.79,127.89,19215.0,100.1737,100.4949,100.1345,100.2129,19215.0
2018-01-03 09:30:00,127.7,128.8,127.52,128.8,3900.0,100.064,100.9259,99.9229,100.9259,3900.0
2018-01-03 10:00:00,128.63,128.87,128.41,128.68,13750.0,100.7927,100.9808,100.6203,100.8319,13750.0
2018-01-03 10:30:00,128.74,129.18,128.25,128.57,6350.0,100.8789,101.2237,100.4949,100.7457,6350.0
2018-01-03 11:00:00,128.53,128.77,128.35,128.68,5800.0,100.7144,100.9024,100.5733,100.8319,5800.0
2018-01-03 11:30:00,128.73,129.35,128.73,129.35,5241.0,100.8711,101.3569,100.8711,101.3569,5241.0
2018-01-03 12:00:00,129.31,129.54,129.1,129.28,2900.0,101.3255,101.5058,101.161,101.302,2900.0
2018-01-03 12:30:00,129.04,129.57,129.04,129.5,3219.0,101.114,101.5293,101.114,101.4744,3219.0
2018-01-03 13:00:00,129.59,129.68,129.15,129.15,2699.0,101.545,101.6155,101.2002,101.2002,2699.0
2018-01-03 13:30:00,129.18,129.52,128.84,129.01,6200.0,101.2237,101.4901,100.9573,101.0905,6200.0
2018-01-03 14:00:00,129.07,129.13,128.73,129.12,3000.0,101.1375,101.1845,100.8711,101.1767,3000.0
2018-01-03 14:30:00,129.12,129.38,129.12,129.33,3502.0,101.1767,101.3804,101.1767,101.3412,3502.0
2018-01-03 15:00:00,129.3,129.57,129.23,129.55,3172.0,101.3177,101.5293,101.2629,101.5136,3172.0
2018-01-03 15:30:00,129.54,129.54,128.99,129.07,12873.0,101.5058,101.5058,101.0748,101.1375,12873.0
2018-01-04 09:30:00,129.01,129.7,127.47,129.09,5200.0,101.0905,101.6311,99.8837,101.1532,5200.0
2018-01-04 10:00:00,128.89,129.48,128.89,129.48,6462.0,100.9964,101.4588,100.9964,101.4588,6462.0
2018-01-04 10:30:00,129.59,129.71,128.97,128.97,2600.0,101.545,101.639,101.0591,101.0591,2600.0
2018-01-04 11:00:00,128.83,129.69,128.67,129.57,6187.0,100.9494,101.6233,100.8241,101.5293,6187.0
2018-01-04 11:30:00,129.44,129.45,129.14,129.25,5620.0,101.4274,101.4353,101.1923,101.2785,5620.0
2018-01-04 12:00:00,129.16,129.45,128.96,129.05,1861.0,101.208,101.4353,101.0513,101.1218,1861.0
2018-01-04 12:30:00,128.94,128.96,128.71,128.83,2655.0,101.0356,101.0513,100.8554,100.9494,2655.0
2018-01-04 13:00:00,128.78,129.63,128.78,129.27,4739.0,100.9102,101.5763,100.9102,101.2942,4739.0
2018-01-04 13:30:00,129.42,129.53,129.25,129.33,1879.0,101.4117,101.4979,101.2785,101.3412,1879.0
2018-01-04 14:00:00,129.33,129.46,129.26,129.36,1500.0,101.3412,101.4431,101.2864,101.3647,1500.0
2018-01-04 14:30:00,129.39,129.71,129.35,129.71,2320.0,101.3882,101.639,101.3569,101.639,2320.0
2018-01-04 15:00:00,129.7,130.22,129.66,130.22,4526.0,101.6311,102.0386,101.5998,102.0386,4526.0
2018-01-04 15:30:00,130.23,130.39,129.85,130.08,9532.0,102.0464,102.1718,101.7487,101.9289,9532.0
2018-01-05 09:30:00,129.36,130.0,128.62,129.92,3400.0,101.3647,101.8662,100.7849,101.8035,3400.0
2018-01-05 10:00:00,129.77,130.09,129.51,129.66,3857.0,101.686,101.9367,101.4823,101.5998,3857.0
2018-01-05 10:30:00,129.82,129.82,129.28,129.3,1800.0,101.7252,101.7252,101.302,101.3177,1800.0
2018-01-05 11:00:00,129.14,129.69,129.07,129.67,4703.0,101.1923,101.6233,101.1375,101.6076,4703.0
2018-01-05 11:30:00,129.61,130.79,129.56,130.79,4236.0,101.5606,102.4853,101.5214,102.4853,4236.0
2018-01-05 12:00:00,130.71,130.71,129.89,129.93,2626.0,102.4226,102.4226,101.78,101.8114,2626.0
2018-01-05 12:30:00,130.05,130.1,129.71,129.75,3100.0,101.9054,101.9446,101.639,101.6703,3100.0
2018-01-05 13:00:00,129.88,129.93,129.86,129.87,1592.0,101.7722,101.8114,101.7565,101.7644,1592.0
2018-01-05 13:30:00,129.79,129.88,129.64,129.66,2600.0,101.7017,101.7722,101.5841,101.5998,2600.0
2018-01-05 14:00:00,129.7,129.71,129.62,129.62,1599.0,101.6311,101.639,101.5685,101.5685,1599.0
2018-01-05 14:30:00,129.63,130.39,129.6,130.23,3000.0,101.5763,102.1718,101.5528,102.0464,3000.0
2018-01-05 15:00:00,130.06,130.09,129.9,130.05,1600.0,101.9132,101.9367,101.7879,101.9054,1600.0
2018-01-05 15:30:00,130.07,130.29,129.96,130.06,6762.0,101.9211,102.0935,101.8349,101.9132,6762.0
2018-01-08 09:30:00,130.14,130.49,129.85,130.15,6875.0,101.9759,102.2502,101.7487,101.9838,6875.0
2018-01-08 10:00:00,130.04,130.46,130.0,130.13,3001.0,101.8976,102.2267,101.8662,101.9681,3001.0
2018-01-08 10:30:00,130.21,130.66,129.97,129.97,1600.0,102.0308,102.3834,101.8427,101.8427,1600.0
2018-01-08 11:00:00,129.95,129.95,129.68,129.83,1900.0,101.827,101.827,101.6155,101.733,1900.0
2018-01-08 11:30:00,129.51,129.72,129.44,129.48,2100.0,101.4823,101.6468,101.4274,101.4588,2100.0
2018-01-08 12:00:00,129.49,129.98,129.41,129.98,1300.0,101.4666,101.8506,101.4039,101.8506,1300.0
2018-01-08 12:30:00,129.85,129.85,129.55,129.62,900.0,101.7487,101.7487,101.5136,101.5685,900.0
2018-01-08 13:00:00,129.63,130.49,129.63,130.49,1992.0,101.5763,102.2502,101.5763,102.2502,1992.0
2018-01-08 13:30:00,130.49,130.83,130.27,130.79,4452.0,102.2502,102.5166,102.0778,102.4853,4452.0
2018-01-08 14:00:00,130.72,130.93,130.6,130.77,1900.0,102.4304,102.595,102.3364,102.4696,1900.0
2018-01-08 14:30:00,130.57,130.79,130.49,130.68,2209.0,102.3129,102.4853,102.2502,102.3991,2209.0
2018-01-08 15:00:00,130.85,131.19,130.78,131.19,4840.0,102.5323,102.7987,102.4774,102.7987,4840.0
2018-01-08 15:30:00,131.15,131.15,130.82,131.01,9280.0,102.7673,102.7673,102.5088,102.6576,9280.0
2018-01-09 09:30:00,131.54,131.99,130.53,130.53,5869.0,103.0729,103.4256,102.2815,102.2815,5869.0
2018-01-09 10:00:00,130.57,130.73,129.41,129.41,3600.0,102.3129,102.4382,101.4039,101.4039,3600.0
2018-01-09 10:30:00,129.44,129.53,128.99,129.04,4840.0,101.4274,101.4979,101.0748,101.114,4840.0
2018-01-09 11:00:00,129.08,129.75,128.97,129.73,3101.0,101.1453,101.6703,101.0591,101.6547,3101.0
2018-01-09 11:30:00,129.63,129.63,128.85,128.85,3100.0,101.5763,101.5763,100.9651,100.9651,3100.0
2018-01-09 12:00:00,128.76,129.12,128.6,129.05,2880.0,100.8946,101.1767,100.7692,101.1218,2880.0
2018-01-09 12:30:00,129.44,129.52,129.28,129.43,1620.0,101.4274,101.4901,101.302,101.4196,1620.0
2018-01-09 13:00:00,129.46,129.52,129.17,129.26,3423.0,101.4431,101.4901,101.2158,101.2864,3423.0
2018-01-09 13:30:00,129.28,129.28,129.02,129.11,2100.0,101.302,101.302,101.0983,101.1688,2100.0
2018-01-09 14:00:00,129.03,129.11,128.67,128.73,2122.0,101.1061,101.1688,100.8241,100.8711,2122.0
2018-01-09 14:30:00,128.66,128.79,128.57,128.76,2584.0,100.8162,100.9181,100.7457,100.8946,2584.0
2018-01-09 15:00:00,128.75,128.91,127.92,127.99,4200.0,100.8867,101.0121,100.2364,100.2912,4200.0
2018-01-09 15:30:00,128.11,128.14,127.33,127.39,12950.0,100.3852,100.4088,99.774,99.8211,12950.0
2018-01-10 09:30:00,127.54,128.6,126.67,127.72,4500.0,99.9386,100.7692,99.2569,100.0796,4500.0
2018-01-10 10:00:00,127.7,128.09,126.9,127.04,7599.0,100.064,100.3696,99.4371,99.5468,7599.0
2018-01-10 10:30:00,127.05,127.51,126.77,127.19,7153.0,99.5546,99.9151,99.3352,99.6643,7153.0
2018-01-10 11:00:00,127.29,127.52,127.07,127.52,6700.0,99.7427,99.9229,99.5703,99.9229,6700.0
2018-01-10 11:30:00,127.53,127.69,127.36,127.38,4810.0,99.9308,100.0561,99.7976,99.8132,4810.0
2018-01-10 12:00:00,127.39,127.62,127.36,127.54,7900.0,99.8211,100.0013,99.7976,99.9386,7900.0
2018-01-10 12:30:00,127.43,127.69,127.22,127.59,8040.0,99.8524,100.0561,99.6879,99.9778,8040.0
2018-01-10 13:00:00,127.53,127.96,127.4,127.96,5380.0,99.9308,100.2677,99.8289,100.2677,5380.0
2018-01-10 13:30:00,128.0,128.01,127.7,127.88,8719.0,100.2991,100.3069,100.064,100.205,8719.0
2018-01-10 14:00:00,127.96,128.1,127.65,127.71,2200.0,100.2677,100.3774,100.0248,100.0718,2200.0
2018-01-10 14:30:00,127.66,127.66,127.2,127.24,8800.0,100.0326,100.0326,99.6722,99.7035,8800.0
2018-01-10 15:00:00,127.39,127.4,127.03,127.17,7253.0,99.8211,99.8289,99.539,99.6487,7253.0
2018-01-10 15:30:00,127.18,127.5,127.11,127.26,14496.0,99.6565,99.9073,99.6017,99.7192,14496.0
2018-01-11 09:30:00,127.27,130.74,127.01,130.53,16342.0,99.727,102.4461,99.5233,102.2815,16342.0
2018-01-11 10:00:00,130.66,131.27,129.62,129.98,10993.0,102.3834,102.8614,101.5685,101.8506,10993.0
2018-01-11 10:30:00,130.35,130.77,130.32,130.7,7125.0,102.1405,102.4696,102.117,102.4147,7125.0
2018-01-11 11:00:00,130.73,131.34,130.41,131.1,4800.0,102.4382,102.9162,102.1875,102.7282,4800.0
2018-01-11 11:30:00,131.12,131.69,131.12,131.69,3000.0,102.7438,103.1905,102.7438,103.1905,3000.0
2018-01-11 12:00:00,131.84,131.84,131.4,131.47,1900.0,103.308,103.308,102.9632,103.0181,1900.0
2018-01-11 12:30:00,131.44,131.44,131.27,131.31,1700.0,102.9946,102.9946,102.8614,102.8927,1700.0
2018-01-11 13:00:00,131.36,131.36,130.96,130.96,3900.0,102.9319,102.9319,102.6185,102.6185,3900.0
2018-01-11 13:30:00,130.68,130.69,130.4,130.4,2700.0,102.3991,102.4069,102.1797,102.1797,2700.0
2018-01-11 14:00:00,130.4,130.4,130.21,130.27,2300.0,102.1797,102.1797,102.0308,102.0778,2300.0
2018-01-11 14:30:00,130.3,130.9,130.3,130.57,3036.0,102.1013,102.5715,102.1013,102.3129,3036.0
2018-01-11 15:00:00,130.61,130.66,130.28,130.49,4419.0,102.3442,102.3834,102.0856,102.2502,4419.0
2018-01-11 15:30:00,130.46,130.46,129.91,129.93,12225.0,102.2267,102.2267,101.7957,101.8114,12225.0
2018-01-12 09:30:00,130.14,131.23,130.14,130.92,3604.0,101.9759,102.83,101.9759,102.5871,3604.0
2018-01-12 10:00:00,130.72,131.12,130.51,130.73,6236.0,102.4304,102.7438,102.2659,102.4382,6236.0
2018-01-12 10:30:00,130.74,130.83,130.54,130.56,2300.0,102.4461,102.5166,102.2894,102.305,2300.0
2018-01-12 11:00:00,130.9,130.96,130.01,130.53,1125.0,102.5715,102.6185,101.8741,102.2815,1125.0
2018-01-12 11:30:00,130.32,130.72,130.28,130.63,1200.0,102.117,102.4304,102.0856,102.3599,1200.0
2018-01-12 12:00:00,130.65,130.83,130.55,130.55,400.0,102.3756,102.5166,102.2972,102.2972,400.0
2018-01-12 12:30:00,130.47,130.55,130.31,130.55,1400.0,102.2345,102.2972,102.1091,102.2972,1400.0
2018-01-12 13:00:00,130.28,130.5,130.23,130.5,1300.0,102.0856,102.258,102.0464,102.258,1300.0
2018-01-12 13:30:00,130.52,130.76,130.52,130.56,1400.0,102.2737,102.4617,102.2737,102.305,1400.0
2018-01-12 14:00:00,130.58,130.58,130.2,130.38,1900.0,102.3207,102.3207,102.0229,102.164,1900.0
2018-01-12 14:30:00,130.23,130.39,129.98,130.39,1900.0,102.0464,102.1718,101.8506,102.1718,1900.0
2018-01-12 15:00:00,130.41,130.41,130.13,130.13,1000.0,102.1875,102.1875,101.9681,101.9681,1000.0
2018-01-12 15:30:00,130.14,130.19,129.9,130.13,5900.0,101.9759,102.0151,101.7879,101.9681,5900.0
2018-01-16 09:30:00,130.26,130.33,129.4,129.4,1700.0,102.07,102.1248,101.3961,101.3961,1700.0
2018-01-16 10:00:00,129.32,129.97,129.28,129.77,3042.0,101.3334,101.8427,101.302,101.686,3042.0
2018-01-16 10:30:00,130.37,130.44,129.76,130.28,4467.0,102.1561,102.211,101.6782,102.0856,4467.0
2018-01-16 11:00:00,130.14,130.14,129.45,129.49,2165.0,101.9759,101.9759,101.4353,101.4666,2165.0
2018-01-16 11:30:00,129.37,129.65,128.95,129.25,4600.0,101.3726,101.592,101.0435,101.2785,4600.0
2018-01-16 12:00:00,129.23,129.35,128.95,129.33,4765.0,101.2629,101.3569,101.0435,101.3412,4765.0
2018-01-16 12:30:00,129.35,129.35,129.08,129.16,2700.0,101.3569,101.3569,101.1453,101.208,2700.0
2018-01-16 13:00:00,129.21,129.36,129.05,129.27,3028.0,101.2472,101.3647,101.1218,101.2942,3028.0
2018-01-16 13:30:00,129.35,129.35,128.92,128.92,2150.0,101.3569,101.3569,101.0199,101.0199,2150.0
2018-01-16 14:00:00,128.91,128.92,128.16,128.16,5175.0,101.0121,101.0199,100.4244,100.4244,5175.0
2018-01-16 14:30:00,128.41,128.45,128.0,128.13,3100.0,100.6203,100.6517,100.2991,100.4009,3100.0
2018-01-16 15:00:00,128.26,128.95,128.26,128.91,4177.0,100.5028,101.0435,100.5028,101.0121,4177.0
2018-01-16 15:30:00,128.78,128.78,127.92,127.98,8810.0,100.9102,100.9102,100.2364,100.2834,8810.0
2018-01-17 09:30:00,127.67,128.33,127.33,127.47,5850.0,100.0405,100.5576,99.774,99.8837,5850.0
2018-01-17 10:00:00,127.45,127.79,127.35,127.35,6090.0,99.8681,100.1345,99.7897,99.7897,6090.0
2018-01-17 10:30:00,127.37,127.47,126.82,127.08,5900.0,99.8054,99.8837,99.3744,99.5782,5900.0
2018-01-17 11:00:00,127.19,127.49,127.19,127.39,9700.0,99.6643,99.8994,99.6643,99.8211,9700.0
2018-01-17 11:30:00,127.43,128.42,127.32,127.96,5600.0,99.8524,100.6282,99.7662,100.2677,5600.0
2018-01-17 12:00:00,128.04,128.15,127.47,128.15,7144.0,100.3304,100.4166,99.8837,100.4166,7144.0
2018-01-17 12:30:00,128.04,128.18,127.85,128.07,2800.0,100.3304,100.4401,100.1815,100.3539,2800.0
2018-01-17 13:00:00,128.2,128.2,127.96,127.97,1400.0,100.4558,100.4558,100.2677,100.2755,1400.0
2018-01-17 13:30:00,128.05,128.23,127.97,128.23,3400.0,100.3382,100.4793,100.2755,100.4793,3400.0
2018-01-17 14:00:00,128.24,128.73,128.24,128.68,3179.0,100.4871,100.8711,100.4871,100.8319,3179.0
2018-01-17 14:30:00,128.63,128.69,128.31,128.55,5400.0,100.7927,100.8397,100.542,100.73,5400.0
2018-01-17 15:00:00,128.52,128.73,127.75,128.0,4063.0,100.7065,100.8711,100.1032,100.2991,4063.0
2018-01-17 15:30:00,127.92,127.92,127.33,127.37,11257.0,100.2364,100.2364,99.774,99.8054,11257.0
2018-01-18 09:30:00,127.45,127.62,127.0,127.62,3400.0,99.8681,100.0013,99.5155,100.0013,3400.0
2018-01-18 10:00:00,127.48,127.48,127.0,127.38,1000.0,99.8916,99.8916,99.5155,99.8132,1000.0
2018-01-18 10:30:00,127.28,127.38,126.38,126.38,2140.0,99.7349,99.8132,99.0296,99.0296,2140.0
2018-01-18 11:00:00,126.76,127.9,126.62,127.82,4305.0,99.3274,100.2207,99.2177,100.158,4305.0
2018-01-18 11:30:00,127.72,128.12,127.46,127.94,7269.0,100.0796,100.3931,99.8759,100.252,7269.0
2018-01-18 12:00:00,128.01,128.18,127.84,127.84,2275.0,100.3069,100.4401,100.1737,100.1737,2275.0
2018-01-18 12:30:00,127.98,128.05,127.76,127.86,2200.0,100.2834,100.3382,100.111,100.1893,2200.0
2018-01-18 13:00:00,127.83,127.97,127.82,127.83,1400.0,100.1658,100.2755,100.158,100.1658,1400.0
2018-01-18 13:30:00,127.74,127.75,127.62,127.62,3100.0,100.0953,100.1032,100.0013,100.0013,3100.0
2018-01-18 14:00:00,127.7,127.71,127.29,127.33,2174.0,100.064,100.0718,99.7427,99.774,2174.0
2018-01-18 14:30:00,127.35,127.67,127.18,127.24,3800.0,99.7897,100.0405,99.6565,99.7035,3800.0
2018-01-18 15:00:00,127.15,127.21,126.97,127.12,9800.0,99.633,99.68,99.492,99.6095,9800.0
2018-01-18 15:30:00,126.98,127.38,126.98,127.28,18708.0,99.4998,99.8132,99.4998,99.7349,18708.0
2018-01-19 09:30:00,126.89,127.8,126.83,127.08,4550.0,99.4293,100.1423,99.3823,99.5782,4550.0
2018-01-19 10:00:00,127.19,127.45,127.03,127.03,2908.0,99.6643,99.8681,99.539,99.539,2908.0
2018-01-19 10:30:00,127.1,127.49,127.08,127.16,2600.0,99.5938,99.8994,99.5782,99.6408,2600.0
2018-01-19 11:00:00,127.09,127.6,126.87,127.08,4200.0,99.586,99.9856,99.4136,99.5782,4200.0
2018-01-19 11:30:00,127.31,127.31,126.98,127.05,4537.0,99.7584,99.7584,99.4998,99.5546,4537.0
2018-01-19 12:00:00,127.07,127.07,126.87,126.96,2600.0,99.5703,99.5703,99.4136,99.4841,2600.0
2018-01-19 12:30:00,126.82,127.07,126.79,127.07,2075.0,99.3744,99.5703,99.3509,99.5703,2075.0
2018-01-19 13:00:00,127.09,127.67,127.04,127.6,2794.0,99.586,100.0405,99.5468,99.9856,2794.0
2018-01-19 13:30:00,127.68,127.88,127.68,127.88,1600.0,100.0483,100.205,100.0483,100.205,1600.0
2018-01-19 14:00:00,127.92,128.0,127.64,127.73,2300.0,100.2364,100.2991,100.017,100.0875,2300.0
2018-01-19 14:30:00,127.67,127.85,127.56,127.69,1700.0,100.0405,100.1815,99.9543,100.0561,1700.0
2018-01-19 15:00:00,127.63,127.8,127.49,127.52,2365.0,100.0091,100.1423,99.8994,99.9229,2365.0
2018-01-19 15:30:00,127.56,127.67,127.47,127.53,4282.0,99.9543,100.0405,99.8837,99.9308,4282.0
2018-01-22 09:30:00,128.15,129.52,128.0,129.21,5877.0,100.4166,101.4901,100.2991,101.2472,5877.0
2018-01-22 10:00:00,129.24,130.26,129.23,129.88,3900.0,101.2707,102.07,101.2629,101.7722,3900.0
2018-01-22 10:30:00,129.57,130.24,129.57,130.24,4624.0,101.5293,102.0543,101.5293,102.0543,4624.0
2018-01-22 11:00:00,130.28,131.17,130.11,130.99,1900.0,102.0856,102.783,101.9524,102.642,1900.0
2018-01-22 11:30:00,130.71,131.07,130.71,131.05,2100.0,102.4226,102.7047,102.4226,102.689,2100.0
2018-01-22 12:00:00,131.29,131.65,131.24,131.44,2500.0,102.877,103.1591,102.8379,102.9946,2500.0
2018-01-22 12:30:00,131.54,131.56,130.79,130.85,3070.0,103.0729,103.0886,102.4853,102.5323,3070.0
2018-01-22 13:00:00,130.61,131.07,130.61,131.07,1100.0,102.3442,102.7047,102.3442,102.7047,1100.0
2018-01-22 13:30:00,131.07,131.45,131.07,131.43,1200.0,102.7047,103.0024,102.7047,102.9868,1200.0
2018-01-22 14:00:00,131.43,131.69,131.31,131.69,2400.0,102.9868,103.1905,102.8927,103.1905,2400.0
2018-01-22 14:30:00,131.67,131.95,131.59,131.66,2100.0,103.1748,103.3942,103.1121,103.167,2100.0
2018-01-22 15:00:00,131.74,132.25,131.64,131.91,6000.0,103.2297,103.6293,103.1513,103.3629,6000.0
2018-01-22 15:30:00,131.85,132.22,131.7,132.18,9900.0,103.3159,103.6058,103.1983,103.5744,9900.0
2018-01-23 09:30:00,133.0,133.7,132.69,132.98,7002.0,104.217,104.7655,103.9741,104.2013,7002.0
2018-01-23 10:00:00,133.05,133.06,131.62,131.65,4750.0,104.2562,104.264,103.1356,103.1591,4750.0
2018-01-23 10:30:00,131.36,132.28,130.83,132.25,6667.0,102.9319,103.6528,102.5166,103.6293,6667.0
2018-01-23 11:00:00,132.43,132.79,132.27,132.42,3000.0,103.7703,104.0524,103.645,103.7625,3000.0
2018-01-23 11:30:00,132.32,132.79,132.3,132.44,3000.0,103.6841,104.0524,103.6685,103.7782,3000.0
2018-01-23 12:00:00,132.38,132.76,132.2,132.2,3100.0,103.7312,104.0289,103.5901,103.5901,3100.0
2018-01-23 12:30:00,132.44,132.68,132.44,132.68,1000.0,103.7782,103.9662,103.7782,103.9662,1000.0
2018-01-23 13:00:00,132.65,132.96,132.54,132.94,2100.0,103.9427,104.1856,103.8565,104.17,2100.0
2018-01-23 13:30:00,133.21,133.21,132.63,132.63,2000.0,104.3815,104.3815,103.9271,103.9271,2000.0
2018-01-23 14:00:00,132.7,132.99,132.52,132.62,3497.0,103.9819,104.2091,103.8409,103.9192,3497.0
2018-01-23 14:30:00,132.58,132.73,132.43,132.59,3601.0,103.8879,104.0054,103.7703,103.8957,3601.0
2018-01-23 15:00:00,132.6,132.71,132.42,132.57,5000.0,103.9035,103.9897,103.7625,103.88,5000.0
2018-01-23 15:30:00,132.52,132.64,132.25,132.32,14574.0,103.8409,103.9349,103.6293,103.6841,14574.0
2018-01-24 09:30:00,132.8,133.0,131.51,131.9,3300.0,104.0603,104.217,103.0494,103.355,3300.0
2018-01-24 10:00:00,132.0,132.33,130.96,130.97,5243.0,103.4334,103.692,102.6185,102.6263,5243.0
2018-01-24 10:30:00,131.08,132.32,131.02,131.59,8774.0,102.7125,103.6841,102.6655,103.1121,8774.0
2018-01-24 11:00:00,131.71,132.14,131.37,132.02,4744.0,103.2062,103.5431,102.9397,103.4491,4744.0
2018-01-24 11:30:00,131.93,131.93,130.37,130.74,4000.0,103.3785,103.3785,102.1561,102.4461,4000.0
2018-01-24 12:00:00,130.74,131.7,130.64,131.55,5736.0,102.4461,103.1983,102.3677,103.0808,5736.0
2018-01-24 12:30:00,131.58,131.63,130.86,131.0,4600.0,103.1043,103.1435,102.5401,102.6498,4600.0
2018-01-24 13:00:00,131.0,131.04,130.48,131.04,5242.0,102.6498,102.6812,102.2423,102.6812,5242.0
2018-01-24 13:30:00,131.13,131.45,130.78,130.97,3900.0,102.7517,103.0024,102.4774,102.6263,3900.0
2018-01-24 14:00:00,131.14,131.37,130.75,131.37,6400.0,102.7595,102.9397,102.4539,102.9397,6400.0
2018-01-24 14:30:00,131.24,131.27,130.96,131.08,8403.0,102.8379,102.8614,102.6185,102.7125,8403.0
2018-01-24 15:00:00,131.03,131.03,130.6,130.79,5799.0,102.6733,102.6733,102.3364,102.4853,5799.0
2018-01-24 15:30:00,130.61,130.69,130.24,130.29,23394.0,102.3442,102.4069,102.0543,102.0935,23394.0
2018-01-25 09:30:00,131.13,131.13,129.37,129.55,8150.0,102.7517,102.7517,101.3726,101.5136,8150.0
2018-01-25 10:00:00,129.41,129.46,128.52,129.0,5849.0,101.4039,101.4431,100.7065,101.0826,5849.0
2018-01-25 10:30:00,129.32,129.32,128.83,128.83,600.0,101.3334,101.3334,100.9494,100.9494,600.0
2018-01-25 11:00:00,128.11,129.01,127.81,129.01,1800.0,100.3852,101.0905,100.1502,101.0905,1800.0
2018-01-25 11:30:00,129.02,129.6,128.9,129.6,2100.0,101.0983,101.5528,101.0043,101.5528,2100.0
2018-01-25 12:00:00,129.65,129.83,129.45,129.45,4546.0,101.592,101.733,101.4353,101.4353,4546.0
2018-01-25 12:30:00,129.49,129.62,129.42,129.42,1037.0,101.4666,101.5685,101.4117,101.4117,1037.0
2018-01-25 13:00:00,129.37,129.42,129.23,129.42,600.0,101.3726,101.4117,101.2629,101.4117,600.0
2018-01-25 13:30:00,129.35,129.43,129.18,129.43,3100.0,101.3569,101.4196,101.2237,101.4196,3100.0
2018-01-25 14:00:00,129.36,129.4,128.19,128.19,2400.0,101.3647,101.3961,100.4479,100.4479,2400.0
2018-01-25 14:30:00,128.11,128.13,127.34,127.39,4527.0,100.3852,100.4009,99.7819,99.8211,4527.0
2018-01-25 15:00:00,127.28,128.12,127.23,128.01,5000.0,99.7349,100.3931,99.6957,100.3069,5000.0
2018-01-25 15:30:00,127.82,128.04,126.79,126.81,15254.0,100.158,100.3304,99.3509,99.3666,15254.0
2018-01-26 09:30:00,127.47,128.4,127.47,128.28,3770.0,99.8837,100.6125,99.8837,100.5185,3770.0
2018-01-26 10:00:00,128.08,129.12,128.08,128.9,5500.0,100.3617,101.1767,100.3617,101.0043,5500.0
2018-01-26 10:30:00,128.92,129.29,128.84,129.2,2300.0,101.0199,101.3099,100.9573,101.2394,2300.0
2018-01-26 11:00:00,129.2,129.3,128.81,129.2,2500.0,101.2394,101.3177,100.9338,101.2394,2500.0
2018-01-26 11:30:00,129.2,129.33,128.73,128.84,1900.0,101.2394,101.3412,100.8711,100.9573,1900.0
2018-01-26 12:00:00,128.92,129.37,128.87,129.31,900.0,101.0199,101.3726,100.9808,101.3255,900.0
2018-01-26 12:30:00,129.23,129.61,129.08,129.36,2500.0,101.2629,101.5606,101.1453,101.3647,2500.0
2018-01-26 13:00:00,129.35,129.48,129.29,129.48,1600.0,101.3569,101.4588,101.3099,101.4588,1600.0
2018-01-26 13:30:00,129.5,129.91,129.5,129.91,1200.0,101.4744,101.7957,101.4744,101.7957,1200.0
2018-01-26 14:00:00,129.75,130.12,129.68,130.01,1761.0,101.6703,101.9603,101.6155,101.8741,1761.0
2018-01-26 14:30:00,129.88,130.13,129.85,129.98,2300.0,101.7722,101.9681,101.7487,101.8506,2300.0
2018-01-26 15:00:00,129.68,129.92,129.68,129.85,2100.0,101.6155,101.8035,101.6155,101.7487,2100.0
2018-01-26 15:30:00,129.77,130.19,129.77,130.12,7777.0,101.686,102.0151,101.686,101.9603,7777.0
2018-01-29 09:30:00,130.82,131.18,129.66,131.0,4123.0,102.5088,102.7909,101.5998,102.6498,4123.0
2018-01-29 10:00:00,130.4,130.92,130.4,130.68,2500.0,102.1797,102.5871,102.1797,102.3991,2500.0
2018-01-29 10:30:00,130.31,130.47,129.34,129.43,2700.0,102.1091,102.2345,101.3491,101.4196,2700.0
2018-01-29 11:00:00,129.24,129.42,128.8,129.09,3886.0,101.2707,101.4117,100.9259,101.1532,3886.0
2018-01-29 11:30:00,128.97,129.17,128.73,128.94,2000.0,101.0591,101.2158,100.8711,101.0356,2000.0
2018-01-29 12:00:00,128.91,129.25,128.86,129.02,1502.0,101.0121,101.2785,100.9729,101.0983,1502.0
2018-01-29 12:30:00,129.07,129.44,129.07,129.44,1500.0,101.1375,101.4274,101.1375,101.4274,1500.0
2018-01-29 13:00:00,129.38,129.78,129.38,129.73,1500.0,101.3804,101.6938,101.3804,101.6547,1500.0
2018-01-29 13:30:00,129.71,129.84,129.7,129.82,1833.0,101.639,101.7408,101.6311,101.7252,1833.0
2018-01-29 14:00:00,130.02,130.32,129.96,130.1,2900.0,101.8819,102.117,101.8349,101.9446,2900.0
2018-01-29 14:30:00,130.23,130.27,129.87,129.87,2896.0,102.0464,102.0778,101.7644,101.7644,2896.0
2018-01-29 15:00:00,129.88,129.95,129.67,129.69,6817.0,101.7722,101.827,101.6076,101.6233,6817.0
2018-01-29 15:30:00,129.72,129.74,128.82,129.07,7676.0,101.6468,101.6625,100.9416,101.1375,7676.0
2018-01-30 09:30:00,127.89,127.89,124.79,125.79,8900.0,100.2129,100.2129,97.7837,98.5673,8900.0
2018-01-30 10:00:00,125.84,126.69,125.12,126.55,3219.0,98.6065,99.2726,98.0423,99.1628,3219.0
2018-01-30 10:30:00,126.64,127.17,126.24,126.24,6973.0,99.2334,99.6487,98.9199,98.9199,6973.0
2018-01-30 11:00:00,126.23,126.24,125.48,125.58,6800.0,98.9121,98.9199,98.3244,98.4028,6800.0
2018-01-30 11:30:00,125.55,126.1,125.51,125.66,4360.0,98.3793,98.8102,98.3479,98.4655,4360.0
2018-01-30 12:00:00,125.84,126.13,125.69,125.98,2905.0,98.6065,98.8337,98.489,98.7162,2905.0
2018-01-30 12:30:00,125.87,126.15,125.79,125.84,2800.0,98.63,98.8494,98.5673,98.6065,2800.0
2018-01-30 13:00:00,125.73,126.31,125.59,126.0,3200.0,98.5203,98.9748,98.4106,98.7319,3200.0
2018-01-30 13:30:00,126.07,126.84,126.07,126.77,3700.0,98.7867,99.3901,98.7867,99.3352,3700.0
2018-01-30 14:00:00,126.85,127.15,126.34,126.46,5608.0,99.3979,99.633,98.9983,99.0923,5608.0
2018-01-30 14:30:00,126.52,127.2,126.51,127.18,3723.0,99.1393,99.6722,99.1315,99.6565,3723.0
2018-01-30 15:00:00,127.11,127.11,126.2,126.42,4300.0,99.6017,99.6017,98.8886,99.061,4300.0
2018-01-30 15:30:00,126.35,126.88,126.23,126.3,14424.0,99.0061,99.4214,98.9121,98.967,14424.0
2018-01-31 09:30:00,126.5,127.17,126.01,126.66,4000.0,99.1237,99.6487,98.7397,99.249,4000.0
2018-01-31 10:00:00,126.51,127.08,126.24,127.04,3598.0,99.1315,99.5782,98.9199,99.5468,3598.0
2018-01-31 10:30:00,126.5,126.74,126.13,126.13,4100.0,99.1237,99.3117,98.8337,98.8337,4100.0
2018-01-31 11:00:00,126.04,126.28,125.33,126.06,1900.0,98.7632,98.9513,98.2069,98.7789,1900.0
2018-01-31 11:30:00,126.25,126.62,126.22,126.62,1300.0,98.9278,99.2177,98.9043,99.2177,1300.0
2018-01-31 12:00:00,126.43,126.53,126.33,126.44,1316.0,99.0688,99.1472,98.9905,99.0767,1316.0
2018-01-31 12:30:00,126.15,126.15,125.85,125.89,500.0,98.8494,98.8494,98.6143,98.6457,500.0
2018-01-31 13:00:00,125.81,126.16,125.81,125.9,2700.0,98.583,98.8573,98.583,98.6535,2700.0
2018-01-31 13:30:00,126.13,126.28,125.71,125.85,1744.0,98.8337,98.9513,98.5046,98.6143,1744.0
2018-01-31 14:00:00,126.25,126.25,125.56,125.65,1628.0,98.9278,98.9278,98.3871,98.4576,1628.0
2018-01-31 14:30:00,125.79,125.8,125.59,125.73,2622.0,98.5673,98.5752,98.4106,98.5203,2622.0
2018-01-31 15:00:00,125.73,125.81,125.21,125.72,8700.0,98.5203,98.583,98.1128,98.5125,8700.0
2018-01-31 15:30:00,125.62,126.31,125.39,125.39,27197.0,98.4341,98.9748,98.2539,98.2539,27197.0
2018-02-01 09:30:00,125.54,127.56,125.54,126.91,5626.0,98.3714,99.9543,98.3714,99.4449,5626.0
2018-02-01 10:00:00,126.67,127.65,126.67,127.54,4500.0,99.2569,100.0248,99.2569,99.9386,4500.0
2018-02-01 10:30:00,126.53,126.86,126.49,126.76,1700.0,99.1472,99.4058,99.1158,99.3274,1700.0
2018-02-01 11:00:00,126.78,126.81,126.28,126.28,2500.0,99.3431,99.3666,98.9513,98.9513,2500.0
2018-02-01 11:30:00,126.36,127.11,126.36,127.11,1299.0,99.014,99.6017,99.014,99.6017,1299.0
2018-02-01 12:00:00,127.11,127.13,126.94,126.98,1200.0,99.6017,99.6173,99.4684,99.4998,1200.0
2018-02-01 12:30:00,126.98,126.98,126.63,126.8,1000.0,99.4998,99.4998,99.2255,99.3587,1000.0
2018-02-01 13:00:00,126.99,127.16,126.88,127.16,900.0,99.5076,99.6408,99.4214,99.6408,900.0
2018-02-01 13:30:00,127.16,127.16,126.82,126.82,1908.0,99.6408,99.6408,99.3744,99.3744,1908.0
2018-02-01 14:00:00,126.66,126.82,126.55,126.7,1700.0,99.249,99.3744,99.1628,99.2804,1700.0
2018-02-01 14:30:00,126.66,127.27,126.58,127.24,1500.0,99.249,99.727,99.1864,99.7035,1500.0
2018-02-01 15:00:00,127.38,127.58,126.9,126.95,3800.0,99.8132,99.9699,99.4371,99.4763,3800.0
2018-02-01 15:30:00,126.84,126.99,126.54,126.59,19942.0,99.3901,99.5076,99.155,99.1942,19942.0
2018-02-02 09:30:00,125.83,125.83,124.5,124.64,5019.0,98.5987,98.5987,97.5565,97.6662,5019.0
2018-02-02 10:00:00,124.8,124.8,123.79,124.51,11501.0,97.7916,97.7916,97.0002,97.5643,11501.0
2018-02-02 10:30:00,124.44,124.56,123.92,124.41,3300.0,97.5095,97.6035,97.102,97.486,3300.0
2018-02-02 11:00:00,124.52,124.52,124.05,124.4,2900.0,97.5722,97.5722,97.2039,97.4781,2900.0
2018-02-02 11:30:00,124.57,124.64,124.12,124.52,2500.0,97.6113,97.6662,97.2587,97.5722,2500.0
2018-02-02 12:00:00,124.45,124.8,124.43,124.64,2100.0,97.5173,97.7916,97.5016,97.6662,2100.0
2018-02-02 12:30:00,124.91,125.11,124.87,124.94,900.0,97.8778,98.0345,97.8464,97.9013,900.0
2018-02-02 13:00:00,124.65,124.71,124.2,124.71,1300.0,97.674,97.7211,97.3214,97.7211,1300.0
2018-02-02 13:30:00,124.9,124.91,124.36,124.56,4100.0,97.8699,97.8778,97.4468,97.6035,4100.0
2018-02-02 14:00:00,124.48,124.91,124.04,124.3,6357.0,97.5408,97.8778,97.196,97.3998,6357.0
2018-02-02 14:30:00,124.26,124.45,123.96,123.96,900.0,97.3684,97.5173,97.1334,97.1334,900.0
2018-02-02 15:00:00,123.64,123.64,122.65,122.92,8175.0,96.8826,96.8826,96.1069,96.3184,8175.0
2018-02-02 15:30:00,122.73,123.28,122.3,122.47,22065.0,96.1696,96.6005,95.8326,95.9658,22065.0
2018-02-05 09:30:00,120.3,123.21,119.88,122.05,6200.0,94.2654,96.5457,93.9363,95.6367,6200.0
2018-02-05 10:00:00,122.46,124.29,122.2,124.02,5400.0,95.958,97.3919,95.7542,97.1804,5400.0
2018-02-05 10:30:00,124.0,124.9,123.67,124.48,8200.0,97.1647,97.8699,96.9061,97.5408,8200.0
2018-02-05 11:00:00,124.37,124.37,123.49,123.49,6957.0,97.4546,97.4546,96.7651,96.7651,6957.0
2018-02-05 11:30:00,123.31,123.81,123.09,123.69,4499.0,96.624,97.0158,96.4516,96.9218,4499.0
2018-02-05 12:00:00,123.57,123.64,122.9,123.35,2500.0,96.8278,96.8826,96.3028,96.6554,2500.0
2018-02-05 12:30:00,123.45,123.45,122.76,122.76,2700.0,96.7337,96.7337,96.1931,96.1931,2700.0
2018-02-05 13:00:00,122.4,122.4,121.97,122.09,1823.0,95.911,95.911,95.574,95.6681,1823.0
2018-02-05 13:30:00,122.72,123.93,122.72,123.93,2300.0,96.1617,97.1099,96.1617,97.1099,2300.0
2018-02-05 14:00:00,123.98,123.98,123.2,123.2,4100.0,97.149,97.149,96.5378,96.5378,4100.0
2018-02-05 14:30:00,123.08,123.08,121.69,121.69,6583.0,96.4438,96.4438,95.3546,95.3546,6583.0
2018-02-05 15:00:00,121.49,122.06,120.07,122.06,9572.0,95.1979,95.6445,94.0852,95.6445,9572.0
2018-02-05 15:30:00,122.12,122.12,120.16,120.36,20068.0,95.6916,95.6916,94.1557,94.3125,20068.0
2018-02-06 09:30:00,118.3,124.17,118.3,123.91,11600.0,92.6983,97.2979,92.6983,97.0942,11600.0
2018-02-06 10:00:00,124.01,124.09,120.99,122.12,5481.0,97.1725,97.2352,94.8061,95.6916,5481.0
2018-02-06 10:30:00,122.28,122.28,121.02,121.59,8733.0,95.8169,95.8169,94.8296,95.2763,8733.0
2018-02-06 11:00:00,121.09,121.86,120.98,121.23,8770.0,94.8845,95.4878,94.7983,94.9942,8770.0
2018-02-06 11:30:00,121.32,121.75,120.86,121.43,3300.0,95.0647,95.4016,94.7042,95.1509,3300.0
2018-02-06 12:00:00,121.39,121.54,121.01,121.54,2200.0,95.1195,95.2371,94.8218,95.2371,2200.0
2018-02-06 12:30:00,121.72,121.72,120.68,120.78,6600.0,95.3781,95.3781,94.5632,94.6416,6600.0
2018-02-06 13:00:00,120.62,121.19,120.51,120.9,1600.0,94.5162,94.9628,94.43,94.7356,1600.0
2018-02-06 13:30:00,120.52,120.94,120.07,120.07,1700.0,94.4378,94.7669,94.0852,94.0852,1700.0
2018-02-06 14:00:00,120.03,120.38,119.7,119.8,3100.0,94.0539,94.3281,93.7953,93.8736,3100.0
2018-02-06 14:30:00,119.72,121.23,119.72,121.2,5500.0,93.811,94.9942,93.811,94.9707,5500.0
2018-02-06 15:00:00,121.33,122.01,121.26,121.76,6501.0,95.0725,95.6054,95.0177,95.4095,6501.0
2018-02-06 15:30:00,121.74,122.35,121.46,121.85,9736.0,95.3938,95.8718,95.1744,95.48,9736.0
2018-02-07 09:30:00,122.61,122.75,121.96,122.27,7625.0,96.0755,96.1852,95.5662,95.8091,7625.0
2018-02-07 10:00:00,122.17,122.97,121.91,122.67,9400.0,95.7307,96.3576,95.527,96.1225,9400.0
2018-02-07 10:30:00,122.07,122.3,121.08,121.33,11404.0,95.6524,95.8326,94.8766,95.0725,11404.0
2018-02-07 11:00:00,121.15,122.05,120.34,121.66,5707.0,94.9315,95.6367,94.2968,95.3311,5707.0
2018-02-07 11:30:00,121.12,121.67,121.02,121.35,6600.0,94.908,95.3389,94.8296,95.0882,6600.0
2018-02-07 12:00:00,121.37,121.37,120.11,120.11,3600.0,95.1039,95.1039,94.1166,94.1166,3600.0
2018-02-07 12:30:00,119.98,120.23,119.57,120.07,3000.0,94.0147,94.2106,93.6934,94.0852,3000.0
2018-02-07 13:00:00,120.09,120.12,119.39,119.64,3900.0,94.1009,94.1244,93.5524,93.7483,3900.0
2018-02-07 13:30:00,119.7,119.98,119.09,119.42,6857.0,93.7953,94.0147,93.3173,93.5759,6857.0
2018-02-07 14:00:00,119.26,120.12,118.83,119.93,8544.0,93.4505,94.1244,93.1136,93.9755,8544.0
2018-02-07 14:30:00,119.89,119.89,119.01,119.03,5600.0,93.9442,93.9442,93.2546,93.2703,5600.0
2018-02-07 15:00:00,119.14,119.67,119.05,119.52,8136.0,93.3565,93.7718,93.286,93.6542,8136.0
2018-02-07 15:30:00,119.53,119.57,118.47,118.48,22409.0,93.6621,93.6934,92.8315,92.8393,22409.0
2018-02-08 09:30:00,119.1,119.18,117.54,118.64,7914.0,93.3251,93.3878,92.1027,92.9647,7914.0
2018-02-08 10:00:00,118.64,118.8,117.73,117.73,7300.0,92.9647,93.0901,92.2516,92.2516,7300.0
2018-02-08 10:30:00,117.45,117.45,116.2,116.2,9540.0,92.0322,92.0322,91.0527,91.0527,9540.0
2018-02-08 11:00:00,116.19,116.54,114.82,115.11,11720.0,91.0449,91.3192,89.9714,90.1986,11720.0
2018-02-08 11:30:00,115.3,115.82,114.77,115.26,13999.0,90.3475,90.755,89.9322,90.3162,13999.0
2018-02-08 12:00:00,115.21,115.36,114.27,114.41,10254.0,90.277,90.3945,89.5404,89.6501,10254.0
2018-02-08 12:30:00,114.31,115.24,113.79,114.29,9573.0,89.5718,90.3005,89.1643,89.5561,9573.0
2018-02-08 13:00:00,114.35,114.35,113.01,114.13,26306.0,89.6031,89.6031,88.5531,89.4307,26306.0
2018-02-08 13:30:00,114.02,115.76,114.02,115.76,12833.0,89.3445,90.708,89.3445,90.708,12833.0
2018-02-08 14:00:00,115.51,115.52,114.41,114.45,11964.0,90.5121,90.5199,89.6501,89.6815,11964.0
2018-02-08 14:30:00,114.48,114.64,113.63,113.8,11106.0,89.705,89.8303,89.0389,89.1721,11106.0
2018-02-08 15:00:00,113.68,114.11,112.82,113.2,17395.0,89.0781,89.415,88.4042,88.702,17395.0
2018-02-08 15:30:00,113.23,113.36,111.24,111.34,36195.0,88.7255,88.8273,87.1661,87.2445,36195.0
2018-02-09 09:30:00,112.02,112.04,110.15,111.83,15184.0,87.7773,87.793,86.312,87.6285,15184.0
2018-02-09 10:00:00,111.94,111.94,109.96,109.96,9600.0,87.7147,87.7147,86.1632,86.1632,9600.0
2018-02-09 10:30:00,110.05,110.53,109.4,109.49,5400.0,86.2337,86.6098,85.7243,85.7949,5400.0
2018-02-09 11:00:00,109.37,109.8,108.53,108.9,13129.0,85.7008,86.0378,85.0426,85.3326,13129.0
2018-02-09 11:30:00,108.93,109.14,107.93,107.93,9434.0,85.3561,85.5206,84.5725,84.5725,9434.0
2018-02-09 12:00:00,107.74,107.77,106.43,106.61,12452.0,84.4236,84.4471,83.3971,83.5381,12452.0
2018-02-09 12:30:00,106.57,107.66,106.3,107.61,9709.0,83.5068,84.3609,83.2952,84.3217,9709.0
2018-02-09 13:00:00,107.53,107.53,106.36,106.41,14662.0,84.259,84.259,83.3422,83.3814,14662.0
2018-02-09 13:30:00,106.35,107.76,105.66,107.76,8909.0,83.3344,84.4393,82.7937,84.4393,8909.0
2018-02-09 14:00:00,107.59,110.5,107.59,109.37,8064.0,84.3061,86.5863,84.3061,85.7008,8064.0
2018-02-09 14:30:00,109.17,109.77,109.04,109.2,5340.0,85.5441,86.0143,85.4423,85.5676,5340.0
2018-02-09 15:00:00,109.13,109.47,108.47,109.43,5408.0,85.5128,85.7792,84.9956,85.7479,5408.0
2018-02-09 15:30:00,109.49,111.02,109.35,110.58,14355.0,85.7949,86.9938,85.6852,86.649,14355.0
2018-02-12 09:30:00,112.15,114.06,112.15,113.18,12909.0,87.8792,89.3759,87.8792,88.6863,12909.0
2018-02-12 10:00:00,113.21,113.32,112.2,112.76,9600.0,88.7098,88.796,87.9184,88.3572,9600.0
2018-02-12 10:30:00,112.94,113.87,112.73,113.77,6400.0,88.4982,89.227,88.3337,89.1486,6400.0
2018-02-12 11:00:00,113.46,113.71,113.08,113.59,3940.0,88.9057,89.1016,88.6079,89.0076,3940.0
2018-02-12 11:30:00,113.54,114.09,113.24,114.02,3901.0,88.9684,89.3994,88.7333,89.3445,3901.0
2018-02-12 12:00:00,114.23,114.58,114.12,114.33,6291.0,89.5091,89.7833,89.4229,89.5874,6291.0
2018-02-12 12:30:00,114.4,115.13,114.36,114.92,5720.0,89.6423,90.2143,89.6109,90.0497,5720.0
2018-02-12 13:00:00,114.76,114.89,114.39,114.84,3340.0,89.9244,90.0262,89.6344,89.9871,3340.0
2018-02-12 13:30:00,114.74,115.45,114.74,115.42,4591.0,89.9087,90.465,89.9087,90.4415,4591.0
2018-02-12 14:00:00,115.15,115.49,114.88,115.18,3540.0,90.23,90.4964,90.0184,90.2535,3540.0
2018-02-12 14:30:00,115.21,115.96,115.21,115.78,5400.0,90.277,90.8647,90.277,90.7236,5400.0
2018-02-12 15:00:00,115.82,116.37,115.8,115.82,9078.0,90.755,91.1859,90.7393,90.755,9078.0
2018-02-12 15:30:00,115.87,116.13,115.5,115.99,19602.0,90.7941,90.9979,90.5042,90.8882,19602.0
2018-02-13 09:30:00,115.23,116.41,115.23,115.7,18154.0,90.2927,91.2173,90.2927,90.6609,18154.0
2018-02-13 10:00:00,115.69,116.2,115.42,116.0,13769.0,90.6531,91.0527,90.4415,90.896,13769.0
2018-02-13 10:30:00,115.92,115.95,115.11,115.11,3840.0,90.8333,90.8568,90.1986,90.1986,3840.0
2018-02-13 11:00:00,115.13,115.31,114.68,115.09,2540.0,90.2143,90.3553,89.8617,90.183,2540.0
2018-02-13 11:30:00,115.17,115.95,115.17,115.76,2200.0,90.2456,90.8568,90.2456,90.708,2200.0
2018-02-13 12:00:00,115.72,115.93,115.3,115.75,4580.0,90.6766,90.8412,90.3475,90.7001,4580.0
2018-02-13 12:30:00,115.63,115.74,115.26,115.74,3380.0,90.6061,90.6923,90.3162,90.6923,3380.0
2018-02-13 13:00:00,115.77,116.0,115.51,115.75,3402.0,90.7158,90.896,90.5121,90.7001,3402.0
2018-02-13 13:30:00,115.81,116.02,115.7,115.72,4339.0,90.7471,90.9117,90.6609,90.6766,4339.0
2018-02-13 14:00:00,115.71,115.97,115.34,115.37,5700.0,90.6688,90.8725,90.3788,90.4024,5700.0
2018-02-13 14:30:00,115.31,115.58,114.99,115.56,7283.0,90.3553,90.5669,90.1046,90.5512,7283.0
2018-02-13 15:00:00,115.57,115.62,114.93,115.03,15280.0,90.5591,90.5983,90.0576,90.1359,15280.0
2018-02-13 15:30:00,115.03,115.61,114.9,114.93,27315.0,90.1359,90.5904,90.0341,90.0576,27315.0
2018-02-14 09:30:00,115.95,118.43,114.9,116.84,23181.0,90.8568,92.8001,90.0341,91.5542,23181.0
2018-02-14 10:00:00,116.8,118.2,116.69,117.67,9991.0,91.5229,92.6199,91.4367,92.2046,9991.0
2018-02-14 10:30:00,117.65,119.42,117.65,118.9,13200.0,92.1889,93.5759,92.1889,93.1684,13200.0
2018-02-14 11:00:00,118.73,118.86,117.83,118.36,10960.0,93.0352,93.1371,92.33,92.7453,10960.0
2018-02-14 11:30:00,118.36,119.19,118.16,118.98,9100.0,92.7453,93.3957,92.5886,93.2311,9100.0
2018-02-14 12:00:00,118.92,119.09,118.52,119.04,6312.0,93.1841,93.3173,92.8707,93.2781,6312.0
2018-02-14 12:30:00,119.66,120.03,119.14,119.65,9178.0,93.7639,94.0539,93.3565,93.7561,9178.0
2018-02-14 13:00:00,119.45,121.04,119.45,121.02,4900.0,93.5994,94.8453,93.5994,94.8296,4900.0
2018-02-14 13:30:00,121.15,122.63,120.83,122.31,10389.0,94.9315,96.0912,94.6807,95.8404,10389.0
2018-02-14 14:00:00,122.29,122.55,121.26,121.51,10593.0,95.8248,96.0285,95.0177,95.2136,10593.0
2018-02-14 14:30:00,121.21,122.66,121.19,122.27,11971.0,94.9785,96.1147,94.9628,95.8091,11971.0
2018-02-14 15:00:00,122.33,122.88,121.83,121.96,15424.0,95.8561,96.2871,95.4643,95.5662,15424.0
2018-02-14 15:30:00,121.95,122.94,121.51,122.81,35707.0,95.5584,96.3341,95.2136,96.2322,35707.0
2018-02-15 09:30:00,123.76,123.76,122.04,122.64,21134.0,96.9766,96.9766,95.6289,96.099,21134.0
2018-02-15 10:00:00,122.7,123.66,122.51,123.55,8800.0,96.146,96.8983,95.9972,96.8121,8800.0
2018-02-15 10:30:00,123.31,123.31,121.99,122.73,13880.0,96.624,96.624,95.5897,96.1696,13880.0
2018-02-15 11:00:00,122.67,123.86,121.67,123.84,12148.0,96.1225,97.055,95.3389,97.0393,12148.0
2018-02-15 11:30:00,123.79,125.07,123.45,124.83,10561.0,97.0002,98.0031,96.7337,97.8151,10561.0
2018-02-15 12:00:00,124.89,124.99,124.57,124.85,10963.0,97.8621,97.9405,97.6113,97.8308,10963.0
2018-02-15 12:30:00,124.76,124.76,123.61,124.16,9205.0,97.7602,97.7602,96.8591,97.2901,9205.0
2018-02-15 13:00:00,124.37,124.42,123.74,124.19,4327.0,97.4546,97.4938,96.961,97.3136,4327.0
2018-02-15 13:30:00,124.31,124.31,123.46,123.62,7380.0,97.4076,97.4076,96.7416,96.8669,7380.0
2018-02-15 14:00:00,123.78,124.24,123.64,124.24,9180.0,96.9923,97.3528,96.8826,97.3528,9180.0
2018-02-15 14:30:00,124.28,124.82,124.04,124.72,8540.0,97.3841,97.8072,97.196,97.7289,8540.0
2018-02-15 15:00:00,124.81,125.24,124.63,124.94,7480.0,97.7994,98.1364,97.6584,97.9013,7480.0
2018-02-15 15:30:00,124.94,125.15,124.25,125.15,24558.0,97.9013,98.0658,97.3606,98.0658,24558.0
2018-02-16 09:30:00,124.04,125.47,123.45,124.96,5800.0,97.196,98.3166,96.7337,97.9169,5800.0
2018-02-16 10:00:00,125.08,125.16,124.33,124.48,14637.0,98.011,98.0737,97.4233,97.5408,14637.0
2018-02-16 10:30:00,124.41,125.1,124.41,125.1,9136.0,97.486,98.0266,97.486,98.0266,9136.0
2018-02-16 11:00:00,125.35,126.19,125.31,126.12,12461.0,98.2225,98.8808,98.1912,98.8259,12461.0
2018-02-16 11:30:00,126.13,126.58,125.96,126.4,13493.0,98.8337,99.1864,98.7005,99.0453,13493.0
2018-02-16 12:00:00,126.45,126.75,126.06,126.14,8695.0,99.0845,99.3196,98.7789,98.8416,8695.0
2018-02-16 12:30:00,126.07,126.62,126.06,126.09,5020.0,98.7867,99.2177,98.7789,98.8024,5020.0
2018-02-16 13:00:00,126.24,126.24,125.7,125.9,6800.0,98.9199,98.9199,98.4968,98.6535,6800.0
2018-02-16 13:30:00,125.67,125.93,124.81,125.04,5908.0,98.4733,98.677,97.7994,97.9796,5908.0
2018-02-16 14:00:00,125.06,125.27,124.57,125.27,6500.0,97.9953,98.1599,97.6113,98.1599,6500.0
2018-02-16 14:30:00,125.22,125.27,124.35,124.83,8523.0,98.1207,98.1599,97.439,97.8151,8523.0
2018-02-16 15:00:00,124.88,125.26,124.77,124.9,11200.0,97.8543,98.152,97.7681,97.8699,11200.0
2018-02-16 15:30:00,124.87,124.93,123.76,123.93,25423.0,97.8464,97.8934,96.9766,97.1099,25423.0
2018-02-20 09:30:00,123.75,124.22,123.43,124.22,9830.0,96.9688,97.3371,96.7181,97.3371,9830.0
2018-02-20 10:00:00,124.54,125.35,124.29,124.88,10199.0,97.5878,98.2225,97.3919,97.8543,10199.0
2018-02-20 10:30:00,124.54,124.72,124.06,124.63,6834.0,97.5878,97.7289,97.2117,97.6584,6834.0
2018-02-20 11:00:00,124.64,124.85,123.94,124.13,6169.0,97.6662,97.8308,97.1177,97.2666,6169.0
2018-02-20 11:30:00,124.16,124.65,124.12,124.38,3490.0,97.2901,97.674,97.2587,97.4625,3490.0
2018-02-20 12:00:00,124.35,124.74,124.06,124.06,2600.0,97.439,97.7446,97.2117,97.2117,2600.0
2018-02-20 12:30:00,124.11,124.32,123.9,124.05,2990.0,97.2509,97.4155,97.0863,97.2039,2990.0
2018-02-20 13:00:00,124.11,124.28,123.81,123.87,2440.0,97.2509,97.3841,97.0158,97.0628,2440.0
2018-02-20 13:30:00,123.85,124.51,123.81,124.32,4590.0,97.0472,97.5643,97.0158,97.4155,4590.0
2018-02-20 14:00:00,124.38,124.48,123.92,124.3,3968.0,97.4625,97.5408,97.102,97.3998,3968.0
2018-02-20 14:30:00,124.24,124.27,123.58,123.68,7830.0,97.3528,97.3763,96.8356,96.914,7830.0
2018-02-20 15:00:00,123.68,123.73,122.54,122.91,11780.0,96.914,96.9531,96.0207,96.3106,11780.0
2018-02-20 15:30:00,122.92,123.15,122.74,122.83,15494.0,96.3184,96.4987,96.1774,96.2479,15494.0
2018-02-21 09:30:00,123.05,123.52,122.69,123.52,4480.0,96.4203,96.7886,96.1382,96.7886,4480.0
2018-02-21 10:00:00,124.02,124.48,123.42,123.42,4000.0,97.1804,97.5408,96.7102,96.7102,4000.0
2018-02-21 10:30:00,123.25,124.06,123.25,124.06,5300.0,96.577,97.2117,96.577,97.2117,5300.0
2018-02-21 11:00:00,123.93,124.67,123.81,124.62,3453.0,97.1099,97.6897,97.0158,97.6505,3453.0
2018-02-21 11:30:00,124.38,124.38,123.35,123.36,2242.0,97.4625,97.4625,96.6554,96.6632,2242.0
2018-02-21 12:00:00,123.14,123.51,123.14,123.32,2300.0,96.4908,96.7807,96.4908,96.6319,2300.0
2018-02-21 12:30:00,123.37,123.45,122.83,123.45,1800.0,96.671,96.7337,96.2479,96.7337,1800.0
2018-02-21 13:00:00,123.09,123.14,122.91,123.11,900.0,96.4516,96.4908,96.3106,96.4673,900.0
2018-02-21 13:30:00,123.1,123.17,122.7,122.89,2607.0,96.4595,96.5143,96.146,96.2949,2607.0
2018-02-21 14:00:00,122.82,123.38,122.82,123.09,2419.0,96.2401,96.6789,96.2401,96.4516,2419.0
2018-02-21 14:30:00,122.82,122.97,122.29,122.69,4164.0,96.2401,96.3576,95.8248,96.1382,4164.0
2018-02-21 15:00:00,122.5,122.54,121.93,122.34,10072.0,95.9893,96.0207,95.5427,95.864,10072.0
2018-02-21 15:30:00,122.3,122.48,120.89,120.92,24214.0,95.8326,95.9737,94.7278,94.7513,24214.0
2018-02-22 09:30:00,122.02,122.52,120.8,122.12,11856.0,95.6132,96.005,94.6572,95.6916,11856.0
2018-02-22 10:00:00,122.22,123.02,122.22,122.76,6884.0,95.7699,96.3968,95.7699,96.1931,6884.0
2018-02-22 10:30:00,122.73,123.0,122.4,122.49,5185.0,96.1696,96.3811,95.911,95.9815,5185.0
2018-02-22 11:00:00,122.59,124.26,122.59,124.04,6300.0,96.0598,97.3684,96.0598,97.196,6300.0
2018-02-22 11:30:00,124.17,124.93,123.9,124.93,4739.0,97.2979,97.8934,97.0863,97.8934,4739.0
2018-02-22 12:00:00,124.84,125.07,124.22,124.99,7378.0,97.8229,98.0031,97.3371,97.9405,7378.0
2018-02-22 12:30:00,124.87,125.04,124.43,124.64,5897.0,97.8464,97.9796,97.5016,97.6662,5897.0
2018-02-22 13:00:00,124.49,124.86,123.98,124.19,6680.0,97.5487,97.8386,97.149,97.3136,6680.0
2018-02-22 13:30:00,124.07,124.68,123.98,124.68,3256.0,97.2196,97.6975,97.149,97.6975,3256.0
2018-02-22 14:00:00,124.74,124.83,123.85,124.2,3340.0,97.7446,97.8151,97.0472,97.3214,3340.0
2018-02-22 14:30:00,124.21,124.24,123.84,124.13,3100.0,97.3293,97.3528,97.0393,97.2666,3100.0
2018-02-22 15:00:00,123.59,123.72,123.29,123.34,4557.0,96.8434,96.9453,96.6084,96.6475,4557.0
2018-02-22 15:30:00,123.24,123.42,122.7,123.36,11351.0,96.5692,96.7102,96.146,96.6632,11351.0
2018-02-23 09:30:00,124.09,125.28,124.09,125.15,3100.0,97.2352,98.1677,97.2352,98.0658,3100.0
2018-02-23 10:00:00,124.83,124.83,124.36,124.71,3900.0,97.8151,97.8151,97.4468,97.7211,3900.0
2018-02-23 10:30:00,124.43,125.09,124.35,124.75,2818.0,97.5016,98.0188,97.439,97.7524,2818.0
2018-02-23 11:00:00,124.78,125.12,124.58,125.12,2344.0,97.7759,98.0423,97.6192,98.0423,2344.0
2018-02-23 11:30:00,125.44,126.33,125.22,125.79,3680.0,98.2931,98.9905,98.1207,98.5673,3680.0
2018-02-23 12:00:00,125.77,126.12,125.61,125.61,3400.0,98.5517,98.8259,98.4263,98.4263,3400.0
2018-02-23 12:30:00,125.56,125.87,125.5,125.86,2200.0,98.3871,98.63,98.3401,98.6222,2200.0
2018-02-23 13:00:00,125.47,125.84,125.28,125.67,2765.0,98.3166,98.6065,98.1677,98.4733,2765.0
2018-02-23 13:30:00,125.66,126.15,125.66,126.02,2100.0,98.4655,98.8494,98.4655,98.7475,2100.0
2018-02-23 14:00:00,126.18,126.83,126.08,126.72,4400.0,98.8729,99.3823,98.7946,99.2961,4400.0
2018-02-23 14:30:00,126.7,127.51,126.7,127.23,5236.0,99.2804,99.9151,99.2804,99.6957,5236.0
2018-02-23 15:00:00,127.04,127.47,127.04,127.22,8200.0,99.5468,99.8837,99.5468,99.6879,8200.0
2018-02-23 15:30:00,127.18,128.07,127.18,128.03,16621.0,99.6565,100.3539,99.6565,100.3226,16621.0
2018-02-26 09:30:00,128.1,129.15,127.8,127.99,700.0,100.3774,101.2002,100.1423,100.2912,700.0
2018-02-26 10:00:00,127.53,128.3,127.26,127.29,6230.0,99.9308,100.5341,99.7192,99.7427,6230.0
2018-02-26 10:30:00,127.35,127.66,127.08,127.61,4300.0,99.7897,100.0326,99.5782,99.9935,4300.0
2018-02-26 11:00:00,127.36,128.05,127.2,128.05,800.0,99.7976,100.3382,99.6722,100.3382,800.0
2018-02-26 11:30:00,128.2,128.28,128.06,128.18,800.0,100.4558,100.5185,100.3461,100.4401,800.0
2018-02-26 12:00:00,128.17,129.08,128.14,128.93,1500.0,100.4323,101.1453,100.4088,101.0278,1500.0
2018-02-26 12:30:00,128.89,128.98,128.58,128.81,2500.0,100.9964,101.067,100.7535,100.9338,2500.0
2018-02-26 13:00:00,128.84,128.91,128.09,128.09,900.0,100.9573,101.0121,100.3696,100.3696,900.0
2018-02-26 13:30:00,128.41,128.41,128.17,128.19,1700.0,100.6203,100.6203,100.4323,100.4479,1700.0
2018-02-26 14:00:00,128.22,128.22,127.94,128.2,1658.0,100.4714,100.4714,100.252,100.4558,1658.0
2018-02-26 14:30:00,128.28,128.28,127.85,127.85,900.0,100.5185,100.5185,100.1815,100.1815,900.0
2018-02-26 15:00:00,127.81,127.97,127.8,127.97,1987.0,100.1502,100.2755,100.1423,100.2755,1987.0
2018-02-26 15:30:00,127.84,127.89,127.5,127.63,7287.0,100.1737,100.2129,99.9073,100.0091,7287.0
2018-02-27 09:30:00,127.04,127.95,127.04,127.58,3000.0,99.5468,100.2599,99.5468,99.9699,3000.0
2018-02-27 10:00:00,127.49,127.78,127.41,127.78,2200.0,99.8994,100.1267,99.8367,100.1267,2200.0
2018-02-27 10:30:00,127.54,127.68,127.29,127.37,2100.0,99.9386,100.0483,99.7427,99.8054,2100.0
2018-02-27 11:00:00,127.53,127.75,127.14,127.14,1500.0,99.9308,100.1032,99.6252,99.6252,1500.0
2018-02-27 11:30:00,127.6,127.6,127.14,127.14,500.0,99.9856,99.9856,99.6252,99.6252,500.0
2018-02-27 12:00:00,127.25,127.77,127.25,127.58,6740.0,99.7114,100.1188,99.7114,99.9699,6740.0
2018-02-27 12:30:00,128.03,128.71,128.03,128.71,900.0,100.3226,100.8554,100.3226,100.8554,900.0
2018-02-27 13:00:00,128.81,128.94,128.34,128.49,800.0,100.9338,101.0356,100.5655,100.683,800.0
2018-02-27 13:30:00,128.25,128.25,127.79,127.79,800.0,100.4949,100.4949,100.1345,100.1345,800.0
2018-02-27 14:00:00,127.68,127.89,127.21,127.63,1600.0,100.0483,100.2129,99.68,100.0091,1600.0
2018-02-27 14:30:00,127.57,127.83,127.23,127.49,2300.0,99.9621,100.1658,99.6957,99.8994,2300.0
2018-02-27 15:00:00,127.35,127.38,126.62,126.86,3700.0,99.7897,99.8132,99.2177,99.4058,3700.0
2018-02-27 15:30:00,126.97,126.97,126.19,126.19,9609.0,99.492,99.492,98.8808,98.8808,9609.0
2018-02-28 09:30:00,127.53,128.04,126.99,127.01,800.0,99.9308,100.3304,99.5076,99.5233,800.0
2018-02-28 10:00:00,127.42,127.62,126.92,127.41,3200.0,99.8446,100.0013,99.4528,99.8367,3200.0
2018-02-28 10:30:00,126.64,127.04,126.16,126.16,1900.0,99.2334,99.5468,98.8573,98.8573,1900.0
2018-02-28 11:00:00,126.29,126.41,125.38,126.18,2300.0,98.9591,99.0531,98.2461,98.8729,2300.0
2018-02-28 11:30:00,126.4,126.4,126.06,126.36,500.0,99.0453,99.0453,98.7789,99.014,500.0
2018-02-28 12:00:00,126.99,126.99,126.53,126.53,400.0,99.5076,99.5076,99.1472,99.1472,400.0
2018-02-28 12:30:00,126.63,126.98,126.62,126.98,2300.0,99.2255,99.4998,99.2177,99.4998,2300.0
2018-02-28 13:00:00,126.69,126.82,126.61,126.62,900.0,99.2726,99.3744,99.2099,99.2177,900.0
2018-02-28 13:30:00,126.66,126.85,126.5,126.85,3651.0,99.249,99.3979,99.1237,99.3979,3651.0
2018-02-28 14:00:00,126.93,126.93,126.45,126.61,1700.0,99.4606,99.4606,99.0845,99.2099,1700.0
2018-02-28 14:30:00,126.26,126.26,126.04,126.1,1100.0,98.9356,98.9356,98.7632,98.8102,1100.0
2018-02-28 15:00:00,126.26,126.41,125.12,125.39,5327.0,98.9356,99.0531,98.0423,98.2539,5327.0
2018-02-28 15:30:00,125.38,125.67,124.65,124.7,15740.0,98.2461,98.4733,97.674,97.7132,15740.0
2018-03-01 09:30:00,124.69,125.42,124.55,125.18,4800.0,97.7054,98.2774,97.5957,98.0893,4800.0
2018-03-01 10:00:00,125.16,126.56,125.16,126.09,5500.0,98.0737,99.1707,98.0737,98.8024,5500.0
2018-03-01 10:30:00,126.27,127.47,126.27,126.85,3445.0,98.9434,99.8837,98.9434,99.3979,3445.0
2018-03-01 11:00:00,126.81,127.25,126.53,127.11,2100.0,99.3666,99.7114,99.1472,99.6017,2100.0
2018-03-01 11:30:00,127.08,128.46,127.08,128.05,4100.0,99.5782,100.6595,99.5782,100.3382,4100.0
2018-03-01 12:00:00,128.17,128.56,127.84,128.06,2714.0,100.4323,100.7379,100.1737,100.3461,2714.0
2018-03-01 12:30:00,128.06,128.18,127.49,127.71,4200.0,100.3461,100.4401,99.8994,100.0718,4200.0
2018-03-01 13:00:00,127.52,127.79,127.21,127.79,3783.0,99.9229,100.1345,99.68,100.1345,3783.0
2018-03-01 13:30:00,127.95,128.07,126.29,126.41,2623.0,100.2599,100.3539,98.9591,99.0531,2623.0
2018-03-01 14:00:00,126.27,126.27,125.62,126.17,1700.0,98.9434,98.9434,98.4341,98.8651,1700.0
2018-03-01 14:30:00,126.6,127.11,126.6,126.89,3500.0,99.202,99.6017,99.202,99.4293,3500.0
2018-03-01 15:00:00,126.78,127.77,126.46,127.12,5000.0,99.3431,100.1188,99.0923,99.6095,5000.0
2018-03-01 15:30:00,127.05,127.05,126.22,126.64,8446.0,99.5546,99.5546,98.9043,99.2334,8446.0
2018-03-02 09:30:00,125.85,126.02,124.1,124.1,3925.0,98.6143,98.7475,97.2431,97.2431,3925.0
2018-03-02 10:00:00,124.38,124.81,124.38,124.51,2400.0,97.4625,97.7994,97.4625,97.5643,2400.0
2018-03-02 10:30:00,124.49,125.42,124.49,125.24,2000.0,97.5487,98.2774,97.5487,98.1364,2000.0
2018-03-02 11:00:00,125.29,125.89,125.26,125.89,1500.0,98.1755,98.6457,98.152,98.6457,1500.0
2018-03-02 11:30:00,126.15,126.87,126.15,126.78,1500.0,98.8494,99.4136,98.8494,99.3431,1500.0
2018-03-02 12:00:00,126.95,126.95,126.55,126.88,2000.0,99.4763,99.4763,99.1628,99.4214,2000.0
2018-03-02 12:30:00,126.95,128.14,126.95,127.74,2400.0,99.4763,100.4088,99.4763,100.0953,2400.0
2018-03-02 13:00:00,127.55,127.76,127.13,127.26,1200.0,99.9464,100.111,99.6173,99.7192,1200.0
2018-03-02 13:30:00,127.02,127.54,126.93,127.41,2400.0,99.5311,99.9386,99.4606,99.8367,2400.0
2018-03-02 14:00:00,127.36,127.93,127.36,127.9,1791.0,99.7976,100.2442,99.7976,100.2207,1791.0
2018-03-02 14:30:00,127.8,128.2,127.8,128.0,2000.0,100.1423,100.4558,100.1423,100.2991,2000.0
2018-03-02 15:00:00,127.83,128.97,127.67,128.79,5499.0,100.1658,101.0591,100.0405,100.9181,5499.0
2018-03-02 15:30:00,128.9,129.3,128.74,129.09,12385.0,101.0043,101.3177,100.8789,101.1532,12385.0
2018-03-05 09:30:00,129.2,129.94,128.84,129.1,2680.0,101.2394,101.8192,100.9573,101.161,2680.0
2018-03-05 10:00:00,129.1,129.1,128.3,128.83,2700.0,101.161,101.161,100.5341,100.9494,2700.0
2018-03-05 10:30:00,128.86,129.88,128.5,129.78,3200.0,100.9729,101.7722,100.6908,101.6938,3200.0
2018-03-05 11:00:00,129.98,130.82,129.98,130.5,2100.0,101.8506,102.5088,101.8506,102.258,2100.0
2018-03-05 11:30:00,130.47,130.97,130.4,130.73,4748.0,102.2345,102.6263,102.1797,102.4382,4748.0
2018-03-05 12:00:00,130.69,131.24,130.67,131.11,3300.0,102.4069,102.8379,102.3912,102.736,3300.0
2018-03-05 12:30:00,131.12,131.12,130.36,130.95,2200.0,102.7438,102.7438,102.1483,102.6106,2200.0
2018-03-05 13:00:00,131.07,131.07,130.77,130.98,1800.0,102.7047,102.7047,102.4696,102.6341,1800.0
2018-03-05 13:30:00,130.81,131.02,130.58,131.02,2400.0,102.5009,102.6655,102.3207,102.6655,2400.0
2018-03-05 14:00:00,130.91,131.05,130.56,130.73,3300.0,102.5793,102.689,102.305,102.4382,3300.0
2018-03-05 14:30:00,130.75,131.23,130.61,131.13,5428.0,102.4539,102.83,102.3442,102.7517,5428.0
2018-03-05 15:00:00,131.11,131.55,130.94,130.96,7600.0,102.736,103.0808,102.6028,102.6185,7600.0
2018-03-05 15:30:00,131.0,131.2,130.23,130.23,20503.0,102.6498,102.8065,102.0464,102.0464,20503.0
2018-03-06 09:30:00,130.98,130.98,129.87,130.64,5700.0,102.6341,102.6341,101.7644,102.3677,5700.0
2018-03-06 10:00:00,130.71,130.71,129.48,129.93,4298.0,102.4226,102.4226,101.4588,101.8114,4298.0
2018-03-06 10:30:00,129.79,130.12,129.26,129.26,3500.0,101.7017,101.9603,101.2864,101.2864,3500.0
2018-03-06 11:00:00,129.44,129.71,128.72,128.72,1630.0,101.4274,101.639,100.8632,100.8632,1630.0
2018-03-06 11:30:00,128.7,129.04,128.59,129.02,2000.0,100.8476,101.114,100.7614,101.0983,2000.0
2018-03-06 12:00:00,129.0,129.07,128.36,128.36,2699.0,101.0826,101.1375,100.5811,100.5811,2699.0
2018-03-06 12:30:00,128.4,128.5,128.13,128.23,2200.0,100.6125,100.6908,100.4009,100.4793,2200.0
2018-03-06 13:00:00,128.33,129.04,128.29,129.04,1573.0,100.5576,101.114,100.5263,101.114,1573.0
2018-03-06 13:30:00,128.89,128.93,128.29,128.45,1500.0,100.9964,101.0278,100.5263,100.6517,1500.0
2018-03-06 14:00:00,128.41,128.41,127.73,127.84,3184.0,100.6203,100.6203,100.0875,100.1737,3184.0
2018-03-06 14:30:00,127.85,128.1,127.76,127.92,2975.0,100.1815,100.3774,100.111,100.2364,2975.0
2018-03-06 15:00:00,128.01,128.06,127.44,127.68,6031.0,100.3069,100.3461,99.8602,100.0483,6031.0
2018-03-06 15:30:00,127.86,128.07,126.99,127.06,18146.0,100.1893,100.3539,99.5076,99.5625,18146.0
2018-03-07 09:30:00,126.38,128.63,126.38,127.89,2300.0,99.0296,100.7927,99.0296,100.2129,2300.0
2018-03-07 10:00:00,127.85,128.29,127.59,127.86,2000.0,100.1815,100.5263,99.9778,100.1893,2000.0
2018-03-07 10:30:00,127.93,128.82,127.84,128.06,2800.0,100.2442,100.9416,100.1737,100.3461,2800.0
2018-03-07 11:00:00,128.18,128.18,126.99,127.18,1300.0,100.4401,100.4401,99.5076,99.6565,1300.0
2018-03-07 11:30:00,127.44,127.44,126.0,126.04,4015.0,99.8602,99.8602,98.7319,98.7632,4015.0
2018-03-07 12:00:00,126.02,126.35,125.48,125.69,2100.0,98.7475,99.0061,98.3244,98.489,2100.0
2018-03-07 12:30:00,125.81,126.14,125.52,125.54,6219.0,98.583,98.8416,98.3558,98.3714,6219.0
2018-03-07 13:00:00,125.63,125.65,124.71,124.94,8287.0,98.442,98.4576,97.7211,97.9013,8287.0
2018-03-07 13:30:00,125.1,125.96,124.88,125.85,7784.0,98.0266,98.7005,97.8543,98.6143,7784.0
2018-03-07 14:00:00,125.75,126.17,125.75,125.85,3003.0,98.536,98.8651,98.536,98.6143,3003.0
2018-03-07 14:30:00,125.78,125.8,125.44,125.44,4400.0,98.5595,98.5752,98.2931,98.2931,4400.0
2018-03-07 15:00:00,125.46,126.12,125.46,125.58,5681.0,98.3087,98.8259,98.3087,98.4028,5681.0
2018-03-07 15:30:00,125.58,126.38,125.54,126.22,8848.0,98.4028,99.0296,98.3714,98.9043,8848.0
2018-03-08 09:30:00,126.58,126.58,125.64,125.64,2000.0,99.1864,99.1864,98.4498,98.4498,2000.0
2018-03-08 10:00:00,125.55,125.77,125.09,125.69,6149.0,98.3793,98.5517,98.0188,98.489,6149.0
2018-03-08 10:30:00,125.6,125.61,124.96,125.29,5442.0,98.4184,98.4263,97.9169,98.1755,5442.0
2018-03-08 11:00:00,125.3,125.72,124.92,124.92,3900.0,98.1834,98.5125,97.8856,97.8856,3900.0
2018-03-08 11:30:00,124.76,124.76,124.0,124.1,2800.0,97.7602,97.7602,97.1647,97.2431,2800.0
2018-03-08 12:00:00,124.13,124.33,123.99,124.27,2400.0,97.2666,97.4233,97.1569,97.3763,2400.0
2018-03-08 12:30:00,124.37,124.85,124.19,124.79,3200.0,97.4546,97.8308,97.3136,97.7837,3200.0
2018-03-08 13:00:00,124.76,124.76,124.27,124.39,2834.0,97.7602,97.7602,97.3763,97.4703,2834.0
2018-03-08 13:30:00,124.2,124.42,124.07,124.38,4559.0,97.3214,97.4938,97.2196,97.4625,4559.0
2018-03-08 14:00:00,124.41,124.77,124.21,124.77,4297.0,97.486,97.7681,97.3293,97.7681,4297.0
2018-03-08 14:30:00,124.91,125.13,124.79,125.13,3700.0,97.8778,98.0502,97.7837,98.0502,3700.0
2018-03-08 15:00:00,125.24,125.61,125.16,125.46,4216.0,98.1364,98.4263,98.0737,98.3087,4216.0
2018-03-08 15:30:00,125.47,125.47,124.67,125.15,8233.0,98.3166,98.3166,97.6897,98.0658,8233.0
2018-03-09 09:30:00,126.78,127.52,126.41,127.49,2500.0,99.3431,99.9229,99.0531,99.8994,2500.0
2018-03-09 10:00:00,127.21,127.94,127.21,127.44,2900.0,99.68,100.252,99.68,99.8602,2900.0
2018-03-09 10:30:00,127.61,127.66,127.35,127.35,2400.0,99.9935,100.0326,99.7897,99.7897,2400.0
2018-03-09 11:00:00,127.36,128.41,127.03,128.26,3615.0,99.7976,100.6203,99.539,100.5028,3615.0
2018-03-09 11:30:00,128.37,128.37,127.2,127.4,3200.0,100.589,100.589,99.6722,99.8289,3200.0
2018-03-09 12:00:00,127.47,127.78,127.39,127.7,2009.0,99.8837,100.1267,99.8211,100.064,2009.0
2018-03-09 12:30:00,127.77,128.06,127.74,128.05,4323.0,100.1188,100.3461,100.0953,100.3382,4323.0
2018-03-09 13:00:00,128.15,128.36,127.93,127.98,3459.0,100.4166,100.5811,100.2442,100.2834,3459.0
2018-03-09 13:30:00,127.93,128.49,127.93,128.35,2389.0,100.2442,100.683,100.2442,100.5733,2389.0
2018-03-09 14:00:00,128.45,128.56,128.26,128.37,3337.0,100.6517,100.7379,100.5028,100.589,3337.0
2018-03-09 14:30:00,128.43,128.7,128.43,128.69,4453.0,100.636,100.8476,100.636,100.8397,4453.0
2018-03-09 15:00:00,128.7,128.99,128.63,128.68,9723.0,100.8476,101.0748,100.7927,100.8319,9723.0
2018-03-09 15:30:00,128.71,129.3,128.61,128.95,21900.0,100.8554,101.3177,100.777,101.0435,21900.0
2018-03-12 09:30:00,129.07,130.01,128.96,129.77,3500.0,101.1375,101.8741,101.0513,101.686,3500.0
2018-03-12 10:00:00,129.75,129.75,128.63,129.1,9055.0,101.6703,101.6703,100.7927,101.161,9055.0
2018-03-12 10:30:00,129.15,129.47,127.99,128.2,4698.0,101.2002,101.4509,100.2912,100.4558,4698.0
2018-03-12 11:00:00,128.21,128.28,127.72,127.72,2200.0,100.4636,100.5185,100.0796,100.0796,2200.0
2018-03-12 11:30:00,127.81,128.24,127.78,127.96,2595.0,100.1502,100.4871,100.1267,100.2677,2595.0
2018-03-12 12:00:00,127.94,128.2,127.94,128.2,700.0,100.252,100.4558,100.252,100.4558,700.0
2018-03-12 12:30:00,128.26,128.26,127.85,127.98,1472.0,100.5028,100.5028,100.1815,100.2834,1472.0
2018-03-12 13:00:00,128.47,128.59,128.41,128.59,700.0,100.6673,100.7614,100.6203,100.7614,700.0
2018-03-12 13:30:00,128.67,129.34,128.67,129.0,1500.0,100.8241,101.3491,100.8241,101.0826,1500.0
2018-03-12 14:00:00,128.95,129.08,128.51,128.68,2800.0,101.0435,101.1453,100.6987,100.8319,2800.0
2018-03-12 14:30:00,128.65,128.66,128.21,128.21,2600.0,100.8084,100.8162,100.4636,100.4636,2600.0
2018-03-12 15:00:00,128.32,128.44,127.87,127.87,4003.0,100.5498,100.6438,100.1972,100.1972,4003.0
2018-03-12 15:30:00,127.88,128.05,127.33,127.39,9214.0,100.205,100.3382,99.774,99.8211,9214.0
2018-03-13 09:30:00,128.51,129.14,128.06,128.66,3300.0,100.6987,101.1923,100.3461,100.8162,3300.0
2018-03-13 10:00:00,128.95,129.25,128.53,128.94,5100.0,101.0435,101.2785,100.7144,101.0356,5100.0
2018-03-13 10:30:00,129.39,129.39,127.65,127.65,3201.0,101.3882,101.3882,100.0248,100.0248,3201.0
2018-03-13 11:00:00,127.53,127.93,127.42,127.73,2500.0,99.9308,100.2442,99.8446,100.0875,2500.0
2018-03-13 11:30:00,127.69,128.34,127.69,128.09,3389.0,100.0561,100.5655,100.0561,100.3696,3389.0
2018-03-13 12:00:00,127.97,127.98,127.64,127.69,5860.0,100.2755,100.2834,100.017,100.0561,5860.0
2018-03-13 12:30:00,127.74,128.32,127.74,127.98,2595.0,100.0953,100.5498,100.0953,100.2834,2595.0
2018-03-13 13:00:00,128.13,128.13,127.75,127.77,2302.0,100.4009,100.4009,100.1032,100.1188,2302.0
2018-03-13 13:30:00,127.81,127.9,127.55,127.74,3794.0,100.1502,100.2207,99.9464,100.0953,3794.0
2018-03-13 14:00:00,127.71,127.79,127.35,127.79,6500.0,100.0718,100.1345,99.7897,100.1345,6500.0
2018-03-13 14:30:00,127.92,128.02,127.3,127.69,3800.0,100.2364,100.3147,99.7505,100.0561,3800.0
2018-03-13 15:00:00,127.69,127.7,126.9,126.97,4369.0,100.0561,100.064,99.4371,99.492,4369.0
2018-03-13 15:30:00,126.98,127.28,126.54,127.15,12590.0,99.4998,99.7349,99.155,99.633,12590.0
2018-03-14 09:30:00,127.68,127.96,127.68,127.9,800.0,100.0483,100.2677,100.0483,100.2207,800.0
2018-03-14 10:00:00,127.98,128.36,126.91,127.37,4626.0,100.2834,100.5811,99.4449,99.8054,4626.0
2018-03-14 10:30:00,127.29,127.56,126.52,126.52,2300.0,99.7427,99.9543,99.1393,99.1393,2300.0
2018-03-14 11:00:00,126.41,126.48,125.8,125.95,4778.0,99.0531,99.108,98.5752,98.6927,4778.0
2018-03-14 11:30:00,126.35,126.66,125.94,126.66,1700.0,99.0061,99.249,98.6849,99.249,1700.0
2018-03-14 12:00:00,126.82,126.99,126.43,126.8,2212.0,99.3744,99.5076,99.0688,99.3587,2212.0
2018-03-14 12:30:00,126.77,126.77,126.34,126.46,1800.0,99.3352,99.3352,98.9983,99.0923,1800.0
2018-03-14 13:00:00,126.31,126.43,126.17,126.43,600.0,98.9748,99.0688,98.8651,99.0688,600.0
2018-03-14 13:30:00,126.26,126.79,126.26,126.57,2217.0,98.9356,99.3509,98.9356,99.1785,2217.0
2018-03-14 14:00:00,126.53,126.56,126.28,126.36,2075.0,99.1472,99.1707,98.9513,99.014,2075.0
2018-03-14 14:30:00,126.42,126.42,125.9,126.05,2900.0,99.061,99.061,98.6535,98.7711,2900.0
2018-03-14 15:00:00,126.07,126.13,125.77,125.83,4600.0,98.7867,98.8337,98.5517,98.5987,4600.0
2018-03-14 15:30:00,125.85,125.98,125.53,125.76,9060.0,98.6143,98.7162,98.3636,98.5438,9060.0
2018-03-15 09:30:00,126.99,127.29,126.9,127.26,1427.0,99.5076,99.7427,99.4371,99.7192,1427.0
2018-03-15 10:00:00,127.13,127.61,126.62,127.33,10763.0,99.6173,99.9935,99.2177,99.774,10763.0
2018-03-15 10:30:00,127.34,127.43,126.56,126.72,2700.0,99.7819,99.8524,99.1707,99.2961,2700.0
2018-03-15 11:00:00,126.56,126.65,125.63,125.63,2700.0,99.1707,99.2412,98.442,98.442,2700.0
2018-03-15 11:30:00,125.25,125.36,124.6,125.24,3219.0,98.1442,98.2304,97.6349,98.1364,3219.0
2018-03-15 12:00:00,124.96,125.18,124.79,124.84,2448.0,97.9169,98.0893,97.7837,97.8229,2448.0
2018-03-15 12:30:00,124.83,124.83,124.4,124.76,1800.0,97.8151,97.8151,97.4781,97.7602,1800.0
2018-03-15 13:00:00,124.7,125.01,124.7,124.92,2717.0,97.7132,97.9561,97.7132,97.8856,2717.0
2018-03-15 13:30:00,124.9,124.93,124.54,124.57,1700.0,97.8699,97.8934,97.5878,97.6113,1700.0
2018-03-15 14:00:00,124.63,124.76,124.37,124.37,2196.0,97.6584,97.7602,97.4546,97.4546,2196.0
2018-03-15 14:30:00,124.53,124.75,124.35,124.75,5269.0,97.58,97.7524,97.439,97.7524,5269.0
2018-03-15 15:00:00,124.84,124.84,124.61,124.66,6700.0,97.8229,97.8229,97.6427,97.6819,6700.0
2018-03-15 15:30:00,124.68,124.82,124.45,124.67,14067.0,97.6975,97.8072,97.5173,97.6897,14067.0
2018-03-16 09:30:00,125.11,125.11,124.37,124.37,1000.0,98.0345,98.0345,97.4546,97.4546,1000.0
2018-03-16 10:00:00,124.07,125.4,124.07,125.37,3400.0,97.2196,98.2617,97.2196,98.2382,3400.0
2018-03-16 10:30:00,125.29,125.62,125.27,125.41,2100.0,98.1755,98.4341,98.1599,98.2696,2100.0
2018-03-16 11:00:00,125.5,125.5,124.49,125.11,3100.0,98.3401,98.3401,97.5487,98.0345,3100.0
2018-03-16 11:30:00,125.3,126.05,125.3,125.51,3492.0,98.1834,98.7711,98.1834,98.3479,3492.0
2018-03-16 12:00:00,125.56,126.13,125.42,126.13,9475.0,98.3871,98.8337,98.2774,98.8337,9475.0
2018-03-16 12:30:00,126.08,126.74,126.08,126.68,4700.0,98.7946,99.3117,98.7946,99.2647,4700.0
2018-03-16 13:00:00,126.39,126.58,125.9,125.94,1500.0,99.0375,99.1864,98.6535,98.6849,1500.0
2018-03-16 13:30:00,126.08,126.23,126.05,126.13,1323.0,98.7946,98.9121,98.7711,98.8337,1323.0
2018-03-16 14:00:00,126.15,126.27,126.05,126.07,1900.0,98.8494,98.9434,98.7711,98.7867,1900.0
2018-03-16 14:30:00,125.98,126.07,125.66,125.77,3964.0,98.7162,98.7867,98.4655,98.5517,3964.0
2018-03-16 15:00:00,125.85,125.88,125.47,125.75,4700.0,98.6143,98.6378,98.3166,98.536,4700.0
2018-03-16 15:30:00,125.68,126.04,125.5,125.5,7080.0,98.4811,98.7632,98.3401,98.3401,7080.0
2018-03-19 09:30:00,124.54,125.43,124.02,125.43,5000.0,97.5878,98.2852,97.1804,98.2852,5000.0
2018-03-19 10:00:00,125.31,125.31,124.69,125.03,3800.0,98.1912,98.1912,97.7054,97.9718,3800.0
2018-03-19 10:30:00,125.09,125.09,123.93,123.98,10008.0,98.0188,98.0188,97.1099,97.149,10008.0
2018-03-19 11:00:00,123.95,123.95,123.72,123.78,1200.0,97.1255,97.1255,96.9453,96.9923,1200.0
2018-03-19 11:30:00,123.81,123.91,123.05,123.06,3600.0,97.0158,97.0942,96.4203,96.4281,3600.0
2018-03-19 12:00:00,123.05,123.26,122.84,123.22,3300.0,96.4203,96.5849,96.2557,96.5535,3300.0
2018-03-19 12:30:00,123.26,123.29,122.78,123.08,2800.0,96.5849,96.6084,96.2087,96.4438,2800.0
2018-03-19 13:00:00,123.0,123.04,122.44,122.52,2500.0,96.3811,96.4125,95.9423,96.005,2500.0
2018-03-19 13:30:00,122.65,123.34,122.65,123.34,1561.0,96.1069,96.6475,96.1069,96.6475,1561.0
2018-03-19 14:00:00,123.45,123.48,123.21,123.24,2495.0,96.7337,96.7572,96.5457,96.5692,2495.0
2018-03-19 14:30:00,123.24,123.24,122.22,122.45,3600.0,96.5692,96.5692,95.7699,95.9501,3600.0
2018-03-19 15:00:00,122.42,122.48,122.0,122.26,5900.0,95.9266,95.9737,95.5975,95.8013,5900.0
2018-03-19 15:30:00,122.24,122.62,122.05,122.62,7911.0,95.7856,96.0834,95.6367,96.0834,7911.0
2018-03-20 09:30:00,123.67,124.5,123.24,124.29,8276.0,96.9061,97.5565,96.5692,97.3919,8276.0
2018-03-20 10:00:00,124.14,124.52,123.89,124.46,6939.0,97.2744,97.5722,97.0785,97.5252,6939.0
2018-03-20 10:30:00,124.54,124.74,123.92,124.6,4400.0,97.5878,97.7446,97.102,97.6349,4400.0
2018-03-20 11:00:00,124.79,125.24,124.76,125.01,5600.0,97.7837,98.1364,97.7602,97.9561,5600.0
2018-03-20 11:30:00,125.21,125.6,125.11,125.24,1400.0,98.1128,98.4184,98.0345,98.1364,1400.0
2018-03-20 12:00:00,125.66,126.55,125.61,125.92,2200.0,98.4655,99.1628,98.4263,98.6692,2200.0
2018-03-20 12:30:00,125.86,125.89,125.74,125.74,3200.0,98.6222,98.6457,98.5281,98.5281,3200.0
2018-03-20 13:00:00,125.88,126.28,125.8,125.84,3100.0,98.6378,98.9513,98.5752,98.6065,3100.0
2018-03-20 13:30:00,125.77,125.77,125.34,125.42,2250.0,98.5517,98.5517,98.2147,98.2774,2250.0
2018-03-20 14:00:00,125.36,125.83,125.32,125.51,2850.0,98.2304,98.5987,98.199,98.3479,2850.0
2018-03-20 14:30:00,125.5,125.99,125.48,125.69,4277.0,98.3401,98.724,98.3244,98.489,4277.0
2018-03-20 15:00:00,125.83,126.05,125.83,125.88,3776.0,98.5987,98.7711,98.5987,98.6378,3776.0
2018-03-20 15:30:00,125.89,126.01,125.35,125.6,15330.0,98.6457,98.7397,98.2225,98.4184,15330.0
2018-03-21 09:30:00,126.31,128.5,126.07,128.49,5650.0,98.9748,100.6908,98.7867,100.683,5650.0
2018-03-21 10:00:00,128.57,129.6,128.56,129.46,9093.0,100.7457,101.5528,100.7379,101.4431,9093.0
2018-03-21 10:30:00,129.62,131.45,129.62,131.41,9268.0,101.5685,103.0024,101.5685,102.9711,9268.0
2018-03-21 11:00:00,130.84,131.02,130.5,131.02,5336.0,102.5244,102.6655,102.258,102.6655,5336.0
2018-03-21 11:30:00,131.19,131.2,130.44,130.47,4400.0,102.7987,102.8065,102.211,102.2345,4400.0
2018-03-21 12:00:00,130.37,131.14,130.37,131.01,1800.0,102.1561,102.7595,102.1561,102.6576,1800.0
2018-03-21 12:30:00,131.04,131.31,131.04,131.12,1700.0,102.6812,102.8927,102.6812,102.7438,1700.0
2018-03-21 13:00:00,130.9,130.9,130.0,130.3,5882.0,102.5715,102.5715,101.8662,102.1013,5882.0
2018-03-21 13:30:00,130.23,130.23,129.85,130.02,800.0,102.0464,102.0464,101.7487,101.8819,800.0
2018-03-21 14:00:00,130.51,130.92,130.42,130.78,2500.0,102.2659,102.5871,102.1953,102.4774,2500.0
2018-03-21 14:30:00,130.72,130.98,130.08,130.66,2966.0,102.4304,102.6341,101.9289,102.3834,2966.0
2018-03-21 15:00:00,130.54,131.23,130.54,130.71,3500.0,102.2894,102.83,102.2894,102.4226,3500.0
2018-03-21 15:30:00,130.7,130.95,130.06,130.06,6970.0,102.4147,102.6106,101.9132,101.9132,6970.0
2018-03-22 09:30:00,129.07,129.84,128.22,129.21,7700.0,101.1375,101.7408,100.4714,101.2472,7700.0
2018-03-22 10:00:00,129.4,129.6,128.78,129.06,18261.0,101.3961,101.5528,100.9102,101.1297,18261.0
2018-03-22 10:30:00,128.92,129.04,128.17,128.31,16789.0,101.0199,101.114,100.4323,100.542,16789.0
2018-03-22 11:00:00,128.26,128.6,127.97,128.37,5788.0,100.5028,100.7692,100.2755,100.589,5788.0
2018-03-22 11:30:00,128.46,128.53,127.56,128.28,15653.0,100.6595,100.7144,99.9543,100.5185,15653.0
2018-03-22 12:00:00,128.07,128.87,128.04,128.87,1345.0,100.3539,100.9808,100.3304,100.9808,1345.0
2018-03-22 12:30:00,129.06,129.53,128.93,129.45,3400.0,101.1297,101.4979,101.0278,101.4353,3400.0
2018-03-22 13:00:00,129.14,129.78,128.83,129.78,2500.0,101.1923,101.6938,100.9494,101.6938,2500.0
2018-03-22 13:30:00,129.71,129.83,129.65,129.68,1700.0,101.639,101.733,101.592,101.6155,1700.0
2018-03-22 14:00:00,129.81,130.04,129.56,129.86,1800.0,101.7173,101.8976,101.5214,101.7565,1800.0
2018-03-22 14:30:00,129.9,130.24,129.07,129.07,5425.0,101.7879,102.0543,101.1375,101.1375,5425.0
2018-03-22 15:00:00,129.25,129.6,128.5,128.56,4200.0,101.2785,101.5528,100.6908,100.7379,4200.0
2018-03-22 15:30:00,128.31,128.31,127.53,127.74,11339.0,100.542,100.542,99.9308,100.0953,11339.0
2018-03-23 09:30:00,128.62,129.15,127.54,128.25,6950.0,100.7849,101.2002,99.9386,100.4949,6950.0
2018-03-23 10:00:00,128.24,130.17,128.24,130.16,3999.0,100.4871,101.9994,100.4871,101.9916,3999.0
2018-03-23 10:30:00,130.16,131.27,130.13,131.15,2500.0,101.9916,102.8614,101.9681,102.7673,2500.0
2018-03-23 11:00:00,130.8,130.92,130.54,130.78,4800.0,102.4931,102.5871,102.2894,102.4774,4800.0
2018-03-23 11:30:00,130.89,131.23,130.46,130.66,1900.0,102.5636,102.83,102.2267,102.3834,1900.0
2018-03-23 12:00:00,130.86,131.89,130.66,131.7,3400.0,102.5401,103.3472,102.3834,103.1983,3400.0
2018-03-23 12:30:00,131.5,131.58,130.75,130.97,2000.0,103.0416,103.1043,102.4539,102.6263,2000.0
2018-03-23 13:00:00,131.01,131.19,130.88,131.0,7400.0,102.6576,102.7987,102.5558,102.6498,7400.0
2018-03-23 13:30:00,131.15,131.35,130.98,131.32,2723.0,102.7673,102.9241,102.6341,102.9006,2723.0
2018-03-23 14:00:00,131.4,131.74,131.2,131.74,2300.0,102.9632,103.2297,102.8065,103.2297,2300.0
2018-03-23 14:30:00,131.82,132.01,129.99,129.99,3000.0,103.2923,103.4412,101.8584,101.8584,3000.0
2018-03-23 15:00:00,129.82,130.07,129.14,129.6,5700.0,101.7252,101.9211,101.1923,101.5528,5700.0
2018-03-23 15:30:00,129.55,129.55,127.85,127.9,10400.0,101.5136,101.5136,100.1815,100.2207,10400.0
2018-03-26 09:30:00,129.63,130.65,128.63,130.49,6357.0,101.5763,102.3756,100.7927,102.2502,6357.0
2018-03-26 10:00:00,130.6,131.12,129.93,130.24,8300.0,102.3364,102.7438,101.8114,102.0543,8300.0
2018-03-26 10:30:00,130.17,130.28,129.75,129.78,8156.0,101.9994,102.0856,101.6703,101.6938,8156.0
2018-03-26 11:00:00,129.78,130.12,128.51,128.9,9618.0,101.6938,101.9603,100.6987,101.0043,9618.0
2018-03-26 11:30:00,128.83,130.3,128.83,129.93,9662.0,100.9494,102.1013,100.9494,101.8114,9662.0
2018-03-26 12:00:00,129.81,130.58,129.81,130.16,5800.0,101.7173,102.3207,101.7173,101.9916,5800.0
2018-03-26 12:30:00,130.08,130.39,129.93,129.95,2800.0,101.9289,102.1718,101.8114,101.827,2800.0
2018-03-26 13:00:00,129.98,130.55,129.98,130.55,3100.0,101.8506,102.2972,101.8506,102.2972,3100.0
2018-03-26 13:30:00,130.55,130.78,130.42,130.42,7480.0,102.2972,102.4774,102.1953,102.1953,7480.0
2018-03-26 14:00:00,130.52,131.77,130.52,131.64,7900.0,102.2737,103.2532,102.2737,103.1513,7900.0
2018-03-26 14:30:00,131.73,131.73,131.27,131.62,3100.0,103.2218,103.2218,102.8614,103.1356,3100.0
2018-03-26 15:00:00,131.58,133.54,131.56,133.37,7922.0,103.1043,104.6401,103.0886,104.5069,7922.0
2018-03-26 15:30:00,133.36,133.69,133.11,133.12,24437.0,104.4991,104.7577,104.3032,104.311,24437.0
2018-03-27 09:30:00,134.46,134.57,131.95,132.55,8476.0,105.361,105.4472,103.3942,103.8644,8476.0
2018-03-27 10:00:00,132.71,133.33,132.46,133.05,1800.0,103.9897,104.4756,103.7938,104.2562,1800.0
2018-03-27 10:30:00,132.7,132.7,132.06,132.06,2500.0,103.9819,103.9819,103.4804,103.4804,2500.0
2018-03-27 11:00:00,132.41,132.52,131.16,131.17,4278.0,103.7547,103.8409,102.7752,102.783,4278.0
2018-03-27 11:30:00,131.01,132.15,131.01,131.97,2790.0,102.6576,103.5509,102.6576,103.4099,2790.0
2018-03-27 12:00:00,132.26,132.55,132.18,132.46,1050.0,103.6371,103.8644,103.5744,103.7938,1050.0
2018-03-27 12:30:00,132.53,132.53,131.73,131.87,812.0,103.8487,103.8487,103.2218,103.3315,812.0
2018-03-27 13:00:00,131.87,132.06,131.68,131.92,1300.0,103.3315,103.4804,103.1826,103.3707,1300.0
2018-03-27 13:30:00,131.63,131.68,131.4,131.59,2400.0,103.1435,103.1826,102.9632,103.1121,2400.0
2018-03-27 14:00:00,131.78,132.08,131.53,131.56,2014.0,103.261,103.4961,103.0651,103.0886,2014.0
2018-03-27 14:30:00,131.44,131.8,131.1,131.2,4331.0,102.9946,103.2767,102.7282,102.8065,4331.0
2018-03-27 15:00:00,130.83,130.83,129.31,129.36,4879.0,102.5166,102.5166,101.3255,101.3647,4879.0
2018-03-27 15:30:00,129.24,129.54,128.5,129.11,9531.0,101.2707,101.5058,100.6908,101.1688,9531.0
2018-03-28 09:30:00,129.47,130.38,127.11,127.46,14682.0,101.4509,102.164,99.6017,99.8759,14682.0
2018-03-28 10:00:00,127.46,128.28,127.02,128.07,7783.0,99.8759,100.5185,99.5311,100.3539,7783.0
2018-03-28 10:30:00,128.26,128.59,127.89,128.01,3443.0,100.5028,100.7614,100.2129,100.3069,3443.0
2018-03-28 11:00:00,128.1,128.33,126.62,126.67,4100.0,100.3774,100.5576,99.2177,99.2569,4100.0
2018-03-28 11:30:00,126.38,127.58,125.97,127.58,5400.0,99.0296,99.9699,98.7084,99.9699,5400.0
2018-03-28 12:00:00,127.63,128.04,127.4,127.4,3924.0,100.0091,100.3304,99.8289,99.8289,3924.0
2018-03-28 12:30:00,127.34,127.65,127.16,127.29,2600.0,99.7819,100.0248,99.6408,99.7427,2600.0
2018-03-28 13:00:00,126.89,127.2,126.82,126.88,700.0,99.4293,99.6722,99.3744,99.4214,700.0
2018-03-28 13:30:00,126.57,127.22,126.57,127.11,9555.0,99.1785,99.6879,99.1785,99.6017,9555.0
2018-03-28 14:00:00,127.07,127.07,125.82,125.82,12218.0,99.5703,99.5703,98.5908,98.5908,12218.0
2018-03-28 14:30:00,125.73,126.0,125.25,125.29,7176.0,98.5203,98.7319,98.1442,98.1755,7176.0
2018-03-28 15:00:00,125.41,125.53,124.36,124.7,9942.0,98.2696,98.3636,97.4468,97.7132,9942.0
2018-03-28 15:30:00,124.67,124.98,124.32,124.75,23784.0,97.6897,97.9326,97.4155,97.7524,23784.0
2018-03-29 09:30:00,125.33,125.84,124.5,125.57,3175.0,98.2069,98.6065,97.5565,98.3949,3175.0
2018-03-29 10:00:00,125.6,126.68,125.57,126.41,5300.0,98.4184,99.2647,98.3949,99.0531,5300.0
2018-03-29 10:30:00,126.17,126.51,125.84,125.84,7104.0,98.8651,99.1315,98.6065,98.6065,7104.0
2018-03-29 11:00:00,125.94,126.69,125.85,126.69,6300.0,98.6849,99.2726,98.6143,99.2726,6300.0
2018-03-29 11:30:00,126.66,126.86,125.95,126.02,5301.0,99.249,99.4058,98.6927,98.7475,5301.0
2018-03-29 12:00:00,126.13,126.18,125.93,126.04,3900.0,98.8337,98.8729,98.677,98.7632,3900.0
2018-03-29 12:30:00,126.14,126.24,125.89,125.97,4300.0,98.8416,98.9199,98.6457,98.7084,4300.0
2018-03-29 13:00:00,125.96,125.99,125.77,125.96,3300.0,98.7005,98.724,98.5517,98.7005,3300.0
2018-03-29 13:30:00,125.96,126.42,125.86,126.22,6200.0,98.7005,99.061,98.6222,98.9043,6200.0
2018-03-29 14:00:00,126.41,126.72,126.1,126.1,4306.0,99.0531,99.2961,98.8102,98.8102,4306.0
2018-03-29 14:30:00,126.22,126.78,126.17,126.57,5400.0,98.9043,99.3431,98.8651,99.1785,5400.0
2018-03-29 15:00:00,126.52,127.29,126.4,126.96,8200.0,99.1393,99.7427,99.0453,99.4841,8200.0
2018-03-29 15:30:00,126.86,127.3,126.24,126.5,30739.0,99.4058,99.7505,98.9199,99.1237,30739.0
2018-04-02 09:30:00,125.57,125.57,124.1,124.88,7881.0,98.3949,98.3949,97.2431,97.8543,7881.0
2018-04-02 10:00:00,124.79,124.88,124.14,124.2,7400.0,97.7837,97.8543,97.2744,97.3214,7400.0
2018-04-02 10:30:00,124.38,124.73,123.53,123.53,4533.0,97.4625,97.7367,96.7964,96.7964,4533.0
2018-04-02 11:00:00,123.55,123.55,122.4,122.8,6200.0,96.8121,96.8121,95.911,96.2244,6200.0
2018-04-02 11:30:00,122.48,122.48,119.87,120.5,10892.0,95.9737,95.9737,93.9285,94.4222,10892.0
2018-04-02 12:00:00,120.4,120.56,119.77,120.52,6389.0,94.3438,94.4692,93.8501,94.4378,6389.0
2018-04-02 12:30:00,120.67,121.36,120.67,121.16,6457.0,94.5554,95.096,94.5554,94.9393,6457.0
2018-04-02 13:00:00,121.35,121.35,120.1,120.15,4609.0,95.0882,95.0882,94.1087,94.1479,4609.0
2018-04-02 13:30:00,119.89,120.04,118.82,119.59,4604.0,93.9442,94.0617,93.1057,93.7091,4604.0
2018-04-02 14:00:00,119.3,120.06,119.27,119.8,4200.0,93.4818,94.0774,93.4583,93.8736,4200.0
2018-04-02 14:30:00,120.14,120.8,120.04,120.6,3700.0,94.1401,94.6572,94.0617,94.5005,3700.0
2018-04-02 15:00:00,120.65,121.4,120.64,120.93,8460.0,94.5397,95.1274,94.5319,94.7591,8460.0
2018-04-02 15:30:00,121.05,122.49,121.03,122.29,16975.0,94.8531,95.9815,94.8375,95.8248,16975.0
2018-04-03 09:30:00,123.0,123.0,121.82,122.38,7498.0,96.3811,96.3811,95.4565,95.8953,7498.0
2018-04-03 10:00:00,122.4,122.4,120.76,121.17,7400.0,95.911,95.911,94.6259,94.9472,7400.0
2018-04-03 10:30:00,121.34,121.95,120.97,121.95,7650.0,95.0804,95.5584,94.7904,95.5584,7650.0
2018-04-03 11:00:00,121.87,122.27,121.69,122.07,7838.0,95.4957,95.8091,95.3546,95.6524,7838.0
2018-04-03 11:30:00,122.13,122.16,120.54,120.83,8026.0,95.6994,95.7229,94.4535,94.6807,8026.0
2018-04-03 12:00:00,120.83,121.35,120.7,120.86,7152.0,94.6807,95.0882,94.5789,94.7042,7152.0
2018-04-03 12:30:00,120.96,121.9,120.96,121.81,2400.0,94.7826,95.5192,94.7826,95.4487,2400.0
2018-04-03 13:00:00,121.86,122.88,121.82,122.67,6500.0,95.4878,96.2871,95.4565,96.1225,6500.0
2018-04-03 13:30:00,122.77,122.89,122.38,122.88,7331.0,96.2009,96.2949,95.8953,96.2871,7331.0
2018-04-03 14:00:00,122.84,122.84,122.43,122.54,5300.0,96.2557,96.2557,95.9345,96.0207,5300.0
2018-04-03 14:30:00,122.53,123.33,122.37,123.3,8840.0,96.0128,96.6397,95.8875,96.6162,8840.0
2018-04-03 15:00:00,123.22,123.97,123.2,123.69,11065.0,96.5535,97.1412,96.5378,96.9218,11065.0
2018-04-03 15:30:00,123.48,123.55,122.92,123.39,26535.0,96.7572,96.8121,96.3184,96.6867,26535.0
2018-04-04 09:30:00,120.75,121.6,120.57,121.0,10649.0,94.618,95.2841,94.477,94.8139,10649.0
2018-04-04 10:00:00,120.92,121.55,120.55,121.06,8047.0,94.7513,95.2449,94.4613,94.861,8047.0
2018-04-04 10:30:00,121.32,121.88,121.09,121.5,7695.0,95.0647,95.5035,94.8845,95.2057,7695.0
2018-04-04 11:00:00,121.5,121.66,121.15,121.55,4900.0,95.2057,95.3311,94.9315,95.2449,4900.0
2018-04-04 11:30:00,121.57,121.76,121.42,121.64,7200.0,95.2606,95.4095,95.1431,95.3154,7200.0
2018-04-04 12:00:00,121.63,122.54,121.55,122.49,7200.0,95.3076,96.0207,95.2449,95.9815,7200.0
2018-04-04 12:30:00,122.34,122.4,121.67,121.89,9300.0,95.864,95.911,95.3389,95.5113,9300.0
2018-04-04 13:00:00,121.89,121.97,121.13,121.13,2800.0,95.5113,95.574,94.9158,94.9158,2800.0
2018-04-04 13:30:00,120.98,121.23,120.91,121.1,3512.0,94.7983,94.9942,94.7434,94.8923,3512.0
2018-04-04 14:00:00,121.06,121.79,121.06,121.65,5553.0,94.861,95.433,94.861,95.3233,5553.0
2018-04-04 14:30:00,121.58,121.77,121.13,121.59,5050.0,95.2684,95.4173,94.9158,95.2763,5050.0
2018-04-04 15:00:00,121.59,122.15,121.51,121.93,5400.0,95.2763,95.7151,95.2136,95.5427,5400.0
2018-04-04 15:30:00,121.94,122.6,121.94,122.59,18513.0,95.5505,96.0677,95.5505,96.0598,18513.0
2018-04-05 09:30:00,123.96,124.71,123.76,124.65,1920.0,97.1334,97.7211,96.9766,97.674,1920.0
2018-04-05 10:00:00,124.68,125.28,124.39,124.74,4752.0,97.6975,98.1677,97.4703,97.7446,4752.0
2018-04-05 10:30:00,124.65,124.73,123.92,123.92,5400.0,97.674,97.7367,97.102,97.102,5400.0
2018-04-05 11:00:00,123.96,124.79,123.96,124.79,3800.0,97.1334,97.7837,97.1334,97.7837,3800.0
2018-04-05 11:30:00,124.63,125.19,124.6,125.12,3900.0,97.6584,98.0972,97.6349,98.0423,3900.0
2018-04-05 12:00:00,125.07,125.39,125.01,125.22,13498.0,98.0031,98.2539,97.9561,98.1207,13498.0
2018-04-05 12:30:00,125.28,125.91,125.06,125.73,6556.0,98.1677,98.6614,97.9953,98.5203,6556.0
2018-04-05 13:00:00,126.0,126.09,125.2,125.2,6332.0,98.7319,98.8024,98.105,98.105,6332.0
2018-04-05 13:30:00,125.24,125.25,124.32,124.68,8285.0,98.1364,98.1442,97.4155,97.6975,8285.0
2018-04-05 14:00:00,124.73,125.12,124.73,124.83,3200.0,97.7367,98.0423,97.7367,97.8151,3200.0
2018-04-05 14:30:00,124.78,124.96,124.64,124.85,5050.0,97.7759,97.9169,97.6662,97.8308,5050.0
2018-04-05 15:00:00,124.89,125.25,124.45,124.45,5200.0,97.8621,98.1442,97.5173,97.5173,5200.0
2018-04-05 15:30:00,124.46,124.52,123.98,124.3,11517.0,97.5252,97.5722,97.149,97.3998,11517.0
2018-04-06 09:30:00,122.25,122.96,121.74,121.75,5601.0,95.7934,96.3498,95.3938,95.4016,5601.0
2018-04-06 10:00:00,121.79,121.79,120.33,120.8,8874.0,95.433,95.433,94.2889,94.6572,8874.0
2018-04-06 10:30:00,120.68,120.95,120.0,120.14,4900.0,94.5632,94.7748,94.0304,94.1401,4900.0
2018-04-06 11:00:00,120.01,120.01,119.14,119.5,11083.0,94.0382,94.0382,93.3565,93.6386,11083.0
2018-04-06 11:30:00,119.58,120.08,119.0,119.27,11537.0,93.7013,94.093,93.2468,93.4583,11537.0
2018-04-06 12:00:00,119.32,119.36,118.76,118.78,9972.0,93.4975,93.5289,93.0587,93.0744,9972.0
2018-04-06 12:30:00,118.64,118.75,118.26,118.4,19341.0,92.9647,93.0509,92.6669,92.7766,19341.0
2018-04-06 13:00:00,118.44,118.45,118.08,118.23,7279.0,92.808,92.8158,92.5259,92.6434,7279.0
2018-04-06 13:30:00,118.17,118.17,116.63,116.63,12927.0,92.5964,92.5964,91.3897,91.3897,12927.0
2018-04-06 14:00:00,116.69,116.71,116.03,116.41,22543.0,91.4367,91.4524,90.9195,91.2173,22543.0
2018-04-06 14:30:00,116.39,116.51,114.95,115.07,33265.0,91.2016,91.2956,90.0732,90.1673,33265.0
2018-04-06 15:00:00,115.09,116.36,115.01,116.24,39725.0,90.183,91.1781,90.1203,91.0841,39725.0
2018-04-06 15:30:00,116.24,116.85,116.19,116.61,74559.0,91.0841,91.5621,91.0449,91.374,74559.0
2018-04-09 09:30:00,117.32,117.73,115.7,115.8,22683.0,91.9303,92.2516,90.6609,90.7393,22683.0
2018-04-09 10:00:00,115.84,116.43,115.0,115.0,8600.0,90.7706,91.233,90.1124,90.1124,8600.0
2018-04-09 10:30:00,115.04,116.91,114.95,116.63,6800.0,90.1438,91.6091,90.0732,91.3897,6800.0
2018-04-09 11:00:00,116.67,116.67,115.91,116.4,10290.0,91.421,91.421,90.8255,91.2094,10290.0
2018-04-09 11:30:00,116.45,116.52,115.04,115.35,7100.0,91.2486,91.3035,90.1438,90.3867,7100.0
2018-04-09 12:00:00,115.36,116.1,115.33,115.77,4643.0,90.3945,90.9744,90.371,90.7158,4643.0
2018-04-09 12:30:00,115.73,115.94,115.41,115.94,5050.0,90.6844,90.849,90.4337,90.849,5050.0
2018-04-09 13:00:00,116.02,116.36,115.82,115.82,5900.0,90.9117,91.1781,90.755,90.755,5900.0
2018-04-09 13:30:00,115.92,115.92,115.35,115.63,5802.0,90.8333,90.8333,90.3867,90.6061,5802.0
2018-04-09 14:00:00,115.53,115.53,114.62,114.82,9000.0,90.5277,90.5277,89.8147,89.9714,9000.0
2018-04-09 14:30:00,115.16,115.47,114.68,115.14,11862.0,90.2378,90.4807,89.8617,90.2221,11862.0
2018-04-09 15:00:00,115.15,115.15,113.9,114.33,18116.0,90.23,90.23,89.2505,89.5874,18116.0
2018-04-09 15:30:00,114.35,114.45,113.08,113.29,40236.0,89.6031,89.6815,88.6079,88.7725,40236.0
2018-04-10 09:30:00,115.16,115.95,114.81,114.93,4798.0,90.2378,90.8568,89.9635,90.0576,4798.0
2018-04-10 10:00:00,114.87,115.39,114.38,115.39,8504.0,90.0106,90.418,89.6266,90.418,8504.0
2018-04-10 10:30:00,115.49,116.53,115.41,115.97,8050.0,90.4964,91.3113,90.4337,90.8725,8050.0
2018-04-10 11:00:00,115.98,116.89,115.97,116.77,7300.0,90.8803,91.5934,90.8725,91.4994,7300.0
2018-04-10 11:30:00,116.83,117.37,116.5,116.94,4200.0,91.5464,91.9695,91.2878,91.6326,4200.0
2018-04-10 12:00:00,116.96,117.0,116.45,116.61,2300.0,91.6483,91.6796,91.2486,91.374,2300.0
2018-04-10 12:30:00,116.79,117.04,116.52,116.95,3000.0,91.515,91.7109,91.3035,91.6404,3000.0
2018-04-10 13:00:00,116.78,117.32,116.74,117.32,3302.0,91.5072,91.9303,91.4759,91.9303,3302.0
2018-04-10 13:30:00,117.37,117.51,117.12,117.42,5600.0,91.9695,92.0792,91.7736,92.0087,5600.0
2018-04-10 14:00:00,117.52,117.52,117.22,117.22,5300.0,92.0871,92.0871,91.852,91.852,5300.0
2018-04-10 14:30:00,117.19,117.91,117.13,117.85,7500.0,91.8285,92.3927,91.7815,92.3456,7500.0
2018-04-10 15:00:00,117.7,117.7,116.8,117.18,9081.0,92.2281,92.2281,91.5229,91.8206,9081.0
2018-04-10 15:30:00,117.22,117.72,116.87,117.38,37538.0,91.852,92.2438,91.5777,91.9774,37538.0
2018-04-11 09:30:00,118.52,118.75,116.31,117.24,14393.0,92.8707,93.0509,91.1389,91.8677,14393.0
2018-04-11 10:00:00,117.16,117.34,116.68,116.99,9900.0,91.805,91.946,91.4289,91.6718,9900.0
2018-04-11 10:30:00,116.8,118.07,116.38,118.07,21020.0,91.5229,92.518,91.1938,92.518,21020.0
2018-04-11 11:00:00,118.48,118.84,117.96,118.84,6700.0,92.8393,93.1214,92.4318,93.1214,6700.0
2018-04-11 11:30:00,118.84,119.53,118.62,118.84,7409.0,93.1214,93.6621,92.949,93.1214,7409.0
2018-04-11 12:00:00,118.87,119.04,118.21,118.55,5800.0,93.1449,93.2781,92.6277,92.8942,5800.0
2018-04-11 12:30:00,118.43,118.49,117.81,117.87,5000.0,92.8001,92.8471,92.3143,92.3613,5000.0
2018-04-11 13:00:00,117.9,118.06,117.73,117.77,2600.0,92.3848,92.5102,92.2516,92.283,2600.0
2018-04-11 13:30:00,117.63,117.84,117.23,117.23,3500.0,92.1733,92.3378,91.8598,91.8598,3500.0
2018-04-11 14:00:00,117.48,117.48,116.86,117.03,7790.0,92.0557,92.0557,91.5699,91.7031,7790.0
2018-04-11 14:30:00,117.07,117.28,116.71,117.05,7159.0,91.7345,91.899,91.4524,91.7188,7159.0
2018-04-11 15:00:00,117.09,117.22,116.43,116.86,9901.0,91.7501,91.852,91.233,91.5699,9901.0
2018-04-11 15:30:00,116.82,116.93,116.2,116.46,26527.0,91.5386,91.6247,91.0527,91.2565,26527.0
2018-04-12 09:30:00,115.98,116.75,115.46,116.75,3200.0,90.8803,91.4837,90.4729,91.4837,3200.0
2018-04-12 10:00:00,116.67,116.67,114.87,115.0,9000.0,91.421,91.421,90.0106,90.1124,9000.0
2018-04-12 10:30:00,115.28,117.28,115.15,117.08,11761.0,90.3318,91.899,90.23,91.7423,11761.0
2018-04-12 11:00:00,117.16,117.52,116.89,117.26,8402.0,91.805,92.0871,91.5934,91.8833,8402.0
2018-04-12 11:30:00,117.17,117.48,116.76,117.0,5000.0,91.8128,92.0557,91.4915,91.6796,5000.0
2018-04-12 12:00:00,117.19,117.9,117.16,117.16,4777.0,91.8285,92.3848,91.805,91.805,4777.0
2018-04-12 12:30:00,117.23,117.93,117.23,117.72,2801.0,91.8598,92.4083,91.8598,92.2438,2801.0
2018-04-12 13:00:00,117.71,117.71,116.31,116.33,3400.0,92.2359,92.2359,91.1389,91.1546,3400.0
2018-04-12 13:30:00,116.31,116.71,116.24,116.33,4800.0,91.1389,91.4524,91.0841,91.1546,4800.0
2018-04-12 14:00:00,116.49,116.87,116.39,116.87,4850.0,91.28,91.5777,91.2016,91.5777,4850.0
2018-04-12 14:30:00,117.0,117.0,116.31,116.82,5719.0,91.6796,91.6796,91.1389,91.5386,5719.0
2018-04-12 15:00:00,116.88,116.88,116.33,116.65,6900.0,91.5856,91.5856,91.1546,91.4053,6900.0
2018-04-12 15:30:00,116.63,116.72,116.35,116.37,10299.0,91.3897,91.4602,91.1703,91.1859,10299.0
2018-04-13 09:30:00,117.34,118.36,117.3,118.3,7288.0,91.946,92.7453,91.9147,92.6983,7288.0
2018-04-13 10:00:00,118.43,119.59,118.43,119.28,9400.0,92.8001,93.7091,92.8001,93.4662,9400.0
2018-04-13 10:30:00,119.24,119.71,118.85,118.96,6400.0,93.4348,93.8031,93.1292,93.2154,6400.0
2018-04-13 11:00:00,118.64,118.95,118.58,118.85,10071.0,92.9647,93.2076,92.9177,93.1292,10071.0
2018-04-13 11:30:00,118.69,118.76,118.44,118.61,4900.0,93.0039,93.0587,92.808,92.9412,4900.0
2018-04-13 12:00:00,118.71,119.24,118.62,118.95,9077.0,93.0195,93.4348,92.949,93.2076,9077.0
2018-04-13 12:30:00,118.96,119.46,118.92,119.34,3730.0,93.2154,93.6072,93.1841,93.5132,3730.0
2018-04-13 13:00:00,119.4,119.72,119.33,119.72,3300.0,93.5602,93.811,93.5054,93.811,3300.0
2018-04-13 13:30:00,119.72,119.76,118.97,119.11,1700.0,93.811,93.8423,93.2233,93.333,1700.0
2018-04-13 14:00:00,119.32,119.36,119.09,119.15,1400.0,93.4975,93.5289,93.3173,93.3643,1400.0
2018-04-13 14:30:00,119.11,119.11,118.63,118.68,2100.0,93.333,93.333,92.9568,92.996,2100.0
2018-04-13 15:00:00,118.73,118.76,118.49,118.57,5276.0,93.0352,93.0587,92.8471,92.9098,5276.0
2018-04-13 15:30:00,118.52,119.0,118.42,118.76,6700.0,92.8707,93.2468,92.7923,93.0587,6700.0
2018-04-16 09:30:00,117.34,118.29,117.34,118.08,2700.0,91.946,92.6904,91.946,92.5259,2700.0
2018-04-16 10:00:00,118.12,118.87,118.12,118.43,4734.0,92.5572,93.1449,92.5572,92.8001,4734.0
2018-04-16 10:30:00,118.73,118.74,118.15,118.31,6355.0,93.0352,93.043,92.5807,92.7061,6355.0
2018-04-16 11:00:00,118.55,118.74,118.28,118.47,4522.0,92.8942,93.043,92.6826,92.8315,4522.0
2018-04-16 11:30:00,118.44,118.98,118.38,118.91,2500.0,92.808,93.2311,92.7609,93.1763,2500.0
2018-04-16 12:00:00,118.7,119.11,118.65,119.11,2200.0,93.0117,93.333,92.9725,93.333,2200.0
2018-04-16 12:30:00,119.19,119.42,118.96,119.29,3598.0,93.3957,93.5759,93.2154,93.474,3598.0
2018-04-16 13:00:00,119.34,119.34,118.81,118.81,4200.0,93.5132,93.5132,93.0979,93.0979,4200.0
2018-04-16 13:30:00,118.85,119.16,118.83,118.92,3300.0,93.1292,93.3721,93.1136,93.1841,3300.0
2018-04-16 14:00:00,118.9,119.19,118.81,119.0,2900.0,93.1684,93.3957,93.0979,93.2468,2900.0
2018-04-16 14:30:00,118.92,119.22,118.86,118.98,3700.0,93.1841,93.4192,93.1371,93.2311,3700.0
2018-04-16 15:00:00,119.04,119.19,118.83,119.04,7076.0,93.2781,93.3957,93.1136,93.2781,7076.0
2018-04-16 15:30:00,118.92,119.32,118.81,119.06,18408.0,93.1841,93.4975,93.0979,93.2938,18408.0
2018-04-17 09:30:00,119.49,121.64,119.44,121.64,6401.0,93.6307,95.3154,93.5916,95.3154,6401.0
2018-04-17 10:00:00,121.83,123.09,121.61,123.09,10050.0,95.4643,96.4516,95.2919,96.4516,10050.0
2018-04-17 10:30:00,123.08,123.78,122.37,123.37,9941.0,96.4438,96.9923,95.8875,96.671,9941.0
2018-04-17 11:00:00,123.29,123.29,122.47,122.57,7300.0,96.6084,96.6084,95.9658,96.0442,7300.0
2018-04-17 11:30:00,122.57,122.67,121.5,121.5,11041.0,96.0442,96.1225,95.2057,95.2057,11041.0
2018-04-17 12:00:00,121.55,121.79,121.21,121.21,9000.0,95.2449,95.433,94.9785,94.9785,9000.0
2018-04-17 12:30:00,121.19,121.27,120.82,121.17,5090.0,94.9628,95.0255,94.6729,94.9472,5090.0
2018-04-17 13:00:00,121.12,121.12,120.69,121.0,6045.0,94.908,94.908,94.571,94.8139,6045.0
2018-04-17 13:30:00,120.95,121.28,120.9,121.27,4000.0,94.7748,95.0333,94.7356,95.0255,4000.0
2018-04-17 14:00:00,121.2,121.71,121.2,121.69,9458.0,94.9707,95.3703,94.9707,95.3546,9458.0
2018-04-17 14:30:00,121.71,122.17,121.62,122.17,8930.0,95.3703,95.7307,95.2998,95.7307,8930.0
2018-04-17 15:00:00,122.2,122.7,122.11,122.7,15974.0,95.7542,96.146,95.6837,96.146,15974.0
2018-04-17 15:30:00,122.71,122.73,122.1,122.26,33253.0,96.1539,96.1696,95.6759,95.8013,33253.0
2018-04-18 09:30:00,124.77,125.05,123.45,123.45,13236.0,97.7681,97.9875,96.7337,96.7337,13236.0
2018-04-18 10:00:00,123.4,123.84,123.16,123.48,8950.0,96.6946,97.0393,96.5065,96.7572,8950.0
2018-04-18 10:30:00,124.04,124.91,124.04,124.6,8000.0,97.196,97.8778,97.196,97.6349,8000.0
2018-04-18 11:00:00,124.6,125.55,124.6,125.55,6122.0,97.6349,98.3793,97.6349,98.3793,6122.0
2018-04-18 11:30:00,125.53,126.34,125.53,126.32,11641.0,98.3636,98.9983,98.3636,98.9826,11641.0
2018-04-18 12:00:00,126.37,127.15,126.24,127.15,15574.0,99.0218,99.633,98.9199,99.633,15574.0
2018-04-18 12:30:00,127.13,127.45,127.13,127.15,14094.0,99.6173,99.8681,99.6173,99.633,14094.0
2018-04-18 13:00:00,126.98,127.05,126.78,126.94,6400.0,99.4998,99.5546,99.3431,99.4684,6400.0
2018-04-18 13:30:00,126.94,127.29,126.87,127.11,18754.0,99.4684,99.7427,99.4136,99.6017,18754.0
2018-04-18 14:00:00,127.1,128.13,127.1,128.13,14403.0,99.5938,100.4009,99.5938,100.4009,14403.0
2018-04-18 14:30:00,128.1,128.48,127.98,128.22,8249.0,100.3774,100.6752,100.2834,100.4714,8249.0
2018-04-18 15:00:00,128.33,128.63,127.63,127.83,9000.0,100.5576,100.7927,100.0091,100.1658,9000.0
2018-04-18 15:30:00,127.74,127.75,127.05,127.15,17134.0,100.0953,100.1032,99.5546,99.633,17134.0
2018-04-19 09:30:00,127.72,127.93,127.31,127.59,8000.0,100.0796,100.2442,99.7584,99.9778,8000.0
2018-04-19 10:00:00,127.72,129.91,127.25,129.28,11282.0,100.0796,101.7957,99.7114,101.302,11282.0
2018-04-19 10:30:00,129.3,130.22,129.0,129.99,10100.0,101.3177,102.0386,101.0826,101.8584,10100.0
2018-04-19 11:00:00,130.05,130.69,129.43,130.17,5300.0,101.9054,102.4069,101.4196,101.9994,5300.0
2018-04-19 11:30:00,130.35,130.35,129.54,129.69,4000.0,102.1405,102.1405,101.5058,101.6233,4000.0
2018-04-19 12:00:00,129.36,129.53,129.02,129.47,3700.0,101.3647,101.4979,101.0983,101.4509,3700.0
2018-04-19 12:30:00,129.15,129.76,129.03,129.49,2400.0,101.2002,101.6782,101.1061,101.4666,2400.0
2018-04-19 13:00:00,129.11,129.17,128.37,128.55,4221.0,101.1688,101.2158,100.589,100.73,4221.0
2018-04-19 13:30:00,128.62,129.42,128.56,129.38,7278.0,100.7849,101.4117,100.7379,101.3804,7278.0
2018-04-19 14:00:00,129.35,129.43,128.76,129.43,4817.0,101.3569,101.4196,100.8946,101.4196,4817.0
2018-04-19 14:30:00,129.39,129.92,129.28,129.53,8808.0,101.3882,101.8035,101.302,101.4979,8808.0
2018-04-19 15:00:00,129.48,130.26,129.41,129.42,5060.0,101.4588,102.07,101.4039,101.4117,5060.0
2018-04-19 15:30:00,129.28,129.63,128.44,128.86,20650.0,101.302,101.5763,100.6438,100.9729,20650.0
2018-04-20 09:30:00,128.3,128.64,127.26,127.81,4100.0,100.5341,100.8005,99.7192,100.1502,4100.0
2018-04-20 10:00:00,127.98,127.98,127.18,127.27,5100.0,100.2834,100.2834,99.6565,99.727,5100.0
2018-04-20 10:30:00,127.33,127.64,127.0,127.05,2400.0,99.774,100.017,99.5155,99.5546,2400.0
2018-04-20 11:00:00,126.86,127.59,126.43,127.59,5600.0,99.4058,99.9778,99.0688,99.9778,5600.0
2018-04-20 11:30:00,127.77,128.56,127.65,128.45,4546.0,100.1188,100.7379,100.0248,100.6517,4546.0
2018-04-20 12:00:00,128.47,129.21,128.47,128.62,2700.0,100.6673,101.2472,100.6673,100.7849,2700.0
2018-04-20 12:30:00,128.76,129.0,128.66,128.86,1500.0,100.8946,101.0826,100.8162,100.9729,1500.0
2018-04-20 13:00:00,128.95,129.25,128.81,128.97,7864.0,101.0435,101.2785,100.9338,101.0591,7864.0
2018-04-20 13:30:00,128.99,130.41,128.99,129.78,11448.0,101.0748,102.1875,101.0748,101.6938,11448.0
2018-04-20 14:00:00,129.63,129.64,129.24,129.25,4100.0,101.5763,101.5841,101.2707,101.2785,4100.0
2018-04-20 14:30:00,129.14,129.18,128.35,128.64,5400.0,101.1923,101.2237,100.5733,100.8005,5400.0
2018-04-20 15:00:00,128.66,128.69,128.23,128.46,10000.0,100.8162,100.8397,100.4793,100.6595,10000.0
2018-04-20 15:30:00,128.52,128.52,128.02,128.41,15140.0,100.7065,100.7065,100.3147,100.6203,15140.0
2018-04-23 09:30:00,127.2,128.31,127.15,127.73,3400.0,99.6722,100.542,99.633,100.0875,3400.0
2018-04-23 10:00:00,127.78,127.86,127.09,127.68,4373.0,100.1267,100.1893,99.586,100.0483,4373.0
2018-04-23 10:30:00,127.48,128.18,127.42,128.13,4002.0,99.8916,100.4401,99.8446,100.4009,4002.0
2018-04-23 11:00:00,128.37,129.26,128.37,129.02,3100.0,100.589,101.2864,100.589,101.0983,3100.0
2018-04-23 11:30:00,129.08,129.1,128.27,128.27,2794.0,101.1453,101.161,100.5106,100.5106,2794.0
2018-04-23 12:00:00,128.4,128.43,127.7,127.7,1300.0,100.6125,100.636,100.064,100.064,1300.0
2018-04-23 12:30:00,127.73,127.92,127.6,127.68,1500.0,100.0875,100.2364,99.9856,100.0483,1500.0
2018-04-23 13:00:00,127.87,127.97,127.73,127.73,2600.0,100.1972,100.2755,100.0875,100.0875,2600.0
2018-04-23 13:30:00,127.82,127.82,127.39,127.8,4297.0,100.158,100.158,99.8211,100.1423,4297.0
2018-04-23 14:00:00,127.81,127.81,127.62,127.78,2300.0,100.1502,100.1502,100.0013,100.1267,2300.0
2018-04-23 14:30:00,127.9,128.05,127.81,127.91,1900.0,100.2207,100.3382,100.1502,100.2285,1900.0
2018-04-23 15:00:00,128.0,128.61,128.0,128.6,2000.0,100.2991,100.777,100.2991,100.7692,2000.0
2018-04-23 15:30:00,128.59,128.59,128.15,128.33,8607.0,100.7614,100.7614,100.4166,100.5576,8607.0
2018-04-24 09:30:00,128.12,128.57,127.6,127.84,6654.0,100.3931,100.7457,99.9856,100.1737,6654.0
2018-04-24 10:00:00,127.79,128.57,127.57,128.38,6903.0,100.1345,100.7457,99.9621,100.5968,6903.0
2018-04-24 10:30:00,128.31,128.59,127.73,127.78,5280.0,100.542,100.7614,100.0875,100.1267,5280.0
2018-04-24 11:00:00,127.57,127.57,126.4,126.84,5950.0,99.9621,99.9621,99.0453,99.3901,5950.0
2018-04-24 11:30:00,126.86,126.86,126.13,126.13,3600.0,99.4058,99.4058,98.8337,98.8337,3600.0
2018-04-24 12:00:00,126.19,126.36,126.1,126.23,5300.0,98.8808,99.014,98.8102,98.9121,5300.0
2018-04-24 12:30:00,126.2,126.26,125.85,125.85,4000.0,98.8886,98.9356,98.6143,98.6143,4000.0
2018-04-24 13:00:00,125.92,126.02,125.68,125.73,3130.0,98.6692,98.7475,98.4811,98.5203,3130.0
2018-04-24 13:30:00,125.64,125.76,124.57,124.62,15201.0,98.4498,98.5438,97.6113,97.6505,15201.0
2018-04-24 14:00:00,124.66,125.7,124.61,125.2,7000.0,97.6819,98.4968,97.6427,98.105,7000.0
2018-04-24 14:30:00,125.04,125.53,124.94,125.19,6810.0,97.9796,98.3636,97.9013,98.0972,6810.0
2018-04-24 15:00:00,125.23,126.34,125.23,125.7,7600.0,98.1285,98.9983,98.1285,98.4968,7600.0
2018-04-24 15:30:00,125.54,126.03,125.45,125.63,10112.0,98.3714,98.7554,98.3009,98.442,10112.0
2018-04-25 09:30:00,125.92,127.22,125.4,126.4,7546.0,98.6692,99.6879,98.2617,99.0453,7546.0
2018-04-25 10:00:00,126.41,127.52,126.41,127.42,7845.0,99.0531,99.9229,99.0531,99.8446,7845.0
2018-04-25 10:30:00,127.2,127.2,125.9,126.62,7516.0,99.6722,99.6722,98.6535,99.2177,7516.0
2018-04-25 11:00:00,126.82,126.98,125.87,126.3,5100.0,99.3744,99.4998,98.63,98.967,5100.0
2018-04-25 11:30:00,126.12,126.21,125.38,125.55,5500.0,98.8259,98.8964,98.2461,98.3793,5500.0
2018-04-25 12:00:00,125.41,125.57,125.06,125.06,1800.0,98.2696,98.3949,97.9953,97.9953,1800.0
2018-04-25 12:30:00,125.07,125.96,125.07,125.96,2600.0,98.0031,98.7005,98.0031,98.7005,2600.0
2018-04-25 13:00:00,125.92,125.96,125.48,125.78,1100.0,98.6692,98.7005,98.3244,98.5595,1100.0
2018-04-25 13:30:00,125.88,125.94,125.66,125.78,2000.0,98.6378,98.6849,98.4655,98.5595,2000.0
2018-04-25 14:00:00,125.54,126.0,125.39,126.0,2000.0,98.3714,98.7319,98.2539,98.7319,2000.0
2018-04-25 14:30:00,125.85,126.24,125.75,126.24,1600.0,98.6143,98.9199,98.536,98.9199,1600.0
2018-04-25 15:00:00,126.14,126.14,125.53,125.62,2207.0,98.8416,98.8416,98.3636,98.4341,2207.0
2018-04-25 15:30:00,125.79,125.79,125.31,125.69,6296.0,98.5673,98.5673,98.1912,98.489,6296.0
2018-04-26 09:30:00,125.52,126.36,125.52,126.1,3349.0,98.3558,99.014,98.3558,98.8102,3349.0
2018-04-26 10:00:00,126.17,126.35,125.48,125.89,6400.0,98.8651,99.0061,98.3244,98.6457,6400.0
2018-04-26 10:30:00,126.08,126.99,126.08,126.3,3722.0,98.7946,99.5076,98.7946,98.967,3722.0
2018-04-26 11:00:00,126.47,126.54,126.04,126.18,2517.0,99.1002,99.155,98.7632,98.8729,2517.0
2018-04-26 11:30:00,126.39,126.54,126.06,126.28,3600.0,99.0375,99.155,98.7789,98.9513,3600.0
2018-04-26 12:00:00,126.36,126.49,126.26,126.35,2300.0,99.014,99.1158,98.9356,99.0061,2300.0
2018-04-26 12:30:00,126.25,126.36,125.73,126.07,4300.0,98.9278,99.014,98.5203,98.7867,4300.0
2018-04-26 13:00:00,126.18,126.18,125.65,125.67,3410.0,98.8729,98.8729,98.4576,98.4733,3410.0
2018-04-26 13:30:00,125.64,125.95,125.63,125.95,1800.0,98.4498,98.6927,98.442,98.6927,1800.0
2018-04-26 14:00:00,126.01,126.14,125.95,125.96,1800.0,98.7397,98.8416,98.6927,98.7005,1800.0
2018-04-26 14:30:00,126.11,126.11,125.84,125.84,3500.0,98.8181,98.8181,98.6065,98.6065,3500.0
2018-04-26 15:00:00,125.78,126.34,125.61,126.31,4671.0,98.5595,98.9983,98.4263,98.9748,4671.0
2018-04-26 15:30:00,126.36,127.0,126.36,127.0,12540.0,99.014,99.5155,99.014,99.5155,12540.0
2018-04-27 09:30:00,126.11,126.62,125.41,126.31,3900.0,98.8181,99.2177,98.2696,98.9748,3900.0
2018-04-27 10:00:00,126.62,126.91,125.99,125.99,2800.0,99.2177,99.4449,98.724,98.724,2800.0
2018-04-27 10:30:00,125.95,126.13,125.47,125.59,1900.0,98.6927,98.8337,98.3166,98.4106,1900.0
2018-04-27 11:00:00,126.05,126.17,125.76,125.95,3464.0,98.7711,98.8651,98.5438,98.6927,3464.0
2018-04-27 11:30:00,125.97,126.12,125.63,125.63,1700.0,98.7084,98.8259,98.442,98.442,1700.0
2018-04-27 12:00:00,125.84,126.23,125.69,126.13,1500.0,98.6065,98.9121,98.489,98.8337,1500.0
2018-04-27 12:30:00,126.23,126.3,126.08,126.28,3800.0,98.9121,98.967,98.7946,98.9513,3800.0
2018-04-27 13:00:00,126.43,127.0,126.3,127.0,1788.0,99.0688,99.5155,98.967,99.5155,1788.0
2018-04-27 13:30:00,127.08,127.62,127.08,127.43,5445.0,99.5782,100.0013,99.5782,99.8524,5445.0
2018-04-27 14:00:00,127.47,127.47,126.97,127.0,2700.0,99.8837,99.8837,99.492,99.5155,2700.0
2018-04-27 14:30:00,126.99,127.11,126.91,127.03,2500.0,99.5076,99.6017,99.4449,99.539,2500.0
2018-04-27 15:00:00,126.99,127.15,126.42,126.47,4353.0,99.5076,99.633,99.061,99.1002,4353.0
2018-04-27 15:30:00,126.47,126.55,125.88,125.89,12003.0,99.1002,99.1628,98.6378,98.6457,12003.0
2018-04-30 09:30:00,126.0,128.13,126.0,127.93,7025.0,98.7319,100.4009,98.7319,100.2442,7025.0
2018-04-30 10:00:00,128.5,129.48,128.42,129.29,8928.0,100.6908,101.4588,100.6282,101.3099,8928.0
2018-04-30 10:30:00,129.35,129.57,128.78,128.8,3479.0,101.3569,101.5293,100.9102,100.9259,3479.0
2018-04-30 11:00:00,128.96,128.96,127.78,127.99,3300.0,101.0513,101.0513,100.1267,100.2912,3300.0
2018-04-30 11:30:00,127.93,127.93,127.28,127.66,1800.0,100.2442,100.2442,99.7349,100.0326,1800.0
2018-04-30 12:00:00,128.08,128.28,127.42,128.22,8374.0,100.3617,100.5185,99.8446,100.4714,8374.0
2018-04-30 12:30:00,128.36,128.6,128.34,128.56,4800.0,100.5811,100.7692,100.5655,100.7379,4800.0
2018-04-30 13:00:00,128.65,129.62,128.55,129.48,3979.0,100.8084,101.5685,100.73,101.4588,3979.0
2018-04-30 13:30:00,129.47,130.08,128.91,128.99,5200.0,101.4509,101.9289,101.0121,101.0748,5200.0
2018-04-30 14:00:00,129.0,129.0,128.22,128.4,7500.0,101.0826,101.0826,100.4714,100.6125,7500.0
2018-04-30 14:30:00,128.4,128.5,128.11,128.11,5222.0,100.6125,100.6908,100.3852,100.3852,5222.0
2018-04-30 15:00:00,128.16,128.51,128.09,128.16,6600.0,100.4244,100.6987,100.3696,100.4244,6600.0
2018-04-30 15:30:00,128.18,128.93,128.18,128.44,14356.0,100.4401,101.0278,100.4401,100.6438,14356.0
2018-05-01 09:30:00,127.33,128.69,127.32,127.95,5137.0,99.774,100.8397,99.7662,100.2599,5137.0
2018-05-01 10:00:00,127.81,127.89,126.71,127.36,6000.0,100.1502,100.2129,99.2882,99.7976,6000.0
2018-05-01 10:30:00,127.3,127.85,127.2,127.25,4274.0,99.7505,100.1815,99.6722,99.7114,4274.0
2018-05-01 11:00:00,127.22,128.47,126.97,128.31,4500.0,99.6879,100.6673,99.492,100.542,4500.0
2018-05-01 11:30:00,128.3,128.81,127.86,127.88,3900.0,100.5341,100.9338,100.1893,100.205,3900.0
2018-05-01 12:00:00,128.03,128.06,127.6,127.74,2097.0,100.3226,100.3461,99.9856,100.0953,2097.0
2018-05-01 12:30:00,127.65,127.82,127.33,127.82,2800.0,100.0248,100.158,99.774,100.158,2800.0
2018-05-01 13:00:00,127.68,127.68,127.11,127.27,4100.0,100.0483,100.0483,99.6017,99.727,4100.0
2018-05-01 13:30:00,127.26,127.68,127.08,127.41,4400.0,99.7192,100.0483,99.5782,99.8367,4400.0
2018-05-01 14:00:00,127.48,127.88,127.43,127.81,4300.0,99.8916,100.205,99.8524,100.1502,4300.0
2018-05-01 14:30:00,127.88,128.56,127.81,128.52,5763.0,100.205,100.7379,100.1502,100.7065,5763.0
2018-05-01 15:00:00,128.55,128.93,128.41,128.41,9105.0,100.73,101.0278,100.6203,100.6203,9105.0
2018-05-01 15:30:00,128.39,128.77,127.79,127.84,10427.0,100.6046,100.9024,100.1345,100.1737,10427.0
2018-05-02 09:30:00,128.29,130.01,128.29,129.59,5381.0,100.5263,101.8741,100.5263,101.545,5381.0
2018-05-02 10:00:00,129.4,130.4,129.38,129.99,8200.0,101.3961,102.1797,101.3804,101.8584,8200.0
2018-05-02 10:30:00,129.89,130.01,129.46,129.96,3270.0,101.78,101.8741,101.4431,101.8349,3270.0
2018-05-02 11:00:00,130.0,130.19,129.2,129.65,4202.0,101.8662,102.0151,101.2394,101.592,4202.0
2018-05-02 11:30:00,129.77,129.77,129.07,129.43,6603.0,101.686,101.686,101.1375,101.4196,6603.0
2018-05-02 12:00:00,129.45,129.74,129.45,129.54,2092.0,101.4353,101.6625,101.4353,101.5058,2092.0
2018-05-02 12:30:00,129.42,129.64,129.37,129.56,2400.0,101.4117,101.5841,101.3726,101.5214,2400.0
2018-05-02 13:00:00,129.73,129.93,129.68,129.86,3369.0,101.6547,101.8114,101.6155,101.7565,3369.0
2018-05-02 13:30:00,129.9,129.91,129.51,129.65,2200.0,101.7879,101.7957,101.4823,101.592,2200.0
2018-05-02 14:00:00,129.6,130.46,129.6,130.17,12520.0,101.5528,102.2267,101.5528,101.9994,12520.0
2018-05-02 14:30:00,130.09,130.39,129.81,130.09,5640.0,101.9367,102.1718,101.7173,101.9367,5640.0
2018-05-02 15:00:00,129.92,129.93,128.83,129.18,3300.0,101.8035,101.8114,100.9494,101.2237,3300.0
2018-05-02 15:30:00,129.19,129.19,128.12,128.89,8794.0,101.2315,101.2315,100.3931,100.9964,8794.0
2018-05-03 09:30:00,128.5,129.74,128.19,128.99,16436.0,100.6908,101.6625,100.4479,101.0748,16436.0
2018-05-03 10:00:00,128.78,128.78,127.58,128.0,7900.0,100.9102,100.9102,99.9699,100.2991,7900.0
2018-05-03 10:30:00,127.96,128.1,127.32,127.9,6319.0,100.2677,100.3774,99.7662,100.2207,6319.0
2018-05-03 11:00:00,127.88,127.93,126.92,127.22,5477.0,100.205,100.2442,99.4528,99.6879,5477.0
2018-05-03 11:30:00,127.27,127.81,127.25,127.33,5636.0,99.727,100.1502,99.7114,99.774,5636.0
2018-05-03 12:00:00,127.32,127.43,126.5,126.5,2752.0,99.7662,99.8524,99.1237,99.1237,2752.0
2018-05-03 12:30:00,126.44,127.18,126.31,127.18,6190.0,99.0767,99.6565,98.9748,99.6565,6190.0
2018-05-03 13:00:00,127.22,127.22,126.59,126.82,4400.0,99.6879,99.6879,99.1942,99.3744,4400.0
2018-05-03 13:30:00,126.85,127.55,126.85,127.42,2929.0,99.3979,99.9464,99.3979,99.8446,2929.0
2018-05-03 14:00:00,127.34,127.43,126.72,126.8,2565.0,99.7819,99.8524,99.2961,99.3587,2565.0
2018-05-03 14:30:00,127.04,127.14,126.62,126.68,4728.0,99.5468,99.6252,99.2177,99.2647,4728.0
2018-05-03 15:00:00,126.76,126.85,126.03,126.07,6200.0,99.3274,99.3979,98.7554,98.7867,6200.0
2018-05-03 15:30:00,126.06,126.59,126.03,126.52,14803.0,98.7789,99.1942,98.7554,99.1393,14803.0
2018-05-04 09:30:00,126.02,126.64,125.54,126.2,8824.0,98.7475,99.2334,98.3714,98.8886,8824.0
2018-05-04 10:00:00,126.09,126.28,125.49,125.97,16744.0,98.8024,98.9513,98.3322,98.7084,16744.0
2018-05-04 10:30:00,126.15,126.74,126.15,126.49,5100.0,98.8494,99.3117,98.8494,99.1158,5100.0
2018-05-04 11:00:00,126.55,126.63,125.77,125.85,11400.0,99.1628,99.2255,98.5517,98.6143,11400.0
2018-05-04 11:30:00,125.82,127.66,125.82,127.6,10900.0,98.5908,100.0326,98.5908,99.9856,10900.0
2018-05-04 12:00:00,127.44,127.74,127.25,127.37,6800.0,99.8602,100.0953,99.7114,99.8054,6800.0
2018-05-04 12:30:00,127.29,127.87,127.1,127.82,6300.0,99.7427,100.1972,99.5938,100.158,6300.0
2018-05-04 13:00:00,127.85,127.85,127.17,127.22,3700.0,100.1815,100.1815,99.6487,99.6879,3700.0
2018-05-04 13:30:00,127.2,127.5,127.09,127.5,3500.0,99.6722,99.9073,99.586,99.9073,3500.0
2018-05-04 14:00:00,127.57,127.87,127.36,127.36,5200.0,99.9621,100.1972,99.7976,99.7976,5200.0
2018-05-04 14:30:00,127.48,127.48,126.93,126.93,6352.0,99.8916,99.8916,99.4606,99.4606,6352.0
2018-05-04 15:00:00,126.89,127.11,126.51,127.02,7000.0,99.4293,99.6017,99.1315,99.5311,7000.0
2018-05-04 15:30:00,127.01,127.39,127.0,127.34,11430.0,99.5233,99.8211,99.5155,99.7819,11430.0
2018-05-07 09:30:00,129.0,132.6,128.97,132.6,9917.0,101.0826,103.9035,101.0591,103.9035,9917.0
2018-05-07 10:00:00,132.62,134.0,132.62,133.78,19439.0,103.9192,105.0006,103.9192,104.8282,19439.0
2018-05-07 10:30:00,133.75,133.8,132.82,133.71,11425.0,104.8047,104.8439,104.0759,104.7733,11425.0
2018-05-07 11:00:00,133.66,133.96,133.34,133.5,17774.0,104.7341,104.9692,104.4834,104.6088,17774.0
2018-05-07 11:30:00,133.37,133.75,133.37,133.69,4000.0,104.5069,104.8047,104.5069,104.7577,4000.0
2018-05-07 12:00:00,133.51,133.77,133.5,133.61,4311.0,104.6166,104.8203,104.6088,104.695,4311.0
2018-05-07 12:30:00,133.56,133.82,133.35,133.8,3732.0,104.6558,104.8595,104.4912,104.8439,3732.0
2018-05-07 13:00:00,133.8,134.23,133.66,133.87,3900.0,104.8439,105.1808,104.7341,104.8987,3900.0
2018-05-07 13:30:00,133.85,133.89,133.27,133.39,4800.0,104.883,104.9144,104.4286,104.5226,4800.0
2018-05-07 14:00:00,133.43,133.43,133.08,133.25,4513.0,104.5539,104.5539,104.2797,104.4129,4513.0
2018-05-07 14:30:00,133.22,133.47,132.07,132.12,6788.0,104.3894,104.5853,103.4882,103.5274,6788.0
2018-05-07 15:00:00,132.0,132.03,130.38,131.11,12092.0,103.4334,103.4569,102.164,102.736,12092.0
2018-05-07 15:30:00,131.08,131.11,130.01,130.37,18963.0,102.7125,102.736,101.8741,102.1561,18963.0
2018-05-08 09:30:00,131.52,131.61,128.5,128.66,7014.0,103.0573,103.1278,100.6908,100.8162,7014.0
2018-05-08 10:00:00,128.77,129.14,128.77,128.97,1800.0,100.9024,101.1923,100.9024,101.0591,1800.0
2018-05-08 10:30:00,129.17,129.59,129.16,129.49,4700.0,101.2158,101.545,101.208,101.4666,4700.0
2018-05-08 11:00:00,129.19,129.19,128.0,129.11,5100.0,101.2315,101.2315,100.2991,101.1688,5100.0
2018-05-08 11:30:00,129.03,130.89,128.88,130.57,9150.0,101.1061,102.5636,100.9886,102.3129,9150.0
2018-05-08 12:00:00,130.6,130.83,130.21,130.46,6156.0,102.3364,102.5166,102.0308,102.2267,6156.0
2018-05-08 12:30:00,130.72,131.17,130.47,130.47,7386.0,102.4304,102.783,102.2345,102.2345,7386.0
2018-05-08 13:00:00,130.88,131.81,130.73,131.4,5300.0,102.5558,103.2845,102.4382,102.9632,5300.0
2018-05-08 13:30:00,131.55,131.88,131.14,131.15,6849.0,103.0808,103.3394,102.7595,102.7673,6849.0
2018-05-08 14:00:00,131.08,133.09,130.62,131.88,6603.0,102.7125,104.2875,102.352,103.3394,6603.0
2018-05-08 14:30:00,132.01,132.62,131.15,132.49,6676.0,103.4412,103.9192,102.7673,103.8174,6676.0
2018-05-08 15:00:00,132.47,134.0,132.47,134.0,7649.0,103.8017,105.0006,103.8017,105.0006,7649.0
2018-05-08 15:30:00,133.87,134.87,133.68,134.61,29269.0,104.8987,105.6823,104.7498,105.4786,29269.0
2018-05-09 09:30:00,133.63,136.01,132.85,133.68,24357.0,104.7106,106.5756,104.0994,104.7498,24357.0
2018-05-09 10:00:00,133.6,133.87,130.99,131.96,18746.0,104.6871,104.8987,102.642,103.4021,18746.0
2018-05-09 10:30:00,131.77,133.54,130.39,131.66,14425.0,103.2532,104.6401,102.1718,103.167,14425.0
2018-05-09 11:00:00,131.65,131.87,131.15,131.56,11600.0,103.1591,103.3315,102.7673,103.0886,11600.0
2018-05-09 11:30:00,131.42,132.53,131.03,132.1,11100.0,102.9789,103.8487,102.6733,103.5118,11100.0
2018-05-09 12:00:00,131.72,132.87,131.7,132.66,6400.0,103.214,104.1151,103.1983,103.9506,6400.0
2018-05-09 12:30:00,131.84,133.12,131.55,132.95,7947.0,103.308,104.311,103.0808,104.1778,7947.0
2018-05-09 13:00:00,132.93,134.04,132.61,133.9,12217.0,104.1621,105.0319,103.9114,104.9222,12217.0
2018-05-09 13:30:00,134.07,136.18,134.05,135.76,12154.0,105.0554,106.7088,105.0397,106.3797,12154.0
2018-05-09 14:00:00,135.86,137.16,135.57,135.6,10114.0,106.458,107.4767,106.2308,106.2543,10114.0
2018-05-09 14:30:00,135.61,136.58,135.49,135.79,9107.0,106.2621,107.0222,106.1681,106.4032,9107.0
2018-05-09 15:00:00,135.95,137.24,135.95,136.78,8573.0,106.5286,107.5394,106.5286,107.1789,8573.0
2018-05-09 15:30:00,136.85,136.96,135.96,136.7,25622.0,107.2338,107.32,106.5364,107.1163,25622.0
2018-05-10 09:30:00,137.1,137.39,133.34,133.5,12682.0,107.4297,107.6569,104.4834,104.6088,12682.0
2018-05-10 10:00:00,133.56,133.8,132.17,133.72,8694.0,104.6558,104.8439,103.5666,104.7812,8694.0
2018-05-10 10:30:00,133.34,133.46,132.64,132.75,3700.0,104.4834,104.5774,103.9349,104.0211,3700.0
2018-05-10 11:00:00,132.73,132.73,131.96,132.68,9132.0,104.0054,104.0054,103.4021,103.9662,9132.0
2018-05-10 11:30:00,132.82,133.51,132.45,133.47,7965.0,104.0759,104.6166,103.786,104.5853,7965.0
2018-05-10 12:00:00,133.43,133.43,132.23,132.35,5200.0,104.5539,104.5539,103.6136,103.7077,5200.0
2018-05-10 12:30:00,132.32,132.33,131.4,131.53,6575.0,103.6841,103.692,102.9632,103.0651,6575.0
2018-05-10 13:00:00,131.44,131.56,130.62,131.11,7850.0,102.9946,103.0886,102.352,102.736,7850.0
2018-05-10 13:30:00,131.28,131.3,130.26,130.49,5832.0,102.8692,102.8849,102.07,102.2502,5832.0
2018-05-10 14:00:00,130.32,130.69,130.06,130.2,7600.0,102.117,102.4069,101.9132,102.0229,7600.0
2018-05-10 14:30:00,130.2,131.46,129.57,131.09,12800.0,102.0229,103.0103,101.5293,102.7203,12800.0
2018-05-10 15:00:00,131.14,131.26,130.43,130.71,7800.0,102.7595,102.8535,102.2032,102.4226,7800.0
2018-05-10 15:30:00,130.71,130.71,129.55,129.81,20727.0,102.4226,102.4226,101.5136,101.7173,20727.0
2018-05-11 09:30:00,130.09,130.09,127.59,127.76,9623.0,101.9367,101.9367,99.9778,100.111,9623.0
2018-05-11 10:00:00,127.77,127.93,125.89,126.0,13664.0,100.1188,100.2442,98.6457,98.7319,13664.0
2018-05-11 10:30:00,126.13,126.24,125.51,125.9,14260.0,98.8337,98.9199,98.3479,98.6535,14260.0
2018-05-11 11:00:00,126.02,126.41,124.91,125.09,25507.0,98.7475,99.0531,97.8778,98.0188,25507.0
2018-05-11 11:30:00,125.21,125.44,124.23,125.39,13760.0,98.1128,98.2931,97.3449,98.2539,13760.0
2018-05-11 12:00:00,125.35,125.71,124.62,125.22,7232.0,98.2225,98.5046,97.6505,98.1207,7232.0
2018-05-11 12:30:00,125.13,125.13,124.27,124.41,11075.0,98.0502,98.0502,97.3763,97.486,11075.0
2018-05-11 13:00:00,124.49,124.51,123.41,123.59,13010.0,97.5487,97.5643,96.7024,96.8434,13010.0
2018-05-11 13:30:00,123.57,124.28,123.3,124.18,6700.0,96.8278,97.3841,96.6162,97.3058,6700.0
2018-05-11 14:00:00,124.24,124.74,124.01,124.01,6932.0,97.3528,97.7446,97.1725,97.1725,6932.0
2018-05-11 14:30:00,123.96,124.56,123.83,124.46,5524.0,97.1334,97.6035,97.0315,97.5252,5524.0
2018-05-11 15:00:00,124.45,124.45,123.6,123.6,9300.0,97.5173,97.5173,96.8513,96.8513,9300.0
2018-05-11 15:30:00,123.63,123.81,123.23,123.81,27048.0,96.8748,97.0158,96.5613,97.0158,27048.0
2018-05-14 09:30:00,124.34,124.72,123.91,124.28,13177.0,97.4311,97.7289,97.0942,97.3841,13177.0
2018-05-14 10:00:00,124.36,124.39,123.74,124.26,13674.0,97.4468,97.4703,96.961,97.3684,13674.0
2018-05-14 10:30:00,124.21,124.46,123.92,124.34,8714.0,97.3293,97.5252,97.102,97.4311,8714.0
2018-05-14 11:00:00,124.24,124.51,123.99,124.23,6038.0,97.3528,97.5643,97.1569,97.3449,6038.0
2018-05-14 11:30:00,124.32,124.78,124.13,124.15,5197.0,97.4155,97.7759,97.2666,97.2822,5197.0
2018-05-14 12:00:00,124.17,124.18,123.91,123.92,4400.0,97.2979,97.3058,97.0942,97.102,4400.0
2018-05-14 12:30:00,123.9,124.07,123.69,123.85,3649.0,97.0863,97.2196,96.9218,97.0472,3649.0
2018-05-14 13:00:00,123.8,124.13,123.8,124.09,6383.0,97.008,97.2666,97.008,97.2352,6383.0
2018-05-14 13:30:00,124.05,124.22,123.67,123.7,7707.0,97.2039,97.3371,96.9061,96.9296,7707.0
2018-05-14 14:00:00,123.72,124.05,123.7,123.98,8179.0,96.9453,97.2039,96.9296,97.149,8179.0
2018-05-14 14:30:00,124.03,124.84,123.91,124.5,9306.0,97.1882,97.8229,97.0942,97.5565,9306.0
2018-05-14 15:00:00,124.47,124.75,124.32,124.61,8673.0,97.533,97.7524,97.4155,97.6427,8673.0
2018-05-14 15:30:00,124.53,124.62,123.87,124.21,21153.0,97.58,97.6505,97.0628,97.3293,21153.0
2018-05-15 09:30:00,125.04,125.5,123.64,123.98,10874.0,97.9796,98.3401,96.8826,97.149,10874.0
2018-05-15 10:00:00,124.03,126.82,124.03,126.28,14855.0,97.1882,99.3744,97.1882,98.9513,14855.0
2018-05-15 10:30:00,126.22,127.67,126.22,127.41,14494.0,98.9043,100.0405,98.9043,99.8367,14494.0
2018-05-15 11:00:00,127.32,128.31,127.32,127.97,10708.0,99.7662,100.542,99.7662,100.2755,10708.0
2018-05-15 11:30:00,127.81,128.24,127.62,127.62,9093.0,100.1502,100.4871,100.0013,100.0013,9093.0
2018-05-15 12:00:00,127.8,127.82,126.86,127.37,7268.0,100.1423,100.158,99.4058,99.8054,7268.0
2018-05-15 12:30:00,127.42,128.4,127.42,128.04,9118.0,99.8446,100.6125,99.8446,100.3304,9118.0
2018-05-15 13:00:00,128.05,128.55,127.8,128.38,6789.0,100.3382,100.73,100.1423,100.5968,6789.0
2018-05-15 13:30:00,128.44,128.64,128.0,128.25,9900.0,100.6438,100.8005,100.2991,100.4949,9900.0
2018-05-15 14:00:00,128.26,129.08,128.26,128.8,8822.0,100.5028,101.1453,100.5028,100.9259,8822.0
2018-05-15 14:30:00,128.8,129.09,128.4,128.67,10823.0,100.9259,101.1532,100.6125,100.8241,10823.0
2018-05-15 15:00:00,128.68,128.75,128.33,128.71,10200.0,100.8319,100.8867,100.5576,100.8554,10200.0
2018-05-15 15:30:00,128.7,128.8,128.25,128.52,19028.0,100.8476,100.9259,100.4949,100.7065,19028.0
2018-05-16 09:30:00,128.92,130.13,128.7,129.9,10855.0,101.0199,101.9681,100.8476,101.7879,10855.0
2018-05-16 10:00:00,129.9,130.0,127.98,128.53,13288.0,101.7879,101.8662,100.2834,100.7144,13288.0
2018-05-16 10:30:00,128.68,129.88,128.68,129.21,14662.0,100.8319,101.7722,100.8319,101.2472,14662.0
2018-05-16 11:00:00,129.15,129.93,129.03,129.93,9410.0,101.2002,101.8114,101.1061,101.8114,9410.0
2018-05-16 11:30:00,129.96,130.15,129.38,129.39,4042.0,101.8349,101.9838,101.3804,101.3882,4042.0
2018-05-16 12:00:00,129.47,129.77,129.47,129.7,2900.0,101.4509,101.686,101.4509,101.6311,2900.0
2018-05-16 12:30:00,129.6,129.91,129.54,129.91,3300.0,101.5528,101.7957,101.5058,101.7957,3300.0
2018-05-16 13:00:00,129.89,130.45,129.83,130.45,3075.0,101.78,102.2188,101.733,102.2188,3075.0
2018-05-16 13:30:00,130.38,131.15,130.32,131.08,6666.0,102.164,102.7673,102.117,102.7125,6666.0
2018-05-16 14:00:00,131.1,131.97,130.94,131.67,8430.0,102.7282,103.4099,102.6028,103.1748,8430.0
2018-05-16 14:30:00,131.35,131.81,131.04,131.55,7153.0,102.9241,103.2845,102.6812,103.0808,7153.0
2018-05-16 15:00:00,131.5,131.73,131.29,131.35,9138.0,103.0416,103.2218,102.877,102.9241,9138.0
2018-05-16 15:30:00,131.45,132.26,131.45,132.22,33926.0,103.0024,103.6371,103.0024,103.6058,33926.0
2018-05-17 09:30:00,132.98,135.35,132.98,135.23,7684.0,104.2013,106.0584,104.2013,105.9644,7684.0
2018-05-17 10:00:00,135.16,136.36,134.58,136.22,7000.0,105.9095,106.8498,105.455,106.7401,7000.0
2018-05-17 10:30:00,136.33,136.95,136.25,136.43,7300.0,106.8263,107.3121,106.7636,106.9047,7300.0
2018-05-17 11:00:00,136.43,137.03,136.37,136.63,6200.0,106.9047,107.3748,106.8577,107.0614,6200.0
2018-05-17 11:30:00,136.69,137.75,136.69,137.03,4430.0,107.1084,107.939,107.1084,107.3748,4430.0
2018-05-17 12:00:00,137.05,137.6,136.81,137.41,3800.0,107.3905,107.8215,107.2024,107.6726,3800.0
2018-05-17 12:30:00,137.52,137.78,137.2,137.49,4000.0,107.7588,107.9625,107.508,107.7353,4000.0
2018-05-17 13:00:00,137.3,137.3,136.49,136.84,4400.0,107.5864,107.5864,106.9517,107.226,4400.0
2018-05-17 13:30:00,136.53,136.6,136.0,136.29,8945.0,106.983,107.0379,106.5677,106.795,8945.0
2018-05-17 14:00:00,135.85,136.3,135.4,136.22,3901.0,106.4502,106.8028,106.0976,106.7401,3901.0
2018-05-17 14:30:00,136.34,137.07,136.32,137.07,5525.0,106.8342,107.4062,106.8185,107.4062,5525.0
2018-05-17 15:00:00,137.14,137.14,136.2,136.2,10473.0,107.461,107.461,106.7245,106.7245,10473.0
2018-05-17 15:30:00,136.19,136.44,136.0,136.43,17924.0,106.7166,106.9125,106.5677,106.9047,17924.0
2018-05-18 09:30:00,135.4,136.24,135.01,135.33,7978.0,106.1961,106.855,105.8903,106.1412,7978.0
2018-05-18 10:00:00,135.64,135.74,134.25,134.54,3200.0,106.3844,106.4628,105.2942,105.5216,3200.0
2018-05-18 10:30:00,134.84,134.97,134.43,134.76,2300.0,105.7569,105.8589,105.4353,105.6942,2300.0
2018-05-18 11:00:00,134.8,134.94,134.4,134.47,2538.0,105.7255,105.8353,105.4118,105.4667,2538.0
2018-05-18 11:30:00,134.44,135.23,134.44,135.23,3365.0,105.4432,106.0628,105.4432,106.0628,3365.0
2018-05-18 12:00:00,135.03,135.16,134.85,135.16,1900.0,105.9059,106.0079,105.7648,106.0079,1900.0
2018-05-18 12:30:00,135.26,135.32,135.07,135.27,2900.0,106.0863,106.1334,105.9373,106.0942,2900.0
2018-05-18 13:00:00,135.26,135.45,135.22,135.35,1900.0,106.0863,106.2353,106.055,106.1569,1900.0
2018-05-18 13:30:00,135.39,135.4,134.85,134.97,2500.0,106.1883,106.1961,105.7648,105.8589,2500.0
2018-05-18 14:00:00,134.98,135.0,134.16,134.25,6195.0,105.8667,105.8824,105.2236,105.2942,6195.0
2018-05-18 14:30:00,134.27,134.51,134.04,134.44,5500.0,105.3099,105.4981,105.1295,105.4432,5500.0
2018-05-18 15:00:00,134.46,134.69,134.15,134.55,5800.0,105.4589,105.6393,105.2157,105.5295,5800.0
2018-05-18 15:30:00,134.65,134.65,134.4,134.56,14490.0,105.6079,105.6079,105.4118,105.5373,14490.0
2018-05-21 09:30:00,136.85,136.85,136.13,136.13,5104.0,107.3334,107.3334,106.7687,106.7687,5104.0
2018-05-21 10:00:00,136.0,136.0,134.97,135.39,6287.0,106.6667,106.6667,105.8589,106.1883,6287.0
2018-05-21 10:30:00,135.48,135.94,135.31,135.33,2197.0,106.2589,106.6197,106.1255,106.1412,2197.0
2018-05-21 11:00:00,135.6,135.74,135.23,135.28,4642.0,106.353,106.4628,106.0628,106.102,4642.0
2018-05-21 11:30:00,135.31,135.77,135.2,135.77,3148.0,106.1255,106.4863,106.0393,106.4863,3148.0
2018-05-21 12:00:00,135.78,135.82,135.45,135.53,2000.0,106.4942,106.5255,106.2353,106.2981,2000.0
2018-05-21 12:30:00,135.41,135.81,135.4,135.81,1500.0,106.204,106.5177,106.1961,106.5177,1500.0
2018-05-21 13:00:00,135.88,135.88,135.44,135.44,500.0,106.5726,106.5726,106.2275,106.2275,500.0
2018-05-21 13:30:00,135.48,136.03,135.48,135.95,1580.0,106.2589,106.6903,106.2589,106.6275,1580.0
2018-05-21 14:00:00,136.03,136.12,135.88,135.88,8450.0,106.6903,106.7608,106.5726,106.5726,8450.0
2018-05-21 14:30:00,135.8,136.11,135.8,136.01,2900.0,106.5099,106.753,106.5099,106.6746,2900.0
2018-05-21 15:00:00,136.03,136.82,136.03,136.75,6961.0,106.6903,107.3099,106.6903,107.255,6961.0
2018-05-21 15:30:00,136.74,137.09,136.74,136.75,17410.0,107.2471,107.5216,107.2471,107.255,17410.0
2018-05-22 09:30:00,136.95,137.98,136.16,136.53,2500.0,107.4118,108.2197,106.7922,107.0824,2500.0
2018-05-22 10:00:00,136.19,136.74,136.01,136.36,2160.0,106.8157,107.2471,106.6746,106.9491,2160.0
2018-05-22 10:30:00,136.9,137.21,136.87,137.18,1850.0,107.3726,107.6157,107.3491,107.5922,1850.0
2018-05-22 11:00:00,137.02,137.56,137.02,137.32,1600.0,107.4667,107.8903,107.4667,107.702,1600.0
2018-05-22 11:30:00,137.09,137.2,137.08,137.08,3734.0,107.5216,107.6079,107.5138,107.5138,3734.0
2018-05-22 12:00:00,137.02,137.42,136.63,136.86,19529.0,107.4667,107.7804,107.1608,107.3412,19529.0
2018-05-22 12:30:00,136.78,136.78,136.33,136.46,4000.0,107.2785,107.2785,106.9255,107.0275,4000.0
2018-05-22 13:00:00,136.18,136.29,135.54,135.65,1300.0,106.8079,106.8942,106.3059,106.3922,1300.0
2018-05-22 13:30:00,135.69,135.9,135.33,135.33,1152.0,106.4236,106.5883,106.1412,106.1412,1152.0
2018-05-22 14:00:00,135.15,135.34,134.93,135.02,701.0,106.0001,106.1491,105.8275,105.8981,701.0
2018-05-22 14:30:00,134.91,134.97,133.39,133.49,3925.0,105.8118,105.8589,104.6197,104.6981,3925.0
2018-05-22 15:00:00,133.36,133.36,131.89,132.25,4500.0,104.5961,104.5961,103.4432,103.7255,4500.0
2018-05-22 15:30:00,132.18,132.27,131.8,132.27,19602.0,103.6706,103.7412,103.3726,103.7412,19602.0
2018-05-23 09:30:00,131.0,131.22,130.1,130.88,11700.0,102.7452,102.9177,102.0393,102.651,11700.0
2018-05-23 10:00:00,130.68,131.86,130.55,130.94,7164.0,102.4942,103.4197,102.3922,102.6981,7164.0
2018-05-23 10:30:00,130.82,130.82,129.05,129.38,8072.0,102.604,102.604,101.2157,101.4746,8072.0
2018-05-23 11:00:00,129.35,130.27,129.01,129.07,7144.0,101.451,102.1726,101.1844,101.2314,7144.0
2018-05-23 11:30:00,129.12,129.45,128.52,129.32,11707.0,101.2706,101.5295,100.8001,101.4275,11707.0
2018-05-23 12:00:00,129.1,129.42,128.68,128.68,3700.0,101.255,101.5059,100.9255,100.9255,3700.0
2018-05-23 12:30:00,128.87,128.98,128.19,128.19,16070.0,101.0746,101.1608,100.5412,100.5412,16070.0
2018-05-23 13:00:00,128.11,128.62,128.1,128.62,3800.0,100.4785,100.8785,100.4706,100.8785,3800.0
2018-05-23 13:30:00,128.7,128.76,128.49,128.54,2100.0,100.9412,100.9883,100.7765,100.8157,2100.0
2018-05-23 14:00:00,128.69,129.74,128.69,129.58,2000.0,100.9334,101.7569,100.9334,101.6314,2000.0
2018-05-23 14:30:00,129.48,129.75,129.42,129.48,2400.0,101.553,101.7648,101.5059,101.553,2400.0
2018-05-23 15:00:00,129.63,129.67,128.98,129.17,4892.0,101.6706,101.702,101.1608,101.3099,4892.0
2018-05-23 15:30:00,129.1,129.87,128.8,129.55,28789.0,101.255,101.8589,101.0197,101.6079,28789.0
2018-05-24 09:30:00,128.02,128.3,127.55,128.21,24682.0,100.4079,100.6275,100.0393,100.5569,24682.0
2018-05-24 10:00:00,128.18,128.44,127.25,127.3,35799.0,100.5334,100.7373,99.804,99.8432,35799.0
2018-05-24 10:30:00,127.32,127.35,125.16,125.16,12234.0,99.8589,99.8824,98.1648,98.1648,12234.0
2018-05-24 11:00:00,125.22,125.92,124.92,125.6,16834.0,98.2118,98.7608,97.9765,98.5099,16834.0
2018-05-24 11:30:00,125.74,126.38,125.39,126.05,8000.0,98.6197,99.1216,98.3451,98.8628,8000.0
2018-05-24 12:00:00,126.01,126.01,125.5,125.76,8407.0,98.8314,98.8314,98.4314,98.6353,8407.0
2018-05-24 12:30:00,125.89,126.06,125.54,125.61,2500.0,98.7373,98.8706,98.4628,98.5177,2500.0
2018-05-24 13:00:00,125.72,125.83,125.08,125.4,6613.0,98.604,98.6902,98.102,98.353,6613.0
2018-05-24 13:30:00,125.37,125.42,124.01,124.2,8569.0,98.3295,98.3687,97.2628,97.4118,8569.0
2018-05-24 14:00:00,124.13,124.84,124.01,124.75,8549.0,97.3569,97.9138,97.2628,97.8432,8549.0
2018-05-24 14:30:00,124.65,124.73,124.42,124.69,6840.0,97.7648,97.8275,97.5844,97.7961,6840.0
2018-05-24 15:00:00,124.66,125.64,124.63,125.41,8319.0,97.7726,98.5412,97.7491,98.3608,8319.0
2018-05-24 15:30:00,125.6,125.6,124.85,125.0,15998.0,98.5099,98.5099,97.9216,98.0393,15998.0
2018-05-25 09:30:00,122.17,122.17,118.76,119.23,17840.0,95.8197,95.8197,93.1451,93.5138,17840.0
2018-05-25 10:00:00,119.41,119.81,118.33,118.51,10887.0,93.655,93.9687,92.8079,92.9491,10887.0
2018-05-25 10:30:00,118.65,120.05,118.14,119.64,57438.0,93.0589,94.1569,92.6589,93.8353,57438.0
2018-05-25 11:00:00,119.73,120.23,119.05,119.07,7005.0,93.9059,94.2981,93.3726,93.3883,7005.0
2018-05-25 11:30:00,119.05,119.29,118.54,119.17,13058.0,93.3726,93.5608,92.9726,93.4667,13058.0
2018-05-25 12:00:00,119.18,119.73,118.98,119.69,19718.0,93.4746,93.9059,93.3177,93.8746,19718.0
2018-05-25 12:30:00,119.7,119.7,119.46,119.63,5900.0,93.8824,93.8824,93.6942,93.8275,5900.0
2018-05-25 13:00:00,119.59,120.13,119.49,119.95,4650.0,93.7961,94.2197,93.7177,94.0785,4650.0
2018-05-25 13:30:00,119.81,119.99,119.65,119.77,5100.0,93.9687,94.1099,93.8432,93.9373,5100.0
2018-05-25 14:00:00,119.52,119.64,119.28,119.38,5113.0,93.7412,93.8353,93.553,93.6314,5113.0
2018-05-25 14:30:00,119.43,119.77,119.24,119.71,9406.0,93.6706,93.9373,93.5216,93.8902,9406.0
2018-05-25 15:00:00,119.78,119.9,119.47,119.89,8240.0,93.9451,94.0393,93.702,94.0314,8240.0
2018-05-25 15:30:00,120.05,121.02,119.89,120.38,25080.0,94.1569,94.9177,94.0314,94.4157,25080.0
2018-05-29 09:30:00,119.55,121.65,119.26,121.09,6856.0,93.7648,95.4118,93.5373,94.9726,6856.0
2018-05-29 10:00:00,121.31,121.6,121.08,121.17,10842.0,95.1451,95.3726,94.9648,95.0353,10842.0
2018-05-29 10:30:00,121.21,121.31,120.89,121.0,10931.0,95.0667,95.1451,94.8157,94.902,10931.0
2018-05-29 11:00:00,120.95,121.23,120.77,121.03,5700.0,94.8628,95.0824,94.7216,94.9255,5700.0
2018-05-29 11:30:00,121.23,121.37,120.25,120.37,6614.0,95.0824,95.1922,94.3138,94.4079,6614.0
2018-05-29 12:00:00,120.42,120.43,119.7,120.25,9067.0,94.4471,94.455,93.8824,94.3138,9067.0
2018-05-29 12:30:00,120.08,120.74,120.03,120.41,5200.0,94.1804,94.6981,94.1412,94.4393,5200.0
2018-05-29 13:00:00,120.39,120.95,120.25,120.93,4700.0,94.4236,94.8628,94.3138,94.8471,4700.0
2018-05-29 13:30:00,120.92,120.97,120.34,120.34,4100.0,94.8393,94.8785,94.3844,94.3844,4100.0
2018-05-29 14:00:00,120.32,120.5,120.16,120.5,4521.0,94.3687,94.5099,94.2432,94.5099,4521.0
2018-05-29 14:30:00,120.44,121.13,120.44,120.88,7100.0,94.4628,95.004,94.4628,94.8079,7100.0
2018-05-29 15:00:00,120.85,121.08,120.66,120.73,7604.0,94.7844,94.9648,94.6353,94.6902,7604.0
2018-05-29 15:30:00,120.85,121.18,120.56,121.04,14400.0,94.7844,95.0432,94.5569,94.9334,14400.0
2018-05-30 09:30:00,121.92,123.05,120.76,121.15,14225.0,95.6236,96.5099,94.7138,95.0197,14225.0
2018-05-30 10:00:00,120.98,121.93,120.74,121.86,10245.0,94.8863,95.6314,94.6981,95.5765,10245.0
2018-05-30 10:30:00,121.8,123.34,121.36,123.13,13038.0,95.5295,96.7373,95.1844,96.5726,13038.0
2018-05-30 11:00:00,123.17,123.57,122.65,122.72,6716.0,96.604,96.9177,96.1961,96.251,6716.0
2018-05-30 11:30:00,122.77,122.91,122.33,122.6,7658.0,96.2902,96.4001,95.9451,96.1569,7658.0
2018-05-30 12:00:00,122.68,123.13,122.53,122.78,5600.0,96.2197,96.5726,96.102,96.2981,5600.0
2018-05-30 12:30:00,122.78,122.85,122.42,122.85,2100.0,96.2981,96.353,96.0157,96.353,2100.0
2018-05-30 13:00:00,122.7,122.97,122.62,122.79,1800.0,96.2353,96.4471,96.1726,96.3059,1800.0
2018-05-30 13:30:00,122.98,123.18,122.79,122.79,1100.0,96.455,96.6118,96.3059,96.3059,1100.0
2018-05-30 14:00:00,122.67,122.83,122.5,122.74,3600.0,96.2118,96.3373,96.0785,96.2667,3600.0
2018-05-30 14:30:00,122.86,123.2,122.78,122.93,3600.0,96.3608,96.6275,96.2981,96.4157,3600.0
2018-05-30 15:00:00,122.92,122.97,122.56,122.56,3400.0,96.4079,96.4471,96.1255,96.1255,3400.0
2018-05-30 15:30:00,122.43,122.82,122.31,122.82,14596.0,96.0236,96.3295,95.9295,96.3295,14596.0
2018-05-31 09:30:00,121.54,121.9,120.96,121.62,6250.0,95.3255,95.6079,94.8706,95.3883,6250.0
2018-05-31 10:00:00,121.53,121.7,121.14,121.67,2600.0,95.3177,95.451,95.0118,95.4275,2600.0
2018-05-31 10:30:00,121.73,122.37,121.73,121.93,4990.0,95.4746,95.9765,95.4746,95.6314,4990.0
2018-05-31 11:00:00,122.02,123.05,121.34,121.34,6161.0,95.702,96.5099,95.1687,95.1687,6161.0
2018-05-31 11:30:00,121.29,121.64,120.36,120.89,4535.0,95.1295,95.404,94.4,94.8157,4535.0
2018-05-31 12:00:00,121.05,121.68,120.95,121.58,3401.0,94.9412,95.4353,94.8628,95.3569,3401.0
2018-05-31 12:30:00,121.49,121.58,121.32,121.46,1000.0,95.2863,95.3569,95.153,95.2628,1000.0
2018-05-31 13:00:00,121.34,121.4,120.97,121.09,2000.0,95.1687,95.2157,94.8785,94.9726,2000.0
2018-05-31 13:30:00,120.98,121.11,120.59,120.59,2500.0,94.8863,94.9883,94.5804,94.5804,2500.0
2018-05-31 14:00:00,120.45,121.05,120.23,120.87,5500.0,94.4706,94.9412,94.2981,94.8,5500.0
2018-05-31 14:30:00,120.91,120.92,120.46,120.57,6100.0,94.8314,94.8393,94.4785,94.5648,6100.0
2018-05-31 15:00:00,120.81,120.93,120.53,120.6,4921.0,94.753,94.8471,94.5334,94.5883,4921.0
2018-05-31 15:30:00,120.63,120.92,120.24,120.75,18432.0,94.6118,94.8393,94.3059,94.7059,18432.0
2018-06-01 09:30:00,120.43,120.43,116.65,116.75,29257.0,94.455,94.455,91.4902,91.5687,29257.0
2018-06-01 10:00:00,116.74,118.03,116.74,117.82,15961.0,91.5608,92.5726,91.5608,92.4079,15961.0
2018-06-01 10:30:00,117.72,117.72,116.77,117.14,11635.0,92.3295,92.3295,91.5844,91.8746,11635.0
2018-06-01 11:00:00,117.16,118.0,117.1,118.0,6580.0,91.8902,92.5491,91.8432,92.5491,6580.0
2018-06-01 11:30:00,117.8,117.84,117.09,117.66,6561.0,92.3922,92.4236,91.8353,92.2824,6561.0
2018-06-01 12:00:00,117.45,117.49,115.75,115.75,9679.0,92.1177,92.1491,90.7844,90.7844,9679.0
2018-06-01 12:30:00,115.6,115.75,115.05,115.49,10910.0,90.6667,90.7844,90.2353,90.5804,10910.0
2018-06-01 13:00:00,115.43,115.91,115.08,115.28,9411.0,90.5334,90.9099,90.2589,90.4157,9411.0
2018-06-01 13:30:00,115.29,115.34,115.06,115.1,5900.0,90.4236,90.4628,90.2432,90.2746,5900.0
2018-06-01 14:00:00,115.12,115.14,114.56,114.78,11422.0,90.2902,90.3059,89.851,90.0236,11422.0
2018-06-01 14:30:00,114.79,115.88,114.77,115.73,12035.0,90.0314,90.8863,90.0157,90.7687,12035.0
2018-06-01 15:00:00,115.67,116.26,115.58,116.26,9883.0,90.7216,91.1844,90.651,91.1844,9883.0
2018-06-01 15:30:00,116.29,116.4,115.39,115.49,20661.0,91.2079,91.2942,90.502,90.5804,20661.0
2018-06-04 09:30:00,116.11,116.11,113.83,114.67,14974.0,91.0667,91.0667,89.2785,89.9373,14974.0
2018-06-04 10:00:00,114.75,114.83,112.31,112.75,28190.0,90.0,90.0628,88.0863,88.4314,28190.0
2018-06-04 10:30:00,112.83,112.86,111.75,111.9,13219.0,88.4942,88.5177,87.6471,87.7648,13219.0
2018-06-04 11:00:00,111.83,112.17,111.28,111.61,11296.0,87.7098,87.9765,87.2785,87.5373,11296.0
2018-06-04 11:30:00,111.56,112.26,111.52,111.98,10820.0,87.4981,88.0471,87.4667,87.8275,10820.0
2018-06-04 12:00:00,112.0,112.3,111.5,111.5,13538.0,87.8432,88.0785,87.451,87.451,13538.0
2018-06-04 12:30:00,111.45,111.56,109.92,109.92,35684.0,87.4118,87.4981,86.2118,86.2118,35684.0
2018-06-04 13:00:00,109.89,110.3,109.64,110.0,13869.0,86.1883,86.5098,85.9922,86.2746,13869.0
2018-06-04 13:30:00,109.95,110.0,109.01,109.39,22164.0,86.2353,86.2746,85.4981,85.7961,22164.0
2018-06-04 14:00:00,109.41,109.94,109.1,109.57,9826.0,85.8118,86.2275,85.5687,85.9373,9826.0
2018-06-04 14:30:00,109.79,111.44,109.79,111.44,16916.0,86.1098,87.404,86.1098,87.404,16916.0
2018-06-04 15:00:00,111.47,112.28,111.47,112.08,15900.0,87.4275,88.0628,87.4275,87.9059,15900.0
2018-06-04 15:30:00,112.06,112.23,111.61,111.7,32520.0,87.8902,88.0236,87.5373,87.6079,32520.0
2018-06-05 09:30:00,110.55,110.99,109.12,109.19,16412.0,86.7059,87.051,85.5844,85.6393,16412.0
2018-06-05 10:00:00,109.05,110.92,107.78,110.92,28918.0,85.5295,86.9961,84.5334,86.9961,28918.0
2018-06-05 10:30:00,110.85,110.87,109.51,110.12,11183.0,86.9412,86.9569,85.8902,86.3687,11183.0
2018-06-05 11:00:00,110.11,110.93,109.5,110.75,3263.0,86.3608,87.004,85.8824,86.8628,3263.0
2018-06-05 11:30:00,110.83,111.15,110.51,111.12,6358.0,86.9255,87.1765,86.6746,87.153,6358.0
2018-06-05 12:00:00,111.02,111.43,110.83,111.34,6602.0,87.0746,87.3961,86.9255,87.3255,6602.0
2018-06-05 12:30:00,111.47,112.95,111.47,112.52,12523.0,87.4275,88.5883,87.4275,88.251,12523.0
2018-06-05 13:00:00,112.61,113.06,112.61,112.72,7833.0,88.3216,88.6746,88.3216,88.4079,7833.0
2018-06-05 13:30:00,112.75,112.81,112.02,112.09,8641.0,88.4314,88.4785,87.8589,87.9138,8641.0
2018-06-05 14:00:00,112.15,112.15,111.65,111.95,8681.0,87.9608,87.9608,87.5687,87.804,8681.0
2018-06-05 14:30:00,111.91,112.06,111.4,111.46,8853.0,87.7726,87.8902,87.3726,87.4197,8853.0
2018-06-05 15:00:00,111.42,111.42,110.86,111.0,6362.0,87.3883,87.3883,86.9491,87.0589,6362.0
2018-06-05 15:30:00,111.05,111.64,110.83,111.56,18483.0,87.0981,87.5608,86.9255,87.4981,18483.0
2018-06-06 09:30:00,112.26,112.6,111.7,112.3,6407.0,88.0471,88.3138,87.6079,88.0785,6407.0
2018-06-06 10:00:00,112.23,112.38,111.45,111.92,6980.0,88.0236,88.1412,87.4118,87.7804,6980.0
2018-06-06 10:30:00,111.64,111.64,109.95,111.1,14277.0,87.5608,87.5608,86.2353,87.1373,14277.0
2018-06-06 11:00:00,111.17,112.0,111.09,111.79,6664.0,87.1922,87.8432,87.1295,87.6785,6664.0
2018-06-06 11:30:00,111.75,112.17,111.45,111.5,16391.0,87.6471,87.9765,87.4118,87.451,16391.0
2018-06-06 12:00:00,111.39,111.55,111.0,111.0,1300.0,87.3648,87.4902,87.0589,87.0589,1300.0
2018-06-06 12:30:00,111.02,111.02,110.45,110.45,2200.0,87.0746,87.0746,86.6275,86.6275,2200.0
2018-06-06 13:00:00,110.29,110.34,110.0,110.25,9125.0,86.502,86.5412,86.2746,86.4706,9125.0
2018-06-06 13:30:00,110.25,111.44,110.22,111.4,5930.0,86.4706,87.404,86.4471,87.3726,5930.0
2018-06-06 14:00:00,111.45,112.14,111.45,112.14,8242.0,87.4118,87.953,87.4118,87.953,8242.0
2018-06-06 14:30:00,112.29,112.7,111.82,111.84,8445.0,88.0706,88.3922,87.702,87.7177,8445.0
2018-06-06 15:00:00,111.81,112.09,111.62,112.08,8856.0,87.6942,87.9138,87.5451,87.9059,8856.0
2018-06-06 15:30:00,112.08,112.5,111.98,112.15,22509.0,87.9059,88.2353,87.8275,87.9608,22509.0
2018-06-07 09:30:00,113.5,114.45,113.5,113.99,29374.0,89.0197,89.7648,89.0197,89.404,29374.0
2018-06-07 10:00:00,114.13,114.94,114.05,114.1,8801.0,89.5138,90.1491,89.451,89.4902,8801.0
2018-06-07 10:30:00,114.05,114.05,113.38,113.79,7786.0,89.451,89.451,88.9255,89.2471,7786.0
2018-06-07 11:00:00,113.83,114.41,113.61,114.0,6600.0,89.2785,89.7334,89.1059,89.4118,6600.0
2018-06-07 11:30:00,114.1,114.4,113.92,114.24,3000.0,89.4902,89.7255,89.3491,89.6,3000.0
2018-06-07 12:00:00,114.41,114.41,113.68,114.14,3800.0,89.7334,89.7334,89.1608,89.5216,3800.0
2018-06-07 12:30:00,114.17,114.17,113.5,113.55,2355.0,89.5451,89.5451,89.0197,89.0589,2355.0
2018-06-07 13:00:00,113.73,113.93,113.34,113.54,4450.0,89.2,89.3569,88.8942,89.051,4450.0
2018-06-07 13:30:00,113.49,113.54,113.17,113.33,3907.0,89.0118,89.051,88.7608,88.8863,3907.0
2018-06-07 14:00:00,113.38,114.02,113.38,114.02,2270.0,88.9255,89.4275,88.9255,89.4275,2270.0
2018-06-07 14:30:00,114.24,114.65,114.09,114.65,5294.0,89.6,89.9216,89.4824,89.9216,5294.0
2018-06-07 15:00:00,114.67,114.84,114.4,114.41,4810.0,89.9373,90.0706,89.7255,89.7334,4810.0
2018-06-07 15:30:00,114.41,114.41,113.92,114.15,11069.0,89.7334,89.7334,89.3491,89.5295,11069.0
2018-06-08 09:30:00,114.29,114.39,112.55,113.21,4100.0,89.6393,89.7177,88.2746,88.7922,4100.0
2018-06-08 10:00:00,113.49,114.39,113.23,113.95,10929.0,89.0118,89.7177,88.8079,89.3726,10929.0
2018-06-08 10:30:00,113.94,113.95,112.87,112.87,3413.0,89.3648,89.3726,88.5255,88.5255,3413.0
2018-06-08 11:00:00,113.02,113.58,112.65,113.58,2722.0,88.6432,89.0824,88.353,89.0824,2722.0
2018-06-08 11:30:00,113.57,113.85,112.96,112.96,1500.0,89.0746,89.2942,88.5961,88.5961,1500.0
2018-06-08 12:00:00,113.12,113.12,112.61,112.71,1794.0,88.7216,88.7216,88.3216,88.4,1794.0
2018-06-08 12:30:00,112.66,113.02,112.66,112.85,2200.0,88.3608,88.6432,88.3608,88.5099,2200.0
2018-06-08 13:00:00,112.94,113.21,112.71,113.21,1300.0,88.5804,88.7922,88.4,88.7922,1300.0
2018-06-08 13:30:00,113.42,113.99,113.37,113.92,2800.0,88.9569,89.404,88.9177,89.3491,2800.0
2018-06-08 14:00:00,114.04,114.14,113.92,114.02,2800.0,89.4432,89.5216,89.3491,89.4275,2800.0
2018-06-08 14:30:00,113.9,113.91,113.41,113.65,2645.0,89.3334,89.3412,88.9491,89.1373,2645.0
2018-06-08 15:00:00,113.6,113.85,113.51,113.83,5100.0,89.0981,89.2942,89.0275,89.2785,5100.0
2018-06-08 15:30:00,113.91,114.12,113.65,114.01,10586.0,89.3412,89.5059,89.1373,89.4197,10586.0
2018-06-11 09:30:00,114.22,114.49,113.24,113.83,9345.0,89.5844,89.7961,88.8157,89.2785,9345.0
2018-06-11 10:00:00,113.97,115.29,113.97,115.28,6100.0,89.3883,90.4236,89.3883,90.4157,6100.0
2018-06-11 10:30:00,115.23,115.25,114.49,114.58,2047.0,90.3765,90.3922,89.7961,89.8667,2047.0
2018-06-11 11:00:00,114.39,114.72,114.12,114.61,3600.0,89.7177,89.9765,89.5059,89.8902,3600.0
2018-06-11 11:30:00,114.5,114.89,114.5,114.76,2600.0,89.804,90.1099,89.804,90.0079,2600.0
2018-06-11 12:00:00,114.73,114.77,114.49,114.77,1600.0,89.9844,90.0157,89.7961,90.0157,1600.0
2018-06-11 12:30:00,114.82,114.88,114.46,114.58,1700.0,90.0549,90.102,89.7726,89.8667,1700.0
2018-06-11 13:00:00,114.47,114.89,114.35,114.72,3243.0,89.7804,90.1099,89.6863,89.9765,3243.0
2018-06-11 13:30:00,114.85,114.88,114.26,114.31,3323.0,90.0785,90.102,89.6157,89.6549,3323.0
2018-06-11 14:00:00,114.43,114.81,114.34,114.39,2832.0,89.7491,90.0471,89.6785,89.7177,2832.0
2018-06-11 14:30:00,114.31,114.39,114.07,114.25,6196.0,89.6549,89.7177,89.4667,89.6079,6196.0
2018-06-11 15:00:00,114.19,114.21,113.93,114.06,5500.0,89.5608,89.5765,89.3569,89.4589,5500.0
2018-06-11 15:30:00,114.02,114.15,113.71,113.75,25859.0,89.4275,89.5295,89.1844,89.2157,25859.0
2018-06-12 09:30:00,114.85,116.0,114.63,115.87,6243.0,90.0785,90.9804,89.9059,90.8785,6243.0
2018-06-12 10:00:00,115.84,116.51,115.77,115.89,7000.0,90.8549,91.3804,90.8,90.8942,7000.0
2018-06-12 10:30:00,115.97,117.07,115.96,116.75,5700.0,90.9569,91.8197,90.9491,91.5687,5700.0
2018-06-12 11:00:00,116.76,117.01,115.97,116.64,5100.0,91.5765,91.7726,90.9569,91.4824,5100.0
2018-06-12 11:30:00,116.61,117.26,116.36,117.26,10179.0,91.4589,91.9687,91.2628,91.9687,10179.0
2018-06-12 12:00:00,117.21,117.74,116.95,117.58,8540.0,91.9295,92.3451,91.7255,92.2197,8540.0
2018-06-12 12:30:00,117.64,117.96,117.57,117.7,7858.0,92.2667,92.5177,92.2118,92.3138,7858.0
2018-06-12 13:00:00,117.75,117.76,117.29,117.37,4800.0,92.353,92.3608,91.9922,92.055,4800.0
2018-06-12 13:30:00,117.34,117.39,116.69,117.38,3600.0,92.0314,92.0706,91.5216,92.0628,3600.0
2018-06-12 14:00:00,117.58,117.64,116.91,117.31,12367.0,92.2197,92.2667,91.6942,92.0079,12367.0
2018-06-12 14:30:00,117.36,117.83,117.36,117.83,6954.0,92.0471,92.4157,92.0471,92.4157,6954.0
2018-06-12 15:00:00,117.82,119.25,117.76,118.77,9985.0,92.4079,93.5295,92.3608,93.153,9985.0
2018-06-12 15:30:00,118.8,119.18,118.73,119.0,19445.0,93.1765,93.4746,93.1216,93.3334,19445.0
2018-06-13 09:30:00,118.39,119.12,118.16,118.22,6400.0,92.855,93.4275,92.6746,92.7216,6400.0
2018-06-13 10:00:00,118.1,118.41,117.88,118.25,6300.0,92.6275,92.8706,92.455,92.7451,6300.0
2018-06-13 10:30:00,118.6,118.83,118.41,118.73,6298.0,93.0197,93.2,92.8706,93.1216,6298.0
2018-06-13 11:00:00,118.85,119.0,118.52,118.92,3438.0,93.2157,93.3334,92.9569,93.2706,3438.0
2018-06-13 11:30:00,118.89,118.95,118.17,118.21,3100.0,93.2471,93.2942,92.6824,92.7138,3100.0
2018-06-13 12:00:00,118.22,118.49,117.88,118.49,6999.0,92.7216,92.9334,92.455,92.9334,6999.0
2018-06-13 12:30:00,118.37,118.37,117.96,118.11,3262.0,92.8393,92.8393,92.5177,92.6353,3262.0
2018-06-13 13:00:00,118.01,118.17,117.82,118.1,2900.0,92.5569,92.6824,92.4079,92.6275,2900.0
2018-06-13 13:30:00,118.07,118.47,118.03,118.35,2100.0,92.604,92.9177,92.5726,92.8236,2100.0
2018-06-13 14:00:00,118.3,118.45,118.12,118.43,3300.0,92.7844,92.902,92.6432,92.8863,3300.0
2018-06-13 14:30:00,118.42,118.83,118.32,118.76,2501.0,92.8785,93.2,92.8,93.1451,2501.0
2018-06-13 15:00:00,118.84,119.07,118.42,118.47,2100.0,93.2079,93.3883,92.8785,92.9177,2100.0
2018-06-13 15:30:00,118.49,118.87,118.14,118.35,11384.0,92.9334,93.2314,92.6589,92.8236,11384.0
2018-06-14 09:30:00,119.24,119.78,118.19,118.35,2700.0,93.5216,93.9451,92.6981,92.8236,2700.0
2018-06-14 10:00:00,118.4,118.73,117.85,117.85,4619.0,92.8628,93.1216,92.4314,92.4314,4619.0
2018-06-14 10:30:00,117.84,117.94,117.48,117.94,4100.0,92.4236,92.502,92.1412,92.502,4100.0
2018-06-14 11:00:00,118.08,118.08,117.72,118.02,2600.0,92.6118,92.6118,92.3295,92.5648,2600.0
2018-06-14 11:30:00,117.8,118.01,117.8,117.98,2100.0,92.3922,92.5569,92.3922,92.5334,2100.0
2018-06-14 12:00:00,118.1,118.17,117.75,117.84,1900.0,92.6275,92.6824,92.353,92.4236,1900.0
2018-06-14 12:30:00,117.89,118.11,117.71,117.8,3928.0,92.4628,92.6353,92.3216,92.3922,3928.0
2018-06-14 13:00:00,117.72,118.46,117.67,118.39,3666.0,92.3295,92.9099,92.2902,92.855,3666.0
2018-06-14 13:30:00,118.25,118.25,117.78,117.9,2300.0,92.7451,92.7451,92.3765,92.4706,2300.0
2018-06-14 14:00:00,117.81,117.86,117.33,117.48,3888.0,92.4,92.4393,92.0236,92.1412,3888.0
2018-06-14 14:30:00,117.47,117.67,116.62,116.65,5540.0,92.1334,92.2902,91.4667,91.4902,5540.0
2018-06-14 15:00:00,116.56,116.86,116.22,116.31,3900.0,91.4197,91.6549,91.153,91.2236,3900.0
2018-06-14 15:30:00,116.29,116.4,115.65,115.88,9051.0,91.2079,91.2942,90.7059,90.8863,9051.0
2018-06-15 09:30:00,115.45,115.45,114.39,115.05,4149.0,90.5491,90.5491,89.7177,90.2353,4149.0
2018-06-15 10:00:00,115.0,116.39,115.0,115.99,7300.0,90.1961,91.2863,90.1961,90.9726,7300.0
2018-06-15 10:30:00,116.08,116.13,115.14,115.14,3700.0,91.0432,91.0824,90.3059,90.3059,3700.0
2018-06-15 11:00:00,115.11,115.68,114.96,115.6,10037.0,90.2824,90.7295,90.1648,90.6667,10037.0
2018-06-15 11:30:00,115.57,116.17,115.39,115.74,8188.0,90.6432,91.1138,90.502,90.7765,8188.0
2018-06-15 12:00:00,115.67,116.12,115.66,115.7,3646.0,90.7216,91.0746,90.7138,90.7451,3646.0
2018-06-15 12:30:00,115.69,115.69,115.49,115.64,2400.0,90.7373,90.7373,90.5804,90.6981,2400.0
2018-06-15 13:00:00,115.63,115.96,115.57,115.88,3200.0,90.6902,90.9491,90.6432,90.8863,3200.0
2018-06-15 13:30:00,115.75,115.95,115.61,115.94,2000.0,90.7844,90.9412,90.6746,90.9334,2000.0
2018-06-15 14:00:00,115.91,116.53,115.85,116.53,4163.0,90.9099,91.3961,90.8628,91.3961,4163.0
2018-06-15 14:30:00,116.53,117.08,116.53,117.08,6149.0,91.3961,91.8275,91.3961,91.8275,6149.0
2018-06-15 15:00:00,117.06,117.06,116.13,116.43,5795.0,91.8118,91.8118,91.0824,91.3177,5795.0
2018-06-15 15:30:00,116.44,116.61,115.4,115.41,15295.0,91.3255,91.4589,90.5099,90.5177,15295.0
2018-06-18 09:30:00,114.75,116.25,114.57,116.07,8975.0,90.0,91.1765,89.8589,91.0353,8975.0
2018-06-18 10:00:00,116.1,117.88,116.1,117.8,9289.0,91.0589,92.455,91.0589,92.3922,9289.0
2018-06-18 10:30:00,117.81,119.27,117.81,119.21,6469.0,92.4,93.5451,92.4,93.4981,6469.0
2018-06-18 11:00:00,119.34,121.16,119.34,121.16,14743.0,93.6,95.0275,93.6,95.0275,14743.0
2018-06-18 11:30:00,121.2,123.52,121.19,122.34,15364.0,95.0589,96.8785,95.051,95.953,15364.0
2018-06-18 12:00:00,122.35,122.63,122.06,122.22,9065.0,95.9608,96.1804,95.7334,95.8589,9065.0
2018-06-18 12:30:00,122.15,122.33,121.79,122.08,18171.0,95.804,95.9451,95.5216,95.7491,18171.0
2018-06-18 13:00:00,122.09,122.84,122.09,122.81,9665.0,95.7569,96.3451,95.7569,96.3216,9665.0
2018-06-18 13:30:00,122.42,123.14,122.42,123.14,5321.0,96.0157,96.5804,96.0157,96.5804,5321.0
2018-06-18 14:00:00,123.12,123.6,122.5,122.64,12148.0,96.5648,96.9412,96.0785,96.1883,12148.0
2018-06-18 14:30:00,122.54,122.62,121.98,122.19,8548.0,96.1099,96.1726,95.6706,95.8353,8548.0
2018-06-18 15:00:00,122.1,122.55,121.92,122.55,13249.0,95.7648,96.1177,95.6236,96.1177,13249.0
2018-06-18 15:30:00,122.53,123.44,122.38,122.59,32597.0,96.102,96.8157,95.9844,96.1491,32597.0
2018-06-19 09:30:00,120.36,126.02,120.36,125.35,21517.0,94.4,98.8393,94.4,98.3138,21517.0
2018-06-19 10:00:00,125.24,127.17,125.24,126.21,21173.0,98.2275,99.7412,98.2275,98.9883,21173.0
2018-06-19 10:30:00,126.27,127.0,125.38,126.92,14745.0,99.0353,99.6079,98.3373,99.5452,14745.0
2018-06-19 11:00:00,126.94,128.28,126.8,127.96,9663.0,99.5608,100.6118,99.451,100.3608,9663.0
2018-06-19 11:30:00,127.92,127.99,127.51,127.61,12455.0,100.3295,100.3844,100.0079,100.0863,12455.0
2018-06-19 12:00:00,127.72,128.49,127.07,128.45,11857.0,100.1726,100.7765,99.6628,100.7452,11857.0
2018-06-19 12:30:00,128.45,128.45,128.0,128.38,8903.0,100.7452,100.7452,100.3922,100.6902,8903.0
2018-06-19 13:00:00,128.5,128.58,127.84,127.95,5771.0,100.7844,100.8471,100.2667,100.353,5771.0
2018-06-19 13:30:00,127.92,128.89,127.54,128.66,8235.0,100.3295,101.0902,100.0314,100.9099,8235.0
2018-06-19 14:00:00,128.62,128.73,128.11,128.73,9961.0,100.8785,100.9648,100.4785,100.9648,9961.0
2018-06-19 14:30:00,128.71,128.87,128.19,128.66,7981.0,100.9491,101.0746,100.5412,100.9099,7981.0
2018-06-19 15:00:00,128.6,128.6,127.28,127.52,25505.0,100.8628,100.8628,99.8275,100.0157,25505.0
2018-06-19 15:30:00,127.46,127.73,127.08,127.51,21367.0,99.9687,100.1804,99.6706,100.0079,21367.0
2018-06-20 09:30:00,128.34,129.47,128.03,129.15,4468.0,100.6589,101.5452,100.4157,101.2942,4468.0
2018-06-20 10:00:00,129.27,130.07,129.27,129.92,6911.0,101.3883,102.0157,101.3883,101.8981,6911.0
2018-06-20 10:30:00,130.0,130.0,127.51,127.54,7114.0,101.9608,101.9608,100.0079,100.0314,7114.0
2018-06-20 11:00:00,127.6,128.82,127.45,128.72,4170.0,100.0785,101.0353,99.9608,100.9569,4170.0
2018-06-20 11:30:00,128.81,129.7,128.69,129.38,5358.0,101.0275,101.7255,100.9334,101.4746,5358.0
2018-06-20 12:00:00,129.33,129.62,128.28,128.28,3700.0,101.4353,101.6628,100.6118,100.6118,3700.0
2018-06-20 12:30:00,128.53,128.8,128.32,128.54,5035.0,100.8079,101.0197,100.6432,100.8157,5035.0
2018-06-20 13:00:00,128.93,129.62,128.93,129.5,3449.0,101.1216,101.6628,101.1216,101.5687,3449.0
2018-06-20 13:30:00,129.6,130.5,129.6,130.5,3963.0,101.6471,102.353,101.6471,102.353,3963.0
2018-06-20 14:00:00,130.41,130.61,129.74,129.92,12779.0,102.2824,102.4393,101.7569,101.8981,12779.0
2018-06-20 14:30:00,129.79,130.03,129.41,129.42,4849.0,101.7961,101.9844,101.4981,101.5059,4849.0
2018-06-20 15:00:00,129.24,129.88,129.24,129.79,4800.0,101.3648,101.8667,101.3648,101.7961,4800.0
2018-06-20 15:30:00,129.68,129.89,129.38,129.39,16208.0,101.7099,101.8746,101.4746,101.4824,16208.0
2018-06-21 09:30:00,128.01,128.29,127.51,127.93,4785.0,100.4001,100.6197,100.0079,100.3373,4785.0
2018-06-21 10:00:00,127.83,128.43,126.05,126.13,10127.0,100.2589,100.7295,98.8628,98.9255,10127.0
2018-06-21 10:30:00,126.24,127.14,125.73,126.49,9161.0,99.0118,99.7177,98.6118,99.2079,9161.0
2018-06-21 11:00:00,126.4,126.4,125.87,126.19,3450.0,99.1373,99.1373,98.7216,98.9726,3450.0
2018-06-21 11:30:00,126.24,126.38,125.15,126.34,6526.0,99.0118,99.1216,98.1569,99.0902,6526.0
2018-06-21 12:00:00,126.35,126.37,125.57,125.67,2400.0,99.0981,99.1138,98.4863,98.5648,2400.0
2018-06-21 12:30:00,125.54,125.54,124.45,124.72,5311.0,98.4628,98.4628,97.6079,97.8197,5311.0
2018-06-21 13:00:00,124.66,124.93,124.35,124.86,4192.0,97.7726,97.9844,97.5295,97.9295,4192.0
2018-06-21 13:30:00,124.91,124.95,123.16,123.63,6502.0,97.9687,98.0001,96.5961,96.9648,6502.0
2018-06-21 14:00:00,123.57,123.57,122.23,122.45,12042.0,96.9177,96.9177,95.8667,96.0393,12042.0
2018-06-21 14:30:00,122.55,123.43,122.55,122.9,13035.0,96.1177,96.8079,96.1177,96.3922,13035.0
2018-06-21 15:00:00,122.89,124.76,122.89,123.17,40220.0,96.3844,97.851,96.3844,96.604,40220.0
2018-06-21 15:30:00,123.27,123.99,122.65,123.62,26206.0,96.6824,97.2471,96.1961,96.9569,26206.0
2018-06-22 09:30:00,127.4,129.39,125.58,125.73,22488.0,99.9216,101.4824,98.4942,98.6118,22488.0
2018-06-22 10:00:00,125.85,128.0,125.57,126.99,10056.0,98.7059,100.3922,98.4863,99.6001,10056.0
2018-06-22 10:30:00,126.97,127.59,125.63,125.71,8184.0,99.5844,100.0706,98.5334,98.5961,8184.0
2018-06-22 11:00:00,125.79,126.98,125.79,126.91,5100.0,98.6589,99.5922,98.6589,99.5373,5100.0
2018-06-22 11:30:00,127.01,127.41,126.56,127.37,5038.0,99.6157,99.9295,99.2628,99.8981,5038.0
2018-06-22 12:00:00,127.41,127.63,126.49,126.49,4113.0,99.9295,100.102,99.2079,99.2079,4113.0
2018-06-22 12:30:00,126.39,126.55,126.03,126.42,4640.0,99.1295,99.255,98.8471,99.153,4640.0
2018-06-22 13:00:00,126.42,127.56,126.42,127.54,3574.0,99.153,100.0471,99.153,100.0314,3574.0
2018-06-22 13:30:00,127.31,127.34,127.0,127.14,4067.0,99.851,99.8746,99.6079,99.7177,4067.0
2018-06-22 14:00:00,127.18,127.18,126.46,126.47,4900.0,99.7491,99.7491,99.1844,99.1922,4900.0
2018-06-22 14:30:00,126.52,126.63,126.19,126.63,3500.0,99.2314,99.3177,98.9726,99.3177,3500.0
2018-06-22 15:00:00,126.6,126.6,125.74,125.75,8477.0,99.2942,99.2942,98.6197,98.6275,8477.0
2018-06-22 15:30:00,125.73,125.9,125.48,125.64,19700.0,98.6118,98.7451,98.4157,98.5412,19700.0
2018-06-25 09:30:00,126.19,126.25,123.46,123.82,4590.0,98.9726,99.0197,96.8314,97.1138,4590.0
2018-06-25 10:00:00,123.53,123.69,122.83,123.59,7044.0,96.8863,97.0118,96.3373,96.9334,7044.0
2018-06-25 10:30:00,123.59,123.93,123.31,123.32,4300.0,96.9334,97.2001,96.7138,96.7216,4300.0
2018-06-25 11:00:00,123.25,123.32,121.31,121.77,4700.0,96.6667,96.7216,95.1451,95.5059,4700.0
2018-06-25 11:30:00,121.86,122.42,121.58,122.42,2100.0,95.5765,96.0157,95.3569,96.0157,2100.0
2018-06-25 12:00:00,122.18,122.18,121.73,122.03,1300.0,95.8275,95.8275,95.4746,95.7099,1300.0
2018-06-25 12:30:00,122.1,122.29,121.8,122.05,2200.0,95.7648,95.9138,95.5295,95.7255,2200.0
2018-06-25 13:00:00,121.99,122.26,121.69,122.0,3884.0,95.6785,95.8902,95.4432,95.6863,3884.0
2018-06-25 13:30:00,122.07,122.16,121.82,121.82,2875.0,95.7412,95.8118,95.5451,95.5451,2875.0
2018-06-25 14:00:00,121.8,121.89,121.62,121.89,3300.0,95.5295,95.6001,95.3883,95.6001,3300.0
2018-06-25 14:30:00,121.94,121.99,120.48,120.67,7000.0,95.6393,95.6785,94.4942,94.6432,7000.0
2018-06-25 15:00:00,120.73,121.02,120.66,120.75,10755.0,94.6902,94.9177,94.6353,94.7059,10755.0
2018-06-25 15:30:00,120.71,121.91,120.66,121.6,19113.0,94.6746,95.6157,94.6353,95.3726,19113.0
2018-06-26 09:30:00,122.24,123.11,122.24,122.96,4900.0,95.8746,96.5569,95.8746,96.4393,4900.0
2018-06-26 10:00:00,122.95,123.99,122.93,123.45,2886.0,96.4314,97.2471,96.4157,96.8236,2886.0
2018-06-26 10:30:00,123.0,123.1,122.2,122.36,3000.0,96.4706,96.5491,95.8432,95.9687,3000.0
2018-06-26 11:00:00,122.69,124.07,122.67,124.07,1700.0,96.2275,97.3099,96.2118,97.3099,1700.0
2018-06-26 11:30:00,123.8,124.94,123.74,124.1,1700.0,97.0981,97.9922,97.051,97.3334,1700.0
2018-06-26 12:00:00,124.36,124.8,124.36,124.38,2500.0,97.5373,97.8824,97.5373,97.553,2500.0
2018-06-26 12:30:00,124.75,124.98,124.72,124.82,3762.0,97.8432,98.0236,97.8197,97.8981,3762.0
2018-06-26 13:00:00,124.8,125.83,124.79,125.64,2845.0,97.8824,98.6902,97.8746,98.5412,2845.0
2018-06-26 13:30:00,125.8,126.56,125.67,126.55,2215.0,98.6667,99.2628,98.5648,99.255,2215.0
2018-06-26 14:00:00,126.68,126.9,126.27,126.56,3800.0,99.3569,99.5295,99.0353,99.2628,3800.0
2018-06-26 14:30:00,126.23,126.5,126.12,126.2,4851.0,99.004,99.2157,98.9177,98.9804,4851.0
2018-06-26 15:00:00,126.3,126.45,126.25,126.33,4050.0,99.0589,99.1765,99.0197,99.0824,4050.0
2018-06-26 15:30:00,126.27,126.58,126.19,126.5,13363.0,99.0353,99.2785,98.9726,99.2157,13363.0
2018-06-27 09:30:00,128.94,130.49,128.94,130.49,10013.0,101.1295,102.3452,101.1295,102.3452,10013.0
2018-06-27 10:00:00,130.41,131.23,130.31,130.76,8916.0,102.2824,102.9255,102.204,102.5569,8916.0
2018-06-27 10:30:00,131.75,132.77,131.72,132.65,7727.0,103.3334,104.1334,103.3099,104.0393,7727.0
2018-06-27 11:00:00,132.69,132.74,130.84,130.84,6758.0,104.0706,104.1099,102.6197,102.6197,6758.0
2018-06-27 11:30:00,130.5,131.3,130.43,131.04,5232.0,102.353,102.9804,102.2981,102.7765,5232.0
2018-06-27 12:00:00,130.95,131.38,130.95,131.15,3271.0,102.7059,103.0432,102.7059,102.8628,3271.0
2018-06-27 12:30:00,131.12,131.3,131.1,131.19,4300.0,102.8393,102.9804,102.8236,102.8942,4300.0
2018-06-27 13:00:00,131.19,131.78,131.05,131.42,7750.0,102.8942,103.3569,102.7844,103.0746,7750.0
2018-06-27 13:30:00,131.3,131.59,131.2,131.45,3400.0,102.9804,103.2079,102.902,103.0981,3400.0
2018-06-27 14:00:00,131.5,132.06,131.42,131.8,6362.0,103.1373,103.5765,103.0746,103.3726,6362.0
2018-06-27 14:30:00,131.75,131.93,130.09,130.1,7392.0,103.3334,103.4746,102.0314,102.0393,7392.0
2018-06-27 15:00:00,130.03,130.08,129.47,129.64,5426.0,101.9844,102.0236,101.5452,101.6785,5426.0
2018-06-27 15:30:00,129.5,130.58,129.43,130.14,12100.0,101.5687,102.4157,101.5138,102.0706,12100.0
2018-06-28 09:30:00,130.3,131.9,128.0,129.33,2800.0,102.1961,103.451,100.3922,101.4353,2800.0
2018-06-28 10:00:00,129.38,130.68,129.38,130.12,4100.0,101.4746,102.4942,101.4746,102.055,4100.0
2018-06-28 10:30:00,130.03,130.59,129.73,130.3,3550.0,101.9844,102.4236,101.7491,102.1961,3550.0
2018-06-28 11:00:00,130.22,130.22,129.27,129.53,3200.0,102.1334,102.1334,101.3883,101.5922,3200.0
2018-06-28 11:30:00,129.44,129.72,128.61,128.8,3700.0,101.5216,101.7412,100.8706,101.0197,3700.0
2018-06-28 12:00:00,129.08,129.84,129.07,129.68,3500.0,101.2393,101.8353,101.2314,101.7099,3500.0
2018-06-28 12:30:00,129.57,129.88,129.41,129.8,2000.0,101.6236,101.8667,101.4981,101.804,2000.0
2018-06-28 13:00:00,130.24,130.36,130.13,130.36,850.0,102.1491,102.2432,102.0628,102.2432,850.0
2018-06-28 13:30:00,130.04,130.41,130.03,130.41,1000.0,101.9922,102.2824,101.9844,102.2824,1000.0
2018-06-28 14:00:00,130.54,130.68,130.5,130.53,2920.0,102.3844,102.4942,102.353,102.3765,2920.0
2018-06-28 14:30:00,130.54,130.81,130.45,130.54,4309.0,102.3844,102.5961,102.3138,102.3844,4309.0
2018-06-28 15:00:00,130.47,130.63,130.4,130.45,3764.0,102.3295,102.455,102.2746,102.3138,3764.0
2018-06-28 15:30:00,130.47,131.21,130.4,130.92,20439.0,102.3295,102.9099,102.2746,102.6824,20439.0
2018-06-29 09:30:00,130.94,132.24,130.94,132.13,7598.0,102.6981,103.7177,102.6981,103.6314,7598.0
2018-06-29 10:00:00,132.14,132.82,131.97,132.34,11252.0,103.6393,104.1726,103.5059,103.7961,11252.0
2018-06-29 10:30:00,132.0,132.54,131.88,132.2,9921.0,103.5295,103.953,103.4353,103.6863,9921.0
2018-06-29 11:00:00,132.18,132.18,131.82,131.98,2737.0,103.6706,103.6706,103.3883,103.5138,2737.0
2018-06-29 11:30:00,132.06,132.33,132.0,132.18,3689.0,103.5765,103.7883,103.5295,103.6706,3689.0
2018-06-29 12:00:00,132.26,132.41,131.97,132.19,3600.0,103.7334,103.851,103.5059,103.6785,3600.0
2018-06-29 12:30:00,132.19,132.37,131.92,132.12,1800.0,103.6785,103.8197,103.4667,103.6236,1800.0
2018-06-29 13:00:00,132.16,132.34,131.91,132.0,2400.0,103.655,103.7961,103.4589,103.5295,2400.0
2018-06-29 13:30:00,132.07,132.25,131.99,132.05,1500.0,103.5844,103.7255,103.5216,103.5687,1500.0
2018-06-29 14:00:00,132.07,132.42,132.07,132.15,2100.0,103.5844,103.8589,103.5844,103.6471,2100.0
2018-06-29 14:30:00,132.17,132.33,132.16,132.27,1800.0,103.6628,103.7883,103.655,103.7412,1800.0
2018-06-29 15:00:00,132.23,132.38,132.13,132.23,4900.0,103.7099,103.8275,103.6314,103.7099,4900.0
2018-06-29 15:30:00,132.2,132.33,131.58,131.58,22209.0,103.6863,103.7883,103.2001,103.2001,22209.0
2018-07-02 09:30:00,130.32,130.32,128.43,128.77,1000.0,102.2118,102.2118,100.7295,100.9961,1000.0
2018-07-02 10:00:00,129.63,129.71,128.73,129.69,2100.0,101.6706,101.7334,100.9648,101.7177,2100.0
2018-07-02 10:30:00,129.82,129.82,128.88,129.19,1700.0,101.8197,101.8197,101.0824,101.3255,1700.0
2018-07-02 11:00:00,129.8,129.99,129.67,129.87,2300.0,101.804,101.953,101.702,101.8589,2300.0
2018-07-02 11:30:00,129.65,129.77,129.15,129.28,1056.0,101.6863,101.7804,101.2942,101.3961,1056.0
2018-07-02 12:00:00,129.31,129.6,129.31,129.6,1100.0,101.4197,101.6471,101.4197,101.6471,1100.0
2018-07-02 12:30:00,129.8,130.25,129.79,130.14,2700.0,101.804,102.1569,101.7961,102.0706,2700.0
2018-07-02 13:00:00,129.81,129.91,128.76,128.76,3100.0,101.8118,101.8902,100.9883,100.9883,3100.0
2018-07-02 13:30:00,128.77,129.01,128.52,129.01,4300.0,100.9961,101.1844,100.8001,101.1844,4300.0
2018-07-02 14:00:00,129.14,129.19,128.15,128.51,10224.0,101.2863,101.3255,100.5099,100.7922,10224.0
2018-07-02 14:30:00,128.35,128.79,128.34,128.72,4400.0,100.6667,101.0118,100.6589,100.9569,4400.0
2018-07-02 15:00:00,128.81,129.31,128.78,129.2,4800.0,101.0275,101.4197,101.004,101.3334,4800.0
2018-07-02 15:30:00,129.13,129.51,128.77,129.26,11241.0,101.2785,101.5765,100.9961,101.3804,11241.0
2018-07-03 09:30:00,132.0,133.18,131.78,132.48,1400.0,103.5295,104.455,103.3569,103.9059,1400.0
2018-07-03 10:00:00,132.56,132.69,131.05,131.46,4600.0,103.9687,104.0706,102.7844,103.1059,4600.0
2018-07-03 10:30:00,131.41,131.41,129.2,129.79,4297.0,103.0667,103.0667,101.3334,101.7961,4297.0
2018-07-03 11:00:00,129.76,130.31,129.76,130.24,2100.0,101.7726,102.204,101.7726,102.1491,2100.0
2018-07-03 11:30:00,130.5,130.6,130.21,130.41,2014.0,102.353,102.4314,102.1255,102.2824,2014.0
2018-07-03 12:00:00,130.6,130.63,129.88,129.94,4100.0,102.4314,102.455,101.8667,101.9138,4100.0
2018-07-03 12:30:00,129.94,130.13,129.62,129.95,3500.0,101.9138,102.0628,101.6628,101.9216,3500.0
2018-07-05 09:30:00,131.57,131.91,130.96,131.91,400.0,103.1922,103.4589,102.7138,103.4589,400.0
2018-07-05 10:00:00,132.99,133.39,132.4,132.49,3586.0,104.3059,104.6197,103.8432,103.9138,3586.0
2018-07-05 10:30:00,132.52,132.52,131.6,131.71,3100.0,103.9373,103.9373,103.2157,103.302,3100.0
2018-07-05 11:00:00,131.26,131.55,130.92,131.44,7101.0,102.9491,103.1765,102.6824,103.0903,7101.0
2018-07-05 11:30:00,131.38,131.89,131.24,131.83,2900.0,103.0432,103.4432,102.9334,103.3961,2900.0
2018-07-05 12:00:00,131.72,131.96,131.28,131.28,3695.0,103.3099,103.4981,102.9648,102.9648,3695.0
2018-07-05 12:30:00,131.35,131.65,131.31,131.56,2400.0,103.0197,103.255,102.9883,103.1844,2400.0
2018-07-05 13:00:00,131.68,131.84,131.64,131.68,3380.0,103.2785,103.404,103.2471,103.2785,3380.0
2018-07-05 13:30:00,131.75,132.03,131.71,132.03,3103.0,103.3334,103.553,103.302,103.553,3103.0
2018-07-05 14:00:00,132.16,132.16,131.38,131.71,2800.0,103.655,103.655,103.0432,103.302,2800.0
2018-07-05 14:30:00,131.68,132.22,131.66,132.2,2200.0,103.2785,103.702,103.2628,103.6863,2200.0
2018-07-05 15:00:00,132.15,132.5,132.15,132.26,3409.0,103.6471,103.9216,103.6471,103.7334,3409.0
2018-07-05 15:30:00,132.19,132.29,131.89,131.92,7516.0,103.6785,103.7569,103.4432,103.4667,7516.0
2018-07-06 09:30:00,130.99,133.53,130.99,133.53,1900.0,102.7373,104.7295,102.7373,104.7295,1900.0
2018-07-06 10:00:00,133.83,135.45,133.83,135.41,9227.0,104.9648,106.2353,104.9648,106.204,9227.0
2018-07-06 10:30:00,135.38,135.46,134.56,134.6,5440.0,106.1804,106.2432,105.5373,105.5687,5440.0
2018-07-06 11:00:00,134.57,134.7,134.12,134.3,1900.0,105.5452,105.6471,105.1922,105.3334,1900.0
2018-07-06 11:30:00,134.28,134.66,134.21,134.66,1500.0,105.3177,105.6157,105.2628,105.6157,1500.0
2018-07-06 12:00:00,134.84,135.01,134.69,134.84,1878.0,105.7569,105.8903,105.6393,105.7569,1878.0
2018-07-06 12:30:00,135.06,135.2,134.99,135.02,2200.0,105.9295,106.0393,105.8746,105.8981,2200.0
2018-07-06 13:00:00,135.05,135.1,134.96,135.08,2580.0,105.9216,105.9608,105.851,105.9452,2580.0
2018-07-06 13:30:00,135.07,135.88,135.07,135.88,5960.0,105.9373,106.5726,105.9373,106.5726,5960.0
2018-07-06 14:00:00,135.93,136.08,135.31,135.46,3611.0,106.6118,106.7295,106.1255,106.2432,3611.0
2018-07-06 14:30:00,135.45,135.51,135.2,135.21,4229.0,106.2353,106.2824,106.0393,106.0471,4229.0
2018-07-06 15:00:00,135.23,135.42,135.18,135.2,6608.0,106.0628,106.2118,106.0236,106.0393,6608.0
2018-07-06 15:30:00,135.23,135.23,134.72,134.93,10051.0,106.0628,106.0628,105.6628,105.8275,10051.0
2018-07-09 09:30:00,136.02,136.27,135.75,136.04,2700.0,106.6824,106.8785,106.4706,106.6981,2700.0
2018-07-09 10:00:00,136.01,136.04,134.85,135.24,3000.0,106.6746,106.6981,105.7648,106.0706,3000.0
2018-07-09 10:30:00,135.49,136.22,135.24,136.03,4294.0,106.2667,106.8393,106.0706,106.6903,4294.0
2018-07-09 11:00:00,135.92,136.77,135.92,136.77,1600.0,106.604,107.2706,106.604,107.2706,1600.0
2018-07-09 11:30:00,136.63,136.8,136.15,136.43,4909.0,107.1608,107.2942,106.7844,107.004,4909.0
2018-07-09 12:00:00,136.2,136.2,135.82,135.82,4400.0,106.8236,106.8236,106.5255,106.5255,4400.0
2018-07-09 12:30:00,135.7,136.32,135.41,136.32,4875.0,106.4314,106.9177,106.204,106.9177,4875.0
2018-07-09 13:00:00,136.38,136.45,135.94,135.95,1700.0,106.9648,107.0197,106.6197,106.6275,1700.0
2018-07-09 13:30:00,135.95,136.37,135.89,136.07,1400.0,106.6275,106.9569,106.5804,106.7216,1400.0
2018-07-09 14:00:00,136.2,136.77,136.1,136.65,3400.0,106.8236,107.2706,106.7452,107.1765,3400.0
2018-07-09 14:30:00,136.68,136.72,136.34,136.52,5280.0,107.2001,107.2314,106.9334,107.0746,5280.0
2018-07-09 15:00:00,136.53,136.54,136.09,136.31,7166.0,107.0824,107.0903,106.7373,106.9099,7166.0
2018-07-09 15:30:00,136.2,136.57,136.18,136.56,8861.0,106.8236,107.1138,106.8079,107.1059,8861.0
2018-07-10 09:30:00,136.66,138.0,136.53,137.14,4400.0,107.1844,108.2354,107.0824,107.5608,4400.0
2018-07-10 10:00:00,137.23,137.23,134.7,134.7,7500.0,107.6314,107.6314,105.6471,105.6471,7500.0
2018-07-10 10:30:00,134.76,135.5,134.08,134.22,10500.0,105.6942,106.2746,105.1608,105.2706,10500.0
2018-07-10 11:00:00,134.26,134.5,133.89,134.0,5200.0,105.302,105.4903,105.0118,105.0981,5200.0
2018-07-10 11:30:00,133.99,134.62,133.94,133.94,1600.0,105.0903,105.5844,105.051,105.051,1600.0
2018-07-10 12:00:00,133.71,134.31,133.37,134.31,1300.0,104.8706,105.3412,104.604,105.3412,1300.0
2018-07-10 12:30:00,134.37,134.47,133.7,133.74,2300.0,105.3883,105.4667,104.8628,104.8942,2300.0
2018-07-10 13:00:00,133.82,133.82,132.91,133.13,4497.0,104.9569,104.9569,104.2432,104.4157,4497.0
2018-07-10 13:30:00,133.03,133.51,132.92,133.17,3800.0,104.3373,104.7138,104.251,104.4471,3800.0
2018-07-10 14:00:00,133.28,133.7,133.28,133.48,2200.0,104.5334,104.8628,104.5334,104.6903,2200.0
2018-07-10 14:30:00,133.39,133.58,133.03,133.03,3662.0,104.6197,104.7687,104.3373,104.3373,3662.0
2018-07-10 15:00:00,133.09,133.51,133.04,133.26,6300.0,104.3844,104.7138,104.3452,104.5177,6300.0
2018-07-10 15:30:00,133.33,134.15,133.32,134.15,6346.0,104.5726,105.2157,104.5648,105.2157,6346.0
2018-07-11 09:30:00,132.81,133.33,131.15,133.3,4561.0,104.1648,104.5726,102.8628,104.5491,4561.0
2018-07-11 10:00:00,133.04,134.03,133.0,133.27,6024.0,104.3452,105.1216,104.3138,104.5255,6024.0
2018-07-11 10:30:00,133.62,134.6,133.08,133.49,3390.0,104.8001,105.5687,104.3765,104.6981,3390.0
2018-07-11 11:00:00,133.54,133.67,132.9,132.9,1500.0,104.7373,104.8393,104.2353,104.2353,1500.0
2018-07-11 11:30:00,132.87,133.16,132.54,132.62,1700.0,104.2118,104.4393,103.953,104.0157,1700.0
2018-07-11 12:00:00,132.44,132.78,132.19,132.19,2440.0,103.8746,104.1412,103.6785,103.6785,2440.0
2018-07-11 12:30:00,132.2,132.39,131.62,131.93,7427.0,103.6863,103.8353,103.2314,103.4746,7427.0
2018-07-11 13:00:00,131.78,131.91,131.3,131.35,2400.0,103.3569,103.4589,102.9804,103.0197,2400.0
2018-07-11 13:30:00,131.73,131.73,130.3,130.3,5625.0,103.3177,103.3177,102.1961,102.1961,5625.0
2018-07-11 14:00:00,130.45,130.46,129.28,130.1,9640.0,102.3138,102.3216,101.3961,102.0393,9640.0
2018-07-11 14:30:00,130.4,131.02,129.95,130.12,8187.0,102.2746,102.7608,101.9216,102.055,8187.0
2018-07-11 15:00:00,130.05,130.66,129.89,129.98,7200.0,102.0001,102.4785,101.8746,101.9452,7200.0
2018-07-11 15:30:00,129.94,130.93,129.9,130.72,16020.0,101.9138,102.6902,101.8824,102.5255,16020.0
2018-07-12 09:30:00,131.37,131.37,129.11,130.26,4870.0,103.0353,103.0353,101.2628,102.1648,4870.0
2018-07-12 10:00:00,130.23,130.47,129.62,130.35,5252.0,102.1412,102.3295,101.6628,102.2353,5252.0
2018-07-12 10:30:00,129.9,129.9,129.03,129.19,1100.0,101.8824,101.8824,101.2001,101.3255,1100.0
2018-07-12 11:00:00,129.48,129.59,128.77,129.47,7605.0,101.553,101.6393,100.9961,101.5452,7605.0
2018-07-12 11:30:00,129.45,129.45,129.21,129.42,1482.0,101.5295,101.5295,101.3412,101.5059,1482.0
2018-07-12 12:00:00,129.17,129.26,128.93,129.15,3354.0,101.3099,101.3804,101.1216,101.2942,3354.0
2018-07-12 12:30:00,129.43,129.69,129.41,129.69,800.0,101.5138,101.7177,101.4981,101.7177,800.0
2018-07-12 13:00:00,129.74,130.1,129.73,130.01,2300.0,101.7569,102.0393,101.7491,101.9687,2300.0
2018-07-12 13:30:00,130.25,130.3,130.04,130.24,1900.0,102.1569,102.1961,101.9922,102.1491,1900.0
2018-07-12 14:00:00,130.39,130.56,130.19,130.19,900.0,102.2667,102.4001,102.1099,102.1099,900.0
2018-07-12 14:30:00,130.2,130.23,130.05,130.13,1000.0,102.1177,102.1412,102.0001,102.0628,1000.0
2018-07-12 15:00:00,130.5,130.5,130.05,130.15,700.0,102.353,102.353,102.0001,102.0785,700.0
2018-07-12 15:30:00,130.2,130.44,130.18,130.31,4681.0,102.1177,102.3059,102.102,102.204,4681.0
2018-07-13 09:30:00,130.5,131.5,130.4,130.88,9128.0,102.353,103.1373,102.2746,102.651,9128.0
2018-07-13 10:00:00,131.03,131.03,130.5,130.84,7063.0,102.7687,102.7687,102.353,102.6197,7063.0
2018-07-13 10:30:00,130.77,131.95,130.77,131.94,2600.0,102.5648,103.4903,102.5648,103.4824,2600.0
2018-07-13 11:00:00,132.01,132.6,132.01,132.44,1200.0,103.5373,104.0001,103.5373,103.8746,1200.0
2018-07-13 11:30:00,132.34,132.34,132.02,132.02,1700.0,103.7961,103.7961,103.5452,103.5452,1700.0
2018-07-13 12:00:00,131.95,132.25,131.68,131.68,2093.0,103.4903,103.7255,103.2785,103.2785,2093.0
2018-07-13 12:30:00,131.84,131.89,131.31,131.76,6766.0,103.404,103.4432,102.9883,103.3412,6766.0
2018-07-13 13:00:00,131.87,131.94,131.6,131.87,4379.0,103.4275,103.4824,103.2157,103.4275,4379.0
2018-07-13 13:30:00,131.79,132.2,131.55,132.2,2005.0,103.3648,103.6863,103.1765,103.6863,2005.0
2018-07-13 14:00:00,132.38,132.57,131.77,131.77,2700.0,103.8275,103.9765,103.3491,103.3491,2700.0
2018-07-13 14:30:00,132.01,132.04,131.15,131.15,2200.0,103.5373,103.5608,102.8628,102.8628,2200.0
2018-07-13 15:00:00,131.1,131.43,130.81,131.05,4725.0,102.8236,103.0824,102.5961,102.7844,4725.0
2018-07-13 15:30:00,131.05,131.34,130.87,131.33,11200.0,102.7844,103.0118,102.6432,103.004,11200.0
2018-07-16 09:30:00,128.53,130.58,128.45,129.98,8316.0,100.8079,102.4157,100.7452,101.9452,8316.0
2018-07-16 10:00:00,130.28,130.28,128.8,129.27,5800.0,102.1804,102.1804,101.0197,101.3883,5800.0
2018-07-16 10:30:00,129.17,129.75,129.04,129.05,5723.0,101.3099,101.7648,101.2079,101.2157,5723.0
2018-07-16 11:00:00,128.91,130.19,128.84,130.1,2600.0,101.1059,102.1099,101.051,102.0393,2600.0
2018-07-16 11:30:00,130.01,130.19,129.49,129.89,3500.0,101.9687,102.1099,101.5608,101.8746,3500.0
2018-07-16 12:00:00,129.69,129.85,129.64,129.64,400.0,101.7177,101.8432,101.6785,101.6785,400.0
2018-07-16 12:30:00,129.93,130.22,129.93,130.2,2000.0,101.9059,102.1334,101.9059,102.1177,2000.0
2018-07-16 13:00:00,130.68,130.68,130.14,130.14,200.0,102.4942,102.4942,102.0706,102.0706,200.0
2018-07-16 13:30:00,130.12,130.12,129.31,129.31,1400.0,102.055,102.055,101.4197,101.4197,1400.0
2018-07-16 14:00:00,129.36,129.36,128.91,129.05,400.0,101.4589,101.4589,101.1059,101.2157,400.0
2018-07-16 14:30:00,129.1,129.18,128.88,129.04,2650.0,101.255,101.3177,101.0824,101.2079,2650.0
2018-07-16 15:00:00,129.09,129.61,129.09,129.48,2100.0,101.2471,101.655,101.2471,101.553,2100.0
2018-07-16 15:30:00,129.45,130.18,129.43,130.12,6457.0,101.5295,102.102,101.5138,102.055,6457.0
2018-07-17 09:30:00,128.43,129.4,128.11,129.4,4800.0,100.7295,101.4902,100.4785,101.4902,4800.0
2018-07-17 10:00:00,129.32,129.6,128.64,128.64,2023.0,101.4275,101.6471,100.8942,100.8942,2023.0
2018-07-17 10:30:00,129.18,130.33,129.11,130.33,1500.0,101.3177,102.2197,101.2628,102.2197,1500.0
2018-07-17 11:00:00,130.44,130.54,130.22,130.52,1800.0,102.3059,102.3844,102.1334,102.3687,1800.0
2018-07-17 11:30:00,130.53,130.53,130.13,130.13,1112.0,102.3765,102.3765,102.0628,102.0628,1112.0
2018-07-17 12:00:00,129.96,130.51,129.96,130.47,800.0,101.9295,102.3608,101.9295,102.3295,800.0
2018-07-17 12:30:00,130.48,131.13,130.48,131.13,600.0,102.3373,102.8471,102.3373,102.8471,600.0
2018-07-17 13:00:00,131.05,131.06,130.92,130.95,1675.0,102.7844,102.7922,102.6824,102.7059,1675.0
2018-07-17 13:30:00,131.21,131.42,131.21,131.28,1900.0,102.9099,103.0746,102.9099,102.9648,1900.0
2018-07-17 14:00:00,131.5,131.59,131.28,131.37,1600.0,103.1373,103.2079,102.9648,103.0353,1600.0
2018-07-17 14:30:00,131.14,131.18,130.72,130.8,5400.0,102.855,102.8863,102.5255,102.5883,5400.0
2018-07-17 15:00:00,130.74,130.89,130.69,130.81,700.0,102.5412,102.6589,102.502,102.5961,700.0
2018-07-17 15:30:00,130.77,130.77,130.41,130.61,5300.0,102.5648,102.5648,102.2824,102.4393,5300.0
2018-07-18 09:30:00,130.31,130.31,128.4,128.54,3940.0,102.204,102.204,100.7059,100.8157,3940.0
2018-07-18 10:00:00,128.43,129.56,128.39,129.23,3253.0,100.7295,101.6157,100.6981,101.3569,3253.0
2018-07-18 10:30:00,128.8,129.29,128.52,129.22,2300.0,101.0197,101.404,100.8001,101.3491,2300.0
2018-07-18 11:00:00,129.08,129.08,128.25,128.25,600.0,101.2393,101.2393,100.5883,100.5883,600.0
2018-07-18 11:30:00,128.65,128.82,128.52,128.82,3180.0,100.902,101.0353,100.8001,101.0353,3180.0
2018-07-18 12:00:00,128.94,129.62,128.88,129.6,900.0,101.1295,101.6628,101.0824,101.6471,900.0
2018-07-18 12:30:00,129.67,130.09,129.67,129.8,642.0,101.702,102.0314,101.702,101.804,642.0
2018-07-18 13:00:00,129.61,129.83,129.54,129.7,600.0,101.655,101.8275,101.6001,101.7255,600.0
2018-07-18 13:30:00,129.94,129.94,129.65,129.8,1000.0,101.9138,101.9138,101.6863,101.804,1000.0
2018-07-18 14:00:00,129.79,129.79,129.77,129.77,200.0,101.7961,101.7961,101.7804,101.7804,200.0
2018-07-18 14:30:00,129.67,130.75,129.67,130.75,800.0,101.702,102.5491,101.702,102.5491,800.0
2018-07-18 15:00:00,130.53,130.53,130.25,130.41,700.0,102.3765,102.3765,102.1569,102.2824,700.0
2018-07-18 15:30:00,130.36,130.56,130.24,130.56,8390.0,102.2432,102.4001,102.1491,102.4001,8390.0
2018-07-19 09:30:00,130.03,131.6,130.02,131.36,4800.0,101.9844,103.2157,101.9765,103.0275,4800.0
2018-07-19 10:00:00,131.34,131.77,130.97,131.39,3400.0,103.0118,103.3491,102.7216,103.051,3400.0
2018-07-19 10:30:00,131.23,131.54,131.01,131.2,1500.0,102.9255,103.1687,102.753,102.902,1500.0
2018-07-19 11:00:00,131.39,131.39,131.38,131.38,300.0,103.051,103.051,103.0432,103.0432,300.0
2018-07-19 11:30:00,131.31,131.48,131.16,131.2,2000.0,102.9883,103.1216,102.8706,102.902,2000.0
2018-07-19 12:00:00,131.25,131.48,131.06,131.46,2597.0,102.9412,103.1216,102.7922,103.1059,2597.0
2018-07-19 12:30:00,131.39,131.48,130.92,130.92,1400.0,103.051,103.1216,102.6824,102.6824,1400.0
2018-07-19 13:00:00,130.94,131.27,130.94,131.2,1800.0,102.6981,102.9569,102.6981,102.902,1800.0
2018-07-19 13:30:00,131.16,131.83,131.16,131.83,1200.0,102.8706,103.3961,102.8706,103.3961,1200.0
2018-07-19 14:00:00,132.06,132.24,131.78,132.1,1476.0,103.5765,103.7177,103.3569,103.6079,1476.0
2018-07-19 14:30:00,132.17,132.17,131.97,132.12,997.0,103.6628,103.6628,103.5059,103.6236,997.0
2018-07-19 15:00:00,132.06,132.06,131.57,131.8,2250.0,103.5765,103.5765,103.1922,103.3726,2250.0
2018-07-19 15:30:00,131.84,132.21,131.76,132.1,7659.0,103.404,103.6942,103.3412,103.6079,7659.0
2018-07-20 09:30:00,132.97,132.97,132.26,132.43,600.0,104.2903,104.2903,103.7334,103.8667,600.0
2018-07-20 10:00:00,131.7,132.06,131.55,131.93,3700.0,103.2942,103.5765,103.1765,103.4746,3700.0
2018-07-20 10:30:00,131.0,131.04,130.33,130.33,3300.0,102.7452,102.7765,102.2197,102.2197,3300.0
2018-07-20 11:00:00,130.37,130.58,130.17,130.53,700.0,102.251,102.4157,102.0942,102.3765,700.0
2018-07-20 11:30:00,131.02,131.08,130.68,130.68,1500.0,102.7608,102.8079,102.4942,102.4942,1500.0
2018-07-20 12:00:00,130.71,130.8,130.4,130.53,1000.0,102.5177,102.5883,102.2746,102.3765,1000.0
2018-07-20 12:30:00,130.44,130.89,130.44,130.83,2100.0,102.3059,102.6589,102.3059,102.6118,2100.0
2018-07-20 13:00:00,130.81,131.53,130.81,131.41,1619.0,102.5961,103.1608,102.5961,103.0667,1619.0
2018-07-20 13:30:00,131.38,131.5,131.36,131.5,700.0,103.0432,103.1373,103.0275,103.1373,700.0
2018-07-20 14:00:00,131.45,131.83,131.45,131.78,3220.0,103.0981,103.3961,103.0981,103.3569,3220.0
2018-07-20 14:30:00,131.81,131.83,131.49,131.49,1565.0,103.3804,103.3961,103.1295,103.1295,1565.0
2018-07-20 15:00:00,131.48,131.82,131.39,131.48,2307.0,103.1216,103.3883,103.051,103.1216,2307.0
2018-07-20 15:30:00,131.44,131.44,130.95,131.12,8878.0,103.0903,103.0903,102.7059,102.8393,8878.0
2018-07-23 09:30:00,130.85,131.39,130.48,131.31,4600.0,102.6275,103.051,102.3373,102.9883,4600.0
2018-07-23 10:00:00,131.34,131.42,130.25,130.52,7775.0,103.0118,103.0746,102.1569,102.3687,7775.0
2018-07-23 10:30:00,130.79,130.79,130.0,130.0,2807.0,102.5804,102.5804,101.9608,101.9608,2807.0
2018-07-23 11:00:00,129.96,130.28,129.94,130.25,4360.0,101.9295,102.1804,101.9138,102.1569,4360.0
2018-07-23 11:30:00,130.22,130.87,130.22,130.82,1200.0,102.1334,102.6432,102.1334,102.604,1200.0
2018-07-23 12:00:00,130.74,130.76,130.06,130.06,3740.0,102.5412,102.5569,102.0079,102.0079,3740.0
2018-07-23 12:30:00,130.0,130.37,130.0,130.37,800.0,101.9608,102.251,101.9608,102.251,800.0
2018-07-23 13:00:00,130.39,130.5,130.17,130.25,700.0,102.2667,102.353,102.0942,102.1569,700.0
2018-07-23 13:30:00,130.21,130.32,130.19,130.27,600.0,102.1255,102.2118,102.1099,102.1726,600.0
2018-07-23 14:00:00,130.4,130.89,130.4,130.89,1986.0,102.2746,102.6589,102.2746,102.6589,1986.0
2018-07-23 14:30:00,130.96,130.96,130.77,130.84,1567.0,102.7138,102.7138,102.5648,102.6197,1567.0
2018-07-23 15:00:00,130.89,131.22,130.86,131.04,2900.0,102.6589,102.9177,102.6353,102.7765,2900.0
2018-07-23 15:30:00,131.0,131.19,130.87,131.19,11187.0,102.7452,102.8942,102.6432,102.8942,11187.0
2018-07-24 09:30:00,132.0,133.41,132.0,132.55,3400.0,103.5295,104.6353,103.5295,103.9608,3400.0
2018-07-24 10:00:00,132.78,134.3,132.78,134.23,2700.0,104.1412,105.3334,104.1412,105.2785,2700.0
2018-07-24 10:30:00,134.26,134.96,134.26,134.54,3100.0,105.302,105.851,105.302,105.5216,3100.0
2018-07-24 11:00:00,134.48,134.59,133.95,134.13,4400.0,105.4746,105.5608,105.0589,105.2001,4400.0
2018-07-24 11:30:00,133.77,134.08,133.39,133.56,1900.0,104.9177,105.1608,104.6197,104.753,1900.0
2018-07-24 12:00:00,133.66,133.85,133.52,133.64,1700.0,104.8314,104.9804,104.7216,104.8157,1700.0
2018-07-24 12:30:00,133.78,133.97,133.6,133.97,1200.0,104.9255,105.0746,104.7844,105.0746,1200.0
2018-07-24 13:00:00,133.98,134.56,133.93,134.35,2800.0,105.0824,105.5373,105.0432,105.3726,2800.0
2018-07-24 13:30:00,134.39,134.4,133.75,134.01,2600.0,105.404,105.4118,104.902,105.1059,2600.0
2018-07-24 14:00:00,134.15,134.15,133.79,133.83,6000.0,105.2157,105.2157,104.9334,104.9648,6000.0
2018-07-24 14:30:00,133.73,133.73,133.17,133.36,4425.0,104.8863,104.8863,104.4471,104.5961,4425.0
2018-07-24 15:00:00,133.39,133.57,133.15,133.47,3900.0,104.6197,104.7608,104.4314,104.6824,3900.0
2018-07-24 15:30:00,133.62,133.62,132.94,133.48,4400.0,104.8001,104.8001,104.2667,104.6903,4400.0
2018-07-25 09:30:00,132.34,132.89,132.16,132.41,3500.0,103.7961,104.2275,103.655,103.851,3500.0
2018-07-25 10:00:00,133.32,133.45,133.1,133.1,500.0,104.5648,104.6667,104.3922,104.3922,500.0
2018-07-25 10:30:00,133.66,134.7,133.66,133.88,2142.0,104.8314,105.6471,104.8314,105.004,2142.0
2018-07-25 11:00:00,134.06,134.06,134.03,134.03,200.0,105.1452,105.1452,105.1216,105.1216,200.0
2018-07-25 11:30:00,134.43,134.8,134.43,134.55,600.0,105.4353,105.7255,105.4353,105.5295,600.0
2018-07-25 12:00:00,134.83,135.45,134.64,135.45,2300.0,105.7491,106.2353,105.6001,106.2353,2300.0
2018-07-25 12:30:00,135.19,135.35,135.19,135.35,300.0,106.0314,106.1569,106.0314,106.1569,300.0
2018-07-25 13:00:00,135.42,135.5,134.8,134.8,1100.0,106.2118,106.2746,105.7255,105.7255,1100.0
2018-07-25 13:30:00,134.54,134.8,134.51,134.55,400.0,105.5216,105.7255,105.4981,105.5295,400.0
2018-07-25 14:00:00,134.52,134.76,134.21,134.26,1600.0,105.5059,105.6942,105.2628,105.302,1600.0
2018-07-25 14:30:00,134.19,134.37,134.17,134.36,900.0,105.2471,105.3883,105.2314,105.3804,900.0
2018-07-25 15:00:00,134.35,134.65,134.18,134.18,1427.0,105.3726,105.6079,105.2393,105.2393,1427.0
2018-07-25 15:30:00,134.09,134.75,134.09,134.7,3300.0,105.1687,105.6863,105.1687,105.6471,3300.0
2018-07-26 09:30:00,135.05,135.18,135.02,135.02,300.0,105.9216,106.0236,105.8981,105.8981,300.0
2018-07-26 10:00:00,134.47,134.88,134.06,134.88,2000.0,105.4667,105.7883,105.1452,105.7883,2000.0
2018-07-26 10:30:00,135.05,135.26,134.89,135.26,600.0,105.9216,106.0863,105.7961,106.0863,600.0
2018-07-26 11:00:00,135.49,135.83,135.2,135.23,1480.0,106.2667,106.5334,106.0393,106.0628,1480.0
2018-07-26 11:30:00,135.19,135.3,135.19,135.3,400.0,106.0314,106.1177,106.0314,106.1177,400.0
2018-07-26 12:00:00,135.39,135.42,135.19,135.19,2934.0,106.1883,106.2118,106.0314,106.0314,2934.0
2018-07-26 12:30:00,135.0,135.0,134.71,134.76,700.0,105.8824,105.8824,105.655,105.6942,700.0
2018-07-26 13:00:00,134.8,135.12,134.73,135.01,1000.0,105.7255,105.9765,105.6706,105.8903,1000.0
2018-07-26 13:30:00,135.14,135.59,135.14,135.53,1700.0,105.9922,106.3452,105.9922,106.2981,1700.0
2018-07-26 14:00:00,135.57,135.59,135.39,135.39,600.0,106.3295,106.3452,106.1883,106.1883,600.0
2018-07-26 14:30:00,135.17,135.44,135.15,135.44,900.0,106.0157,106.2275,106.0001,106.2275,900.0
2018-07-26 15:00:00,135.39,135.4,134.86,134.98,1000.0,106.1883,106.1961,105.7726,105.8667,1000.0
2018-07-26 15:30:00,135.08,135.08,134.23,134.53,3805.0,105.9452,105.9452,105.2785,105.5138,3805.0
2018-07-27 09:30:00,134.04,134.91,133.11,134.91,2524.0,105.1295,105.8118,104.4001,105.8118,2524.0
2018-07-27 10:00:00,135.26,135.94,135.21,135.26,2500.0,106.0863,106.6197,106.0471,106.0863,2500.0
2018-07-27 10:30:00,135.08,136.33,134.98,135.25,2300.0,105.9452,106.9255,105.8667,106.0785,2300.0
2018-07-27 11:00:00,134.9,135.02,134.14,134.77,1928.0,105.804,105.8981,105.2079,105.702,1928.0
2018-07-27 11:30:00,134.99,135.04,134.83,134.94,500.0,105.8746,105.9138,105.7491,105.8353,500.0
2018-07-27 12:00:00,134.94,134.95,134.3,134.3,900.0,105.8353,105.8432,105.3334,105.3334,900.0
2018-07-27 12:30:00,134.34,134.34,133.41,133.41,2100.0,105.3648,105.3648,104.6353,104.6353,2100.0
2018-07-27 13:00:00,133.18,133.69,133.09,133.45,2200.0,104.455,104.855,104.3844,104.6667,2200.0
2018-07-27 13:30:00,133.3,133.58,133.3,133.52,400.0,104.5491,104.7687,104.5491,104.7216,400.0
2018-07-27 14:00:00,132.98,132.98,132.44,132.48,3298.0,104.2981,104.2981,103.8746,103.9059,3298.0
2018-07-27 14:30:00,132.3,132.4,131.65,131.67,2817.0,103.7648,103.8432,103.255,103.2706,2817.0
2018-07-27 15:00:00,131.71,132.67,131.71,132.4,2300.0,103.302,104.055,103.302,103.8432,2300.0
2018-07-27 15:30:00,132.62,132.66,132.04,132.37,10944.0,104.0157,104.0471,103.5608,103.8197,10944.0
2018-07-30 09:30:00,134.74,134.74,134.15,134.57,500.0,105.6785,105.6785,105.2157,105.5452,500.0
2018-07-30 10:00:00,134.7,135.99,134.6,135.48,5348.0,105.6471,106.6589,105.5687,106.2589,5348.0
2018-07-30 10:30:00,135.37,135.71,135.01,135.08,6892.0,106.1726,106.4393,105.8903,105.9452,6892.0
2018-07-30 11:00:00,135.07,135.12,133.75,134.0,6969.0,105.9373,105.9765,104.902,105.0981,6969.0
2018-07-30 11:30:00,134.02,134.69,133.95,134.69,2400.0,105.1138,105.6393,105.0589,105.6393,2400.0
2018-07-30 12:00:00,134.64,134.64,133.95,134.07,1920.0,105.6001,105.6001,105.0589,105.153,1920.0
2018-07-30 12:30:00,133.9,134.2,133.9,134.1,1784.0,105.0197,105.255,105.0197,105.1765,1784.0
2018-07-30 13:00:00,134.65,135.1,134.65,135.01,1100.0,105.6079,105.9608,105.6079,105.8903,1100.0
2018-07-30 13:30:00,135.16,135.39,134.85,135.39,1400.0,106.0079,106.1883,105.7648,106.1883,1400.0
2018-07-30 14:00:00,135.47,135.66,135.17,135.36,2700.0,106.251,106.4001,106.0157,106.1648,2700.0
2018-07-30 14:30:00,135.45,135.49,134.41,134.45,2314.0,106.2353,106.2667,105.4197,105.451,2314.0
2018-07-30 15:00:00,134.44,134.68,134.05,134.05,2206.0,105.4432,105.6314,105.1373,105.1373,2206.0
2018-07-30 15:30:00,133.94,134.0,133.34,133.53,12396.0,105.051,105.0981,104.5804,104.7295,12396.0
2018-07-31 09:30:00,133.79,133.79,131.94,132.53,1200.0,104.9334,104.9334,103.4824,103.9452,1200.0
2018-07-31 10:00:00,131.9,131.97,130.28,130.76,2400.0,103.451,103.5059,102.1804,102.5569,2400.0
2018-07-31 10:30:00,130.85,130.97,130.21,130.9,1200.0,102.6275,102.7216,102.1255,102.6667,1200.0
2018-07-31 11:00:00,131.44,131.72,131.44,131.72,500.0,103.0903,103.3099,103.0903,103.3099,500.0
2018-07-31 11:30:00,132.57,132.86,132.57,132.86,500.0,103.9765,104.204,103.9765,104.204,500.0
2018-07-31 12:00:00,133.17,133.3,133.17,133.3,300.0,104.4471,104.5491,104.4471,104.5491,300.0
2018-07-31 12:30:00,132.9,133.0,132.84,133.0,1000.0,104.2353,104.3138,104.1883,104.3138,1000.0
2018-07-31 13:00:00,132.95,132.95,132.58,132.61,500.0,104.2746,104.2746,103.9844,104.0079,500.0
2018-07-31 13:30:00,132.65,132.65,132.42,132.42,300.0,104.0393,104.0393,103.8589,103.8589,300.0
2018-07-31 14:00:00,132.4,132.62,132.31,132.42,700.0,103.8432,104.0157,103.7726,103.8589,700.0
2018-07-31 14:30:00,132.09,132.34,132.04,132.08,700.0,103.6001,103.7961,103.5608,103.5922,700.0
2018-07-31 15:00:00,132.09,132.25,131.83,132.25,1800.0,103.6001,103.7255,103.3961,103.7255,1800.0
2018-07-31 15:30:00,132.24,132.42,131.93,132.0,11379.0,103.7177,103.8589,103.4746,103.5295,11379.0
2018-08-01 09:30:00,130.96,130.96,129.23,129.64,2000.0,102.7138,102.7138,101.3569,101.6785,2000.0
2018-08-01 10:00:00,129.68,131.06,129.68,131.05,1200.0,101.7099,102.7922,101.7099,102.7844,1200.0
2018-08-01 10:30:00,131.81,132.5,131.71,131.85,1567.0,103.3804,103.9216,103.302,103.4118,1567.0
2018-08-01 11:00:00,131.9,131.9,131.17,131.32,1900.0,103.451,103.451,102.8785,102.9961,1900.0
2018-08-01 11:30:00,131.08,131.08,131.0,131.06,650.0,102.8079,102.8079,102.7452,102.7922,650.0
2018-08-01 12:00:00,131.27,131.34,131.18,131.18,1213.0,102.9569,103.0118,102.8863,102.8863,1213.0
2018-08-01 12:30:00,131.41,131.54,131.2,131.54,1512.0,103.0667,103.1687,102.902,103.1687,1512.0
2018-08-01 13:00:00,131.44,131.96,131.44,131.96,900.0,103.0903,103.4981,103.0903,103.4981,900.0
2018-08-01 13:30:00,132.41,132.65,132.2,132.3,1459.0,103.851,104.0393,103.6863,103.7648,1459.0
2018-08-01 14:00:00,132.39,132.51,131.84,131.89,1200.0,103.8353,103.9295,103.404,103.4432,1200.0
2018-08-01 14:30:00,132.13,132.25,131.98,132.22,1000.0,103.6314,103.7255,103.5138,103.702,1000.0
2018-08-01 15:00:00,132.35,132.56,132.22,132.43,1759.0,103.804,103.9687,103.702,103.8667,1759.0
2018-08-01 15:30:00,132.49,132.95,132.42,132.87,5000.0,103.9138,104.2746,103.8589,104.2118,5000.0
2018-08-02 09:30:00,131.22,132.3,131.12,132.21,4946.0,102.9177,103.7648,102.8393,103.6942,4946.0
2018-08-02 10:00:00,132.24,133.55,132.04,133.48,2100.0,103.7177,104.7452,103.5608,104.6903,2100.0
2018-08-02 10:30:00,133.73,133.79,133.18,133.18,600.0,104.8863,104.9334,104.455,104.455,600.0
2018-08-02 11:00:00,133.54,134.81,133.54,134.81,2350.0,104.7373,105.7334,104.7373,105.7334,2350.0
2018-08-02 11:30:00,134.89,135.45,134.76,135.45,2300.0,105.7961,106.2353,105.6942,106.2353,2300.0
2018-08-02 12:00:00,135.35,135.35,134.97,135.14,1400.0,106.1569,106.1569,105.8589,105.9922,1400.0
2018-08-02 12:30:00,135.09,135.35,134.9,134.9,1466.0,105.953,106.1569,105.804,105.804,1466.0
2018-08-02 13:00:00,134.85,134.89,134.42,134.78,800.0,105.7648,105.7961,105.4275,105.7099,800.0
2018-08-02 13:30:00,134.85,135.0,134.69,134.69,900.0,105.7648,105.8824,105.6393,105.6393,900.0
2018-08-02 14:00:00,134.71,134.71,134.34,134.56,1000.0,105.655,105.655,105.3648,105.5373,1000.0
2018-08-02 14:30:00,134.46,134.55,134.36,134.45,600.0,105.4589,105.5295,105.3804,105.451,600.0
2018-08-02 15:00:00,134.49,134.61,134.24,134.61,700.0,105.4824,105.5765,105.2863,105.5765,700.0
2018-08-02 15:30:00,134.73,134.73,134.39,134.53,3926.0,105.6706,105.6706,105.404,105.5138,3926.0
2018-08-03 09:30:00,133.8,133.86,132.12,132.23,3250.0,104.9412,104.9883,103.6236,103.7099,3250.0
2018-08-03 10:00:00,132.44,132.81,131.59,131.59,2000.0,103.8746,104.1648,103.2079,103.2079,2000.0
2018-08-03 10:30:00,131.7,131.99,131.23,131.23,1000.0,103.2942,103.5216,102.9255,102.9255,1000.0
2018-08-03 11:00:00,131.55,132.2,131.27,131.27,3050.0,103.1765,103.6863,102.9569,102.9569,3050.0
2018-08-03 11:30:00,131.58,131.58,131.38,131.51,701.0,103.2001,103.2001,103.0432,103.1452,701.0
2018-08-03 12:00:00,131.33,131.44,131.0,131.0,2050.0,103.004,103.0903,102.7452,102.7452,2050.0
2018-08-03 12:30:00,130.99,131.29,130.99,131.02,1000.0,102.7373,102.9726,102.7373,102.7608,1000.0
2018-08-03 13:00:00,130.95,130.95,130.53,130.58,1700.0,102.7059,102.7059,102.3765,102.4157,1700.0
2018-08-03 13:30:00,130.53,130.91,130.52,130.88,800.0,102.3765,102.6746,102.3687,102.651,800.0
2018-08-03 14:00:00,130.83,131.09,130.8,130.83,4259.0,102.6118,102.8157,102.5883,102.6118,4259.0
2018-08-03 14:30:00,130.9,130.95,130.29,130.29,5798.0,102.6667,102.7059,102.1883,102.1883,5798.0
2018-08-03 15:00:00,130.28,130.78,130.0,130.75,7199.0,102.1804,102.5726,101.9608,102.5491,7199.0
2018-08-03 15:30:00,130.69,130.99,130.26,130.81,8451.0,102.502,102.7373,102.1648,102.5961,8451.0
2018-08-06 09:30:00,131.45,132.24,131.45,132.2,1200.0,103.0981,103.7177,103.0981,103.6863,1200.0
2018-08-06 10:00:00,132.6,133.79,132.6,133.21,9941.0,104.0001,104.9334,104.0001,104.4785,9941.0
2018-08-06 10:30:00,133.34,134.52,133.32,134.33,3773.0,104.5804,105.5059,104.5648,105.3569,3773.0
2018-08-06 11:00:00,134.4,134.68,134.06,134.43,10471.0,105.4118,105.6314,105.1452,105.4353,10471.0
2018-08-06 11:30:00,134.41,135.07,134.09,134.99,2100.0,105.4197,105.9373,105.1687,105.8746,2100.0
2018-08-06 12:00:00,134.87,135.68,134.77,135.61,2400.0,105.7804,106.4157,105.702,106.3608,2400.0
2018-08-06 12:30:00,135.54,135.54,134.61,134.61,2000.0,106.3059,106.3059,105.5765,105.5765,2000.0
2018-08-06 13:00:00,134.83,135.0,134.63,134.63,1156.0,105.7491,105.8824,105.5922,105.5922,1156.0
2018-08-06 13:30:00,134.63,134.66,133.95,134.23,2800.0,105.5922,105.6157,105.0589,105.2785,2800.0
2018-08-06 14:00:00,134.13,134.42,133.99,134.0,2200.0,105.2001,105.4275,105.0903,105.0981,2200.0
2018-08-06 14:30:00,134.03,134.03,133.51,133.87,2900.0,105.1216,105.1216,104.7138,104.9961,2900.0
2018-08-06 15:00:00,133.92,133.92,133.36,133.53,2437.0,105.0353,105.0353,104.5961,104.7295,2437.0
2018-08-06 15:30:00,133.57,133.74,133.21,133.48,5070.0,104.7608,104.8942,104.4785,104.6903,5070.0
2018-08-07 09:30:00,134.54,136.08,134.54,135.53,4565.0,105.5216,106.7295,105.5216,106.2981,4565.0
2018-08-07 10:00:00,135.45,136.0,134.71,136.0,2800.0,106.2353,106.6667,105.655,106.6667,2800.0
2018-08-07 10:30:00,136.21,136.24,135.57,135.59,2076.0,106.8314,106.855,106.3295,106.3452,2076.0
2018-08-07 11:00:00,134.8,134.8,134.38,134.42,500.0,105.7255,105.7255,105.3961,105.4275,500.0
2018-08-07 11:30:00,134.27,135.05,134.27,135.05,600.0,105.3099,105.9216,105.3099,105.9216,600.0
2018-08-07 12:00:00,134.85,134.97,134.74,134.9,2011.0,105.7648,105.8589,105.6785,105.804,2011.0
2018-08-07 12:30:00,134.85,135.1,134.85,135.1,300.0,105.7648,105.9608,105.7648,105.9608,300.0
2018-08-07 13:00:00,135.07,135.12,134.78,134.89,1100.0,105.9373,105.9765,105.7099,105.7961,1100.0
2018-08-07 13:30:00,134.91,135.05,134.91,135.05,1000.0,105.8118,105.9216,105.8118,105.9216,1000.0
2018-08-07 14:00:00,135.18,135.35,135.14,135.3,1400.0,106.0236,106.1569,105.9922,106.1177,1400.0
2018-08-07 14:30:00,135.26,135.4,135.11,135.14,1000.0,106.0863,106.1961,105.9687,105.9922,1000.0
2018-08-07 15:00:00,135.01,135.34,134.9,135.22,1500.0,105.8903,106.1491,105.804,106.055,1500.0
2018-08-07 15:30:00,135.2,135.3,134.56,134.7,3096.0,106.0393,106.1177,105.5373,105.6471,3096.0
2018-08-08 09:30:00,133.81,134.18,133.06,133.06,2177.0,104.9491,105.2393,104.3608,104.3608,2177.0
2018-08-08 10:00:00,132.37,133.26,132.17,133.04,6319.0,103.8197,104.5177,103.6628,104.3452,6319.0
2018-08-08 10:30:00,132.91,133.42,132.74,133.07,6035.0,104.2432,104.6432,104.1099,104.3687,6035.0
2018-08-08 11:00:00,133.32,133.63,132.25,132.25,1100.0,104.5648,104.8079,103.7255,103.7255,1100.0
2018-08-08 11:30:00,131.92,132.63,131.92,132.56,4062.0,103.4667,104.0236,103.4667,103.9687,4062.0
2018-08-08 12:00:00,132.34,132.64,131.59,131.66,2600.0,103.7961,104.0314,103.2079,103.2628,2600.0
2018-08-08 12:30:00,131.68,132.68,131.68,132.68,1400.0,103.2785,104.0628,103.2785,104.0628,1400.0
2018-08-08 13:00:00,132.63,133.08,132.63,133.08,1700.0,104.0236,104.3765,104.0236,104.3765,1700.0
2018-08-08 13:30:00,133.09,133.09,132.85,132.95,2300.0,104.3844,104.3844,104.1961,104.2746,2300.0
2018-08-08 14:00:00,132.7,133.12,132.7,132.78,2900.0,104.0785,104.4079,104.0785,104.1412,2900.0
2018-08-08 14:30:00,132.89,133.48,132.89,133.45,2500.0,104.2275,104.6903,104.2275,104.6667,2500.0
2018-08-08 15:00:00,133.48,133.88,133.04,133.72,2800.0,104.6903,105.004,104.3452,104.8785,2800.0
2018-08-08 15:30:00,133.56,134.21,133.16,134.01,29731.0,104.753,105.2628,104.4393,105.1059,29731.0
2018-08-09 09:30:00,132.8,135.01,129.49,130.33,14755.0,104.1569,105.8903,101.5608,102.2197,14755.0
2018-08-09 10:00:00,129.96,132.04,129.88,131.87,14350.0,101.9295,103.5608,101.8667,103.4275,14350.0
2018-08-09 10:30:00,131.75,133.75,131.75,133.21,11600.0,103.3334,104.902,103.3334,104.4785,11600.0
2018-08-09 11:00:00,133.02,134.19,132.36,132.53,7988.0,104.3295,105.2471,103.8118,103.9452,7988.0
2018-08-09 11:30:00,132.65,132.92,132.38,132.51,5400.0,104.0393,104.251,103.8275,103.9295,5400.0
2018-08-09 12:00:00,132.53,132.59,132.38,132.59,5700.0,103.9452,103.9922,103.8275,103.9922,5700.0
2018-08-09 12:30:00,132.61,132.61,131.24,131.71,8766.0,104.0079,104.0079,102.9334,103.302,8766.0
2018-08-09 13:00:00,131.68,131.68,130.5,130.58,7360.0,103.2785,103.2785,102.353,102.4157,7360.0
2018-08-09 13:30:00,130.69,131.18,130.49,131.18,11684.0,102.502,102.8863,102.3452,102.8863,11684.0
2018-08-09 14:00:00,131.42,131.88,131.17,131.75,7146.0,103.0746,103.4353,102.8785,103.3334,7146.0
2018-08-09 14:30:00,131.78,132.09,131.61,131.7,2600.0,103.3569,103.6001,103.2236,103.2942,2600.0
2018-08-09 15:00:00,131.85,132.67,131.72,132.32,6300.0,103.4118,104.055,103.3099,103.7804,6300.0
2018-08-09 15:30:00,132.45,132.7,130.9,131.04,16305.0,103.8824,104.0785,102.6667,102.7765,16305.0
2018-08-10 09:30:00,132.05,133.38,131.5,133.23,8886.0,103.5687,104.6118,103.1373,104.4942,8886.0
2018-08-10 10:00:00,133.05,133.1,132.03,132.71,4897.0,104.353,104.3922,103.553,104.0863,4897.0
2018-08-10 10:30:00,132.84,133.4,132.79,133.26,6821.0,104.1883,104.6275,104.1491,104.5177,6821.0
2018-08-10 11:00:00,133.44,133.55,133.0,133.08,3100.0,104.6589,104.7452,104.3138,104.3765,3100.0
2018-08-10 11:30:00,132.9,133.45,132.9,133.19,2000.0,104.2353,104.6667,104.2353,104.4628,2000.0
2018-08-10 12:00:00,133.06,134.34,133.06,134.2,5115.0,104.3608,105.3648,104.3608,105.255,5115.0
2018-08-10 12:30:00,134.26,135.32,134.26,134.9,7030.0,105.302,106.1334,105.302,105.804,7030.0
2018-08-10 13:00:00,134.93,134.93,134.34,134.75,3400.0,105.8275,105.8275,105.3648,105.6863,3400.0
2018-08-10 13:30:00,134.66,134.75,134.42,134.52,7600.0,105.6157,105.6863,105.4275,105.5059,7600.0
2018-08-10 14:00:00,134.59,135.5,134.51,135.42,4200.0,105.5608,106.2746,105.4981,106.2118,4200.0
2018-08-10 14:30:00,135.37,135.94,135.37,135.73,3800.0,106.1726,106.6197,106.1726,106.455,3800.0
2018-08-10 15:00:00,135.3,135.49,135.07,135.3,5430.0,106.1177,106.2667,105.9373,106.1177,5430.0
2018-08-10 15:30:00,135.16,135.16,134.53,134.85,14700.0,106.0079,106.0079,105.5138,105.7648,14700.0
2018-08-13 09:30:00,134.61,135.17,134.33,134.66,5200.0,105.5765,106.0157,105.3569,105.6157,5200.0
2018-08-13 10:00:00,134.4,134.4,133.43,133.53,2398.0,105.4118,105.4118,104.651,104.7295,2398.0
2018-08-13 10:30:00,133.58,133.58,132.67,132.69,2734.0,104.7687,104.7687,104.055,104.0706,2734.0
2018-08-13 11:00:00,132.81,133.11,132.76,132.96,3000.0,104.1648,104.4001,104.1255,104.2824,3000.0
2018-08-13 11:30:00,132.78,132.82,131.77,132.1,3000.0,104.1412,104.1726,103.3491,103.6079,3000.0
2018-08-13 12:00:00,132.01,132.49,131.87,132.03,3125.0,103.5373,103.9138,103.4275,103.553,3125.0
2018-08-13 12:30:00,131.61,132.08,131.6,132.03,2800.0,103.2236,103.5922,103.2157,103.553,2800.0
2018-08-13 13:00:00,132.18,132.18,131.76,131.96,2204.0,103.6706,103.6706,103.3412,103.4981,2204.0
2018-08-13 13:30:00,132.14,132.52,132.08,132.5,1829.0,103.6393,103.9373,103.5922,103.9216,1829.0
2018-08-13 14:00:00,132.66,133.62,132.49,133.62,4200.0,104.0471,104.8001,103.9138,104.8001,4200.0
2018-08-13 14:30:00,133.75,133.77,133.37,133.59,4500.0,104.902,104.9177,104.604,104.7765,4500.0
2018-08-13 15:00:00,133.51,133.51,132.69,132.69,3800.0,104.7138,104.7138,104.0706,104.0706,3800.0
2018-08-13 15:30:00,132.7,132.73,131.83,131.86,7215.0,104.0785,104.102,103.3961,103.4197,7215.0
2018-08-14 09:30:00,133.84,134.48,132.9,132.95,7101.0,104.9726,105.4746,104.2353,104.2746,7101.0
2018-08-14 10:00:00,132.75,134.0,132.75,133.91,8313.0,104.1177,105.0981,104.1177,105.0275,8313.0
2018-08-14 10:30:00,133.84,134.35,133.6,133.92,9499.0,104.9726,105.3726,104.7844,105.0353,9499.0
2018-08-14 11:00:00,133.93,134.32,133.81,133.98,4100.0,105.0432,105.3491,104.9491,105.0824,4100.0
2018-08-14 11:30:00,134.0,134.0,133.46,133.53,3333.0,105.0981,105.0981,104.6746,104.7295,3333.0
2018-08-14 12:00:00,133.58,133.63,133.0,133.63,3400.0,104.7687,104.8079,104.3138,104.8079,3400.0
2018-08-14 12:30:00,133.77,133.77,133.02,133.38,3500.0,104.9177,104.9177,104.3295,104.6118,3500.0
2018-08-14 13:00:00,133.38,133.71,133.26,133.64,2400.0,104.6118,104.8706,104.5177,104.8157,2400.0
2018-08-14 13:30:00,133.61,133.77,133.49,133.77,1800.0,104.7922,104.9177,104.6981,104.9177,1800.0
2018-08-14 14:00:00,133.65,133.65,133.51,133.62,2100.0,104.8236,104.8236,104.7138,104.8001,2100.0
2018-08-14 14:30:00,133.66,133.91,133.63,133.8,1600.0,104.8314,105.0275,104.8079,104.9412,1600.0
2018-08-14 15:00:00,133.84,134.21,133.82,134.11,4800.0,104.9726,105.2628,104.9569,105.1844,4800.0
2018-08-14 15:30:00,134.1,134.1,133.68,133.74,5970.0,105.1765,105.1765,104.8471,104.8942,5970.0
2018-08-15 09:30:00,123.45,124.16,119.01,119.82,155167.0,96.8236,97.3804,93.3412,93.9765,155167.0
2018-08-15 10:00:00,119.84,121.89,119.81,121.07,67279.0,93.9922,95.6001,93.9687,94.9569,67279.0
2018-08-15 10:30:00,121.0,121.05,119.5,119.56,54150.0,94.902,94.9412,93.7255,93.7726,54150.0
2018-08-15 11:00:00,119.5,119.76,117.9,118.64,51050.0,93.7255,93.9295,92.4706,93.051,51050.0
2018-08-15 11:30:00,118.73,120.29,118.67,119.53,40500.0,93.1216,94.3451,93.0746,93.7491,40500.0
2018-08-15 12:00:00,119.52,120.0,118.76,118.95,27825.0,93.7412,94.1177,93.1451,93.2942,27825.0
2018-08-15 12:30:00,118.91,119.41,118.51,118.55,30304.0,93.2628,93.655,92.9491,92.9804,30304.0
2018-08-15 13:00:00,118.5,119.02,117.85,118.74,28025.0,92.9412,93.3491,92.4314,93.1295,28025.0
2018-08-15 13:30:00,118.71,118.78,118.27,118.46,16193.0,93.1059,93.1608,92.7608,92.9099,16193.0
2018-08-15 14:00:00,118.46,118.88,116.52,116.74,26481.0,92.9099,93.2393,91.3883,91.5608,26481.0
2018-08-15 14:30:00,116.61,117.14,115.33,117.05,34531.0,91.4589,91.8746,90.4549,91.804,34531.0
2018-08-15 15:00:00,116.99,118.0,116.98,117.21,29512.0,91.7569,92.5491,91.7491,91.9295,29512.0
2018-08-15 15:30:00,117.28,118.65,117.28,117.97,44795.0,91.9844,93.0589,91.9844,92.5255,44795.0
2018-08-16 09:30:00,119.8,119.94,118.19,119.22,32565.0,93.9608,94.0706,92.6981,93.5059,32565.0
2018-08-16 10:00:00,119.45,120.04,118.25,118.39,45758.0,93.6863,94.1491,92.7451,92.855,45758.0
2018-08-16 10:30:00,118.31,119.59,118.16,119.57,19161.0,92.7922,93.7961,92.6746,93.7804,19161.0
2018-08-16 11:00:00,119.55,120.11,119.5,119.88,30142.0,93.7648,94.204,93.7255,94.0236,30142.0
2018-08-16 11:30:00,119.88,120.58,119.42,119.97,49406.0,94.0236,94.5726,93.6628,94.0942,49406.0
2018-08-16 12:00:00,120.14,120.65,119.58,119.58,9500.0,94.2275,94.6275,93.7883,93.7883,9500.0
2018-08-16 12:30:00,119.37,120.04,119.23,119.91,7400.0,93.6236,94.1491,93.5138,94.0471,7400.0
2018-08-16 13:00:00,119.87,120.58,119.84,120.35,10738.0,94.0157,94.5726,93.9922,94.3922,10738.0
2018-08-16 13:30:00,120.08,120.41,119.89,120.19,25438.0,94.1804,94.4393,94.0314,94.2667,25438.0
2018-08-16 14:00:00,120.14,120.34,119.94,120.16,18068.0,94.2275,94.3844,94.0706,94.2432,18068.0
2018-08-16 14:30:00,120.11,120.48,119.75,120.48,10198.0,94.204,94.4942,93.9216,94.4942,10198.0
2018-08-16 15:00:00,120.5,120.57,120.18,120.57,35145.0,94.5099,94.5648,94.2589,94.5648,35145.0
2018-08-16 15:30:00,120.58,120.67,120.39,120.51,65824.0,94.5726,94.6432,94.4236,94.5177,65824.0
2018-08-17 09:30:00,120.5,121.93,120.39,121.18,31103.0,94.6082,95.7309,94.5218,95.142,31103.0
2018-08-17 10:00:00,121.17,121.19,119.69,120.01,21816.0,95.1342,95.1499,93.9722,94.2234,21816.0
2018-08-17 10:30:00,120.03,120.8,119.89,120.27,22569.0,94.2391,94.8437,94.1292,94.4276,22569.0
2018-08-17 11:00:00,120.27,121.11,120.19,120.36,16400.0,94.4276,95.0871,94.3648,94.4982,16400.0
2018-08-17 11:30:00,120.29,120.85,120.06,120.37,13100.0,94.4433,94.8829,94.2627,94.5061,13100.0
2018-08-17 12:00:00,120.47,120.49,120.15,120.31,9511.0,94.5846,94.6003,94.3334,94.459,9511.0
2018-08-17 12:30:00,120.35,120.49,119.91,120.01,8482.0,94.4904,94.6003,94.1449,94.2234,8482.0
2018-08-17 13:00:00,119.91,120.01,118.86,119.0,9698.0,94.1449,94.2234,93.3205,93.4305,9698.0
2018-08-17 13:30:00,118.85,119.21,118.68,118.81,7774.0,93.3127,93.5953,93.1792,93.2813,7774.0
2018-08-17 14:00:00,118.83,119.79,118.81,119.79,11589.0,93.297,94.0507,93.2813,94.0507,11589.0
2018-08-17 14:30:00,119.75,120.25,119.62,120.22,10850.0,94.0193,94.4119,93.9172,94.3883,10850.0
2018-08-17 15:00:00,120.19,120.29,119.95,120.07,9880.0,94.3648,94.4433,94.1763,94.2705,9880.0
2018-08-17 15:30:00,119.96,120.37,119.96,120.27,16856.0,94.1842,94.5061,94.1842,94.4276,16856.0
2018-08-20 09:30:00,120.58,121.51,119.59,120.06,13827.0,94.671,95.4011,93.8937,94.2627,13827.0
2018-08-20 10:00:00,120.05,121.24,120.05,120.34,6550.0,94.2548,95.1891,94.2548,94.4825,6550.0
2018-08-20 10:30:00,120.15,120.15,119.17,119.31,4900.0,94.3334,94.3334,93.5639,93.6738,4900.0
2018-08-20 11:00:00,119.46,121.1,119.46,121.02,13165.0,93.7916,95.0792,93.7916,95.0164,13165.0
2018-08-20 11:30:00,121.03,121.45,120.73,121.34,4500.0,95.0243,95.354,94.7887,95.2677,4500.0
2018-08-20 12:00:00,121.32,121.77,121.29,121.66,4058.0,95.252,95.6053,95.2284,95.5189,4058.0
2018-08-20 12:30:00,121.63,121.63,121.38,121.38,5300.0,95.4954,95.4954,95.2991,95.2991,5300.0
2018-08-20 13:00:00,121.38,121.41,120.95,121.11,5200.0,95.2991,95.3226,94.9615,95.0871,5200.0
2018-08-20 13:30:00,121.03,121.09,120.79,120.97,3500.0,95.0243,95.0714,94.8358,94.9772,3500.0
2018-08-20 14:00:00,121.0,121.05,120.93,121.0,4240.0,95.0007,95.04,94.9458,95.0007,4240.0
2018-08-20 14:30:00,121.11,121.23,120.96,121.2,5300.0,95.0871,95.1813,94.9693,95.1577,5300.0
2018-08-20 15:00:00,121.16,121.39,120.96,121.01,7973.0,95.1263,95.3069,94.9693,95.0086,7973.0
2018-08-20 15:30:00,121.04,121.09,120.92,120.98,17539.0,95.0321,95.0714,94.9379,94.985,17539.0
2018-08-21 09:30:00,121.84,123.02,121.51,122.13,21879.0,95.6602,96.5867,95.4011,95.8879,21879.0
2018-08-21 10:00:00,122.2,122.58,121.95,122.22,9414.0,95.9429,96.2412,95.7466,95.9586,9414.0
2018-08-21 10:30:00,122.4,122.95,122.31,122.9,5900.0,96.0999,96.5317,96.0292,96.4925,5900.0
2018-08-21 11:00:00,122.87,122.95,122.24,122.5,11299.0,96.4689,96.5317,95.9743,96.1784,11299.0
2018-08-21 11:30:00,122.58,123.0,122.48,122.92,9264.0,96.2412,96.571,96.1627,96.5082,9264.0
2018-08-21 12:00:00,122.96,123.07,122.71,122.73,6100.0,96.5396,96.6259,96.3433,96.359,6100.0
2018-08-21 12:30:00,122.75,123.33,122.75,123.15,5000.0,96.3747,96.8301,96.3747,96.6887,5000.0
2018-08-21 13:00:00,123.17,123.67,123.05,123.67,6127.0,96.7045,97.097,96.6102,97.097,6127.0
2018-08-21 13:30:00,123.68,124.21,123.66,123.96,12471.0,97.1049,97.521,97.0892,97.3247,12471.0
2018-08-21 14:00:00,123.97,124.15,123.93,124.01,17242.0,97.3326,97.4739,97.3011,97.364,17242.0
2018-08-21 14:30:00,123.98,124.01,123.34,123.4,20127.0,97.3404,97.364,96.8379,96.885,20127.0
2018-08-21 15:00:00,123.38,123.67,123.16,123.23,19558.0,96.8693,97.097,96.6966,96.7516,19558.0
2018-08-21 15:30:00,123.2,123.2,122.47,122.59,26916.0,96.728,96.728,96.1549,96.2491,26916.0
2018-08-22 09:30:00,124.05,124.99,124.05,124.53,22625.0,97.3954,98.1334,97.3954,97.7722,22625.0
2018-08-22 10:00:00,124.51,124.9,124.49,124.63,14211.0,97.7565,98.0627,97.7408,97.8507,14211.0
2018-08-22 10:30:00,124.45,125.27,124.44,124.56,13351.0,97.7094,98.3532,97.7016,97.7958,13351.0
2018-08-22 11:00:00,124.59,124.93,124.4,124.5,19846.0,97.8193,98.0863,97.6702,97.7487,19846.0
2018-08-22 11:30:00,124.52,124.95,124.49,124.78,6856.0,97.7644,98.102,97.7408,97.9685,6856.0
2018-08-22 12:00:00,124.67,124.7,124.23,124.45,10285.0,97.8821,97.9057,97.5367,97.7094,10285.0
2018-08-22 12:30:00,124.49,124.51,124.06,124.33,12518.0,97.7408,97.7565,97.4032,97.6152,12518.0
2018-08-22 13:00:00,124.42,124.44,124.0,124.23,6760.0,97.6859,97.7016,97.3561,97.5367,6760.0
2018-08-22 13:30:00,124.2,124.76,124.2,124.69,6289.0,97.5131,97.9528,97.5131,97.8978,6289.0
2018-08-22 14:00:00,124.75,125.0,124.14,124.19,5049.0,97.945,98.1412,97.466,97.5053,5049.0
2018-08-22 14:30:00,124.0,124.42,123.96,124.25,6664.0,97.3561,97.6859,97.3247,97.5524,6664.0
2018-08-22 15:00:00,124.25,124.35,124.16,124.32,7204.0,97.5524,97.6309,97.4817,97.6073,7204.0
2018-08-22 15:30:00,124.3,124.39,124.25,124.26,21006.0,97.5916,97.6623,97.5524,97.5602,21006.0
2018-08-23 09:30:00,123.39,123.48,121.92,122.15,5420.0,96.8772,96.9478,95.723,95.9036,5420.0
2018-08-23 10:00:00,122.23,122.64,122.13,122.13,7704.0,95.9664,96.2883,95.8879,95.8879,7704.0
2018-08-23 10:30:00,122.24,122.53,121.95,122.08,5300.0,95.9743,96.202,95.7466,95.8487,5300.0
2018-08-23 11:00:00,122.07,122.1,121.1,121.37,2800.0,95.8408,95.8644,95.0792,95.2912,2800.0
2018-08-23 11:30:00,121.23,121.73,120.98,121.7,4621.0,95.1813,95.5739,94.985,95.5503,4621.0
2018-08-23 12:00:00,121.75,122.37,121.7,122.37,5119.0,95.5896,96.0763,95.5503,96.0763,5119.0
2018-08-23 12:30:00,122.3,122.34,122.04,122.04,1900.0,96.0214,96.0528,95.8173,95.8173,1900.0
2018-08-23 13:00:00,122.01,122.05,121.69,121.74,1875.0,95.7937,95.8251,95.5425,95.5817,1875.0
2018-08-23 13:30:00,121.8,121.83,121.64,121.73,3154.0,95.6288,95.6524,95.5032,95.5739,3154.0
2018-08-23 14:00:00,121.81,121.97,121.81,121.96,2200.0,95.6367,95.7623,95.6367,95.7544,2200.0
2018-08-23 14:30:00,121.93,122.04,121.57,121.89,5206.0,95.7309,95.8173,95.4482,95.6995,5206.0
2018-08-23 15:00:00,121.84,121.86,121.68,121.83,4467.0,95.6602,95.6759,95.5346,95.6524,4467.0
2018-08-23 15:30:00,121.82,121.82,121.49,121.6,10405.0,95.6445,95.6445,95.3854,95.4718,10405.0
2018-08-24 09:30:00,122.97,123.34,121.77,121.77,15334.0,96.5474,96.8379,95.6053,95.6053,15334.0
2018-08-24 10:00:00,121.81,122.78,121.8,122.46,11694.0,95.6367,96.3982,95.6288,96.147,11694.0
2018-08-24 10:30:00,122.57,123.02,122.49,123.02,17905.0,96.2334,96.5867,96.1706,96.5867,17905.0
2018-08-24 11:00:00,123.09,123.11,122.41,122.57,8916.0,96.6416,96.6573,96.1078,96.2334,8916.0
2018-08-24 11:30:00,122.63,122.8,122.24,122.34,7401.0,96.2805,96.414,95.9743,96.0528,7401.0
2018-08-24 12:00:00,122.36,122.47,122.15,122.24,7114.0,96.0685,96.1549,95.9036,95.9743,7114.0
2018-08-24 12:30:00,122.08,122.22,121.86,122.0,5150.0,95.8487,95.9586,95.6759,95.7858,5150.0
2018-08-24 13:00:00,121.93,122.12,121.93,122.01,3237.0,95.7309,95.8801,95.7309,95.7937,3237.0
2018-08-24 13:30:00,121.99,122.1,121.52,121.92,4923.0,95.778,95.8644,95.409,95.723,4923.0
2018-08-24 14:00:00,121.95,122.12,121.89,122.09,2699.0,95.7466,95.8801,95.6995,95.8565,2699.0
2018-08-24 14:30:00,122.05,122.18,121.99,122.05,4144.0,95.8251,95.9272,95.778,95.8251,4144.0
2018-08-24 15:00:00,122.01,122.04,121.71,121.82,6000.0,95.7937,95.8173,95.5582,95.6445,6000.0
2018-08-24 15:30:00,121.79,121.9,121.55,121.74,12915.0,95.621,95.7073,95.4325,95.5817,12915.0
2018-08-27 09:30:00,122.57,122.83,121.86,122.75,14820.0,96.2334,96.4375,95.6759,96.3747,14820.0
2018-08-27 10:00:00,122.65,122.68,122.21,122.39,8946.0,96.2962,96.3197,95.9507,96.092,8946.0
2018-08-27 10:30:00,122.33,122.47,122.26,122.4,6081.0,96.0449,96.1549,95.99,96.0999,6081.0
2018-08-27 11:00:00,122.41,122.51,122.09,122.34,6743.0,96.1078,96.1863,95.8565,96.0528,6743.0
2018-08-27 11:30:00,122.37,122.78,122.2,122.69,4829.0,96.0763,96.3982,95.9429,96.3276,4829.0
2018-08-27 12:00:00,122.62,123.28,122.56,123.28,4770.0,96.2726,96.7908,96.2255,96.7908,4770.0
2018-08-27 12:30:00,123.36,123.5,123.24,123.35,9082.0,96.8536,96.9635,96.7594,96.8458,9082.0
2018-08-27 13:00:00,123.29,123.34,123.06,123.29,8222.0,96.7987,96.8379,96.6181,96.7987,8222.0
2018-08-27 13:30:00,123.29,123.4,123.22,123.3,6470.0,96.7987,96.885,96.7437,96.8065,6470.0
2018-08-27 14:00:00,123.28,123.29,123.02,123.23,6455.0,96.7908,96.7987,96.5867,96.7516,6455.0
2018-08-27 14:30:00,123.25,123.56,123.2,123.48,6300.0,96.7673,97.0107,96.728,96.9478,6300.0
2018-08-27 15:00:00,123.46,123.49,123.31,123.39,6400.0,96.9321,96.9557,96.8144,96.8772,6400.0
2018-08-27 15:30:00,123.35,123.35,122.61,122.67,12831.0,96.8458,96.8458,96.2648,96.3119,12831.0
2018-08-28 09:30:00,122.97,122.97,121.83,122.8,25228.0,96.5474,96.5474,95.6524,96.414,25228.0
2018-08-28 10:00:00,122.71,122.96,122.48,122.52,4374.0,96.3433,96.5396,96.1627,96.1941,4374.0
2018-08-28 10:30:00,122.35,122.52,121.69,121.76,3800.0,96.0606,96.1941,95.5425,95.5974,3800.0
2018-08-28 11:00:00,121.7,121.91,121.54,121.6,4700.0,95.5503,95.7152,95.4247,95.4718,4700.0
2018-08-28 11:30:00,121.62,121.72,120.78,121.02,8687.0,95.4875,95.566,94.828,95.0164,8687.0
2018-08-28 12:00:00,121.04,121.04,120.46,120.46,2332.0,95.0321,95.0321,94.5767,94.5767,2332.0
2018-08-28 12:30:00,120.54,120.65,120.43,120.55,2100.0,94.6396,94.7259,94.5532,94.6474,2100.0
2018-08-28 13:00:00,120.5,120.66,120.5,120.57,3000.0,94.6082,94.7338,94.6082,94.6631,3000.0
2018-08-28 13:30:00,120.53,121.07,120.53,121.07,4200.0,94.6317,95.0557,94.6317,95.0557,4200.0
2018-08-28 14:00:00,121.06,121.06,120.95,120.95,2918.0,95.0478,95.0478,94.9615,94.9615,2918.0
2018-08-28 14:30:00,121.08,121.16,120.99,121.16,4000.0,95.0635,95.1263,94.9929,95.1263,4000.0
2018-08-28 15:00:00,121.19,121.24,120.9,121.17,10933.0,95.1499,95.1891,94.9222,95.1342,10933.0
2018-08-28 15:30:00,121.18,121.21,121.02,121.14,13031.0,95.142,95.1656,95.0164,95.1106,13031.0
2018-08-29 09:30:00,121.57,121.57,120.64,121.13,12158.0,95.4482,95.4482,94.7181,95.1028,12158.0
2018-08-29 10:00:00,121.15,121.17,120.57,120.81,13940.0,95.1185,95.1342,94.6631,94.8515,13940.0
2018-08-29 10:30:00,120.86,121.53,120.86,121.49,11449.0,94.8908,95.4168,94.8908,95.3854,11449.0
2018-08-29 11:00:00,121.54,121.86,121.47,121.63,18280.0,95.4247,95.6759,95.3697,95.4954,18280.0
2018-08-29 11:30:00,121.56,121.66,121.25,121.4,10700.0,95.4404,95.5189,95.197,95.3148,10700.0
2018-08-29 12:00:00,121.5,121.63,121.44,121.46,3800.0,95.3933,95.4954,95.3462,95.3619,3800.0
2018-08-29 12:30:00,121.44,121.66,121.43,121.62,3623.0,95.3462,95.5189,95.3383,95.4875,3623.0
2018-08-29 13:00:00,121.67,121.97,121.67,121.69,9601.0,95.5268,95.7623,95.5268,95.5425,9601.0
2018-08-29 13:30:00,121.65,121.73,121.45,121.55,4360.0,95.5111,95.5739,95.354,95.4325,4360.0
2018-08-29 14:00:00,121.55,121.63,121.43,121.54,7034.0,95.4325,95.4954,95.3383,95.4247,7034.0
2018-08-29 14:30:00,121.49,122.08,121.49,121.99,8193.0,95.3854,95.8487,95.3854,95.778,8193.0
2018-08-29 15:00:00,122.0,122.22,121.88,121.96,8222.0,95.7858,95.9586,95.6916,95.7544,8222.0
2018-08-29 15:30:00,121.98,122.19,121.73,121.92,21151.0,95.7701,95.935,95.5739,95.723,21151.0
2018-08-30 09:30:00,122.1,122.44,121.32,121.49,13977.0,95.8644,96.1313,95.252,95.3854,13977.0
2018-08-30 10:00:00,121.52,121.63,121.28,121.4,5566.0,95.409,95.4954,95.2206,95.3148,5566.0
2018-08-30 10:30:00,121.32,121.88,121.22,121.38,6649.0,95.252,95.6916,95.1734,95.2991,6649.0
2018-08-30 11:00:00,121.44,121.59,120.82,121.08,4822.0,95.3462,95.4639,94.8594,95.0635,4822.0
2018-08-30 11:30:00,121.07,121.44,120.97,121.01,5511.0,95.0557,95.3462,94.9772,95.0086,5511.0
2018-08-30 12:00:00,121.01,121.36,121.0,121.34,6622.0,95.0086,95.2834,95.0007,95.2677,6622.0
2018-08-30 12:30:00,121.33,121.56,121.23,121.51,4668.0,95.2598,95.4404,95.1813,95.4011,4668.0
2018-08-30 13:00:00,121.52,121.84,121.31,121.48,4300.0,95.409,95.6602,95.2441,95.3776,4300.0
2018-08-30 13:30:00,121.44,121.83,121.44,121.79,2899.0,95.3462,95.6524,95.3462,95.621,2899.0
2018-08-30 14:00:00,121.83,122.22,121.62,121.69,7000.0,95.6524,95.9586,95.4875,95.5425,7000.0
2018-08-30 14:30:00,121.67,121.94,121.59,121.87,15757.0,95.5268,95.7387,95.4639,95.6838,15757.0
2018-08-30 15:00:00,121.82,121.82,121.46,121.67,6100.0,95.6445,95.6445,95.3619,95.5268,6100.0
2018-08-30 15:30:00,121.72,121.86,121.27,121.47,11231.0,95.566,95.6759,95.2127,95.3697,11231.0
2018-08-31 09:30:00,121.02,121.02,119.74,120.22,16156.0,95.0164,95.0164,94.0115,94.3883,16156.0
2018-08-31 10:00:00,120.19,120.66,119.86,120.09,10543.0,94.3648,94.7338,94.1057,94.2863,10543.0
2018-08-31 10:30:00,120.17,120.48,119.97,120.12,5900.0,94.3491,94.5925,94.192,94.3098,5900.0
2018-08-31 11:00:00,120.05,120.26,119.86,120.19,4492.0,94.2548,94.4197,94.1057,94.3648,4492.0
2018-08-31 11:30:00,120.26,120.68,120.19,120.5,6200.0,94.4197,94.7495,94.3648,94.6082,6200.0
2018-08-31 12:00:00,120.46,120.6,120.35,120.48,4100.0,94.5767,94.6867,94.4904,94.5925,4100.0
2018-08-31 12:30:00,120.44,120.92,120.4,120.82,6600.0,94.561,94.9379,94.5296,94.8594,6600.0
2018-08-31 13:00:00,120.78,120.88,120.54,120.79,3328.0,94.828,94.9065,94.6396,94.8358,3328.0
2018-08-31 13:30:00,120.59,121.12,120.59,121.01,4677.0,94.6788,95.0949,94.6788,95.0086,4677.0
2018-08-31 14:00:00,121.09,121.09,120.71,120.87,3400.0,95.0714,95.0714,94.773,94.8987,3400.0
2018-08-31 14:30:00,120.82,121.05,120.79,120.93,8914.0,94.8594,95.04,94.8358,94.9458,8914.0
2018-08-31 15:00:00,120.96,121.14,120.79,120.98,7964.0,94.9693,95.1106,94.8358,94.985,7964.0
2018-08-31 15:30:00,121.05,121.37,120.89,121.03,43543.0,95.04,95.2912,94.9144,95.0243,43543.0
2018-09-04 09:30:00,122.15,122.15,121.31,121.8,9868.0,95.9036,95.9036,95.2441,95.6288,9868.0
2018-09-04 10:00:00,121.82,122.05,121.57,121.57,14836.0,95.6445,95.8251,95.4482,95.4482,14836.0
2018-09-04 10:30:00,121.45,121.53,121.01,121.01,8386.0,95.354,95.4168,95.0086,95.0086,8386.0
2018-09-04 11:00:00,120.91,120.97,120.37,120.44,7171.0,94.9301,94.9772,94.5061,94.561,7171.0
2018-09-04 11:30:00,120.42,120.42,120.04,120.07,3200.0,94.5453,94.5453,94.247,94.2705,3200.0
2018-09-04 12:00:00,120.14,120.35,120.01,120.35,3400.0,94.3255,94.4904,94.2234,94.4904,3400.0
2018-09-04 12:30:00,120.31,120.62,120.26,120.48,3000.0,94.459,94.7024,94.4197,94.5925,3000.0
2018-09-04 13:00:00,120.45,120.68,120.45,120.54,5150.0,94.5689,94.7495,94.5689,94.6396,5150.0
2018-09-04 13:30:00,120.61,120.63,120.19,120.27,6300.0,94.6945,94.7102,94.3648,94.4276,6300.0
2018-09-04 14:00:00,120.29,120.29,119.93,120.07,2400.0,94.4433,94.4433,94.1606,94.2705,2400.0
2018-09-04 14:30:00,120.0,120.17,119.96,120.12,5000.0,94.2156,94.3491,94.1842,94.3098,5000.0
2018-09-04 15:00:00,120.1,120.1,119.83,120.04,6296.0,94.2941,94.2941,94.0821,94.247,6296.0
2018-09-04 15:30:00,120.0,120.42,119.95,120.42,25943.0,94.2156,94.5453,94.1763,94.5453,25943.0
2018-09-05 09:30:00,119.03,119.17,117.57,117.65,14029.0,93.454,93.5639,92.3077,92.3705,14029.0
2018-09-05 10:00:00,117.65,117.81,117.19,117.19,8600.0,92.3705,92.4962,92.0094,92.0094,8600.0
2018-09-05 10:30:00,117.23,117.86,116.92,117.78,11739.0,92.0408,92.5354,91.7974,92.4726,11739.0
2018-09-05 11:00:00,117.85,118.39,117.75,117.75,10759.0,92.5276,92.9515,92.449,92.449,10759.0
2018-09-05 11:30:00,117.65,118.17,117.43,117.88,9735.0,92.3705,92.7788,92.1978,92.5511,9735.0
2018-09-05 12:00:00,117.93,118.21,117.92,118.04,6600.0,92.5904,92.8102,92.5825,92.6767,6600.0
2018-09-05 12:30:00,118.15,118.3,117.68,117.68,7200.0,92.7631,92.8809,92.3941,92.3941,7200.0
2018-09-05 13:00:00,117.74,117.85,117.52,117.61,6400.0,92.4412,92.5276,92.2685,92.3391,6400.0
2018-09-05 13:30:00,117.55,117.61,117.05,117.37,7900.0,92.292,92.3391,91.8995,92.1507,7900.0
2018-09-05 14:00:00,117.49,117.57,116.94,116.94,13406.0,92.2449,92.3077,91.8131,91.8131,13406.0
2018-09-05 14:30:00,117.05,117.51,116.97,117.45,11627.0,91.8995,92.2606,91.8366,92.2135,11627.0
2018-09-05 15:00:00,117.39,117.84,117.28,117.66,16301.0,92.1664,92.5197,92.08,92.3784,16301.0
2018-09-05 15:30:00,117.68,117.88,117.38,117.46,47862.0,92.3941,92.5511,92.1585,92.2214,47862.0
2018-09-06 09:30:00,117.39,117.41,116.0,116.47,9101.0,92.1664,92.1821,91.0751,91.4441,9101.0
2018-09-06 10:00:00,116.56,116.62,115.72,116.0,12221.0,91.5147,91.5618,90.8552,91.0751,12221.0
2018-09-06 10:30:00,116.0,116.07,115.22,115.59,6740.0,91.0751,91.13,90.4627,90.7532,6740.0
2018-09-06 11:00:00,115.6,115.6,114.17,114.6,8400.0,90.761,90.761,89.6383,89.9759,8400.0
2018-09-06 11:30:00,114.45,114.61,114.01,114.1,9700.0,89.8581,89.9837,89.5127,89.5833,9700.0
2018-09-06 12:00:00,114.01,114.17,113.76,114.0,6700.0,89.5127,89.6383,89.3164,89.5048,6700.0
2018-09-06 12:30:00,114.16,114.37,113.85,114.03,3800.0,89.6304,89.7953,89.387,89.5284,3800.0
2018-09-06 13:00:00,113.93,114.0,113.56,113.64,5900.0,89.4499,89.5048,89.1594,89.2222,5900.0
2018-09-06 13:30:00,113.71,114.95,113.71,114.5,9958.0,89.2771,90.2507,89.2771,89.8974,9958.0
2018-09-06 14:00:00,114.55,114.6,114.1,114.21,6356.0,89.9366,89.9759,89.5833,89.6697,6356.0
2018-09-06 14:30:00,114.31,114.67,114.17,114.52,10945.0,89.7482,90.0308,89.6383,89.9131,10945.0
2018-09-06 15:00:00,114.45,114.89,114.35,114.66,9746.0,89.8581,90.2036,89.7796,90.023,9746.0
2018-09-06 15:30:00,114.59,114.81,114.49,114.5,20616.0,89.968,90.1408,89.8895,89.8974,20616.0
2018-09-07 09:30:00,113.65,113.65,111.64,113.12,38037.0,89.23,89.23,87.6519,88.8139,38037.0
2018-09-07 10:00:00,113.07,113.52,112.85,112.85,10244.0,88.7746,89.1279,88.6019,88.6019,10244.0
2018-09-07 10:30:00,112.84,112.98,112.44,112.98,15192.0,88.5941,88.704,88.28,88.704,15192.0
2018-09-07 11:00:00,112.99,113.18,112.45,112.78,9802.0,88.7118,88.861,88.2879,88.547,9802.0
2018-09-07 11:30:00,112.81,113.07,112.68,112.68,7315.0,88.5705,88.7746,88.4684,88.4684,7315.0
2018-09-07 12:00:00,112.68,112.69,111.89,111.99,4200.0,88.4684,88.4763,87.8482,87.9267,4200.0
2018-09-07 12:30:00,112.17,112.63,112.03,112.63,4100.0,88.068,88.4292,87.9581,88.4292,4100.0
2018-09-07 13:00:00,112.5,112.5,111.97,112.11,2500.0,88.3271,88.3271,87.911,88.0209,2500.0
2018-09-07 13:30:00,112.08,112.08,111.6,111.6,4879.0,87.9974,87.9974,87.6205,87.6205,4879.0
2018-09-07 14:00:00,111.58,111.8,111.43,111.68,6050.0,87.6048,87.7775,87.487,87.6833,6050.0
2018-09-07 14:30:00,111.62,111.66,111.35,111.53,5750.0,87.6362,87.6676,87.4242,87.5655,5750.0
2018-09-07 15:00:00,111.54,111.67,111.49,111.65,8000.0,87.5734,87.6755,87.5341,87.6598,8000.0
2018-09-07 15:30:00,111.68,112.66,111.6,112.52,21424.0,87.6833,88.4527,87.6205,88.3428,21424.0
2018-09-10 09:30:00,112.77,113.35,112.77,113.16,8784.0,88.5391,88.9945,88.5391,88.8453,8784.0
2018-09-10 10:00:00,113.09,113.13,112.35,113.02,4449.0,88.7903,88.8217,88.2093,88.7354,4449.0
2018-09-10 10:30:00,112.96,113.04,112.14,112.14,4400.0,88.6883,88.7511,88.0445,88.0445,4400.0
2018-09-10 11:00:00,112.0,112.59,111.96,112.36,3800.0,87.9345,88.3978,87.9031,88.2172,3800.0
2018-09-10 11:30:00,112.43,112.46,111.97,112.07,7442.0,88.2722,88.2957,87.911,87.9895,7442.0
2018-09-10 12:00:00,112.03,112.34,111.76,112.13,12335.0,87.9581,88.2015,87.7461,88.0366,12335.0
2018-09-10 12:30:00,112.15,112.73,112.13,112.21,8700.0,88.0523,88.5077,88.0366,88.0994,8700.0
2018-09-10 13:00:00,112.23,112.42,112.15,112.23,5400.0,88.1151,88.2643,88.0523,88.1151,5400.0
2018-09-10 13:30:00,112.21,112.27,111.99,112.02,5558.0,88.0994,88.1465,87.9267,87.9503,5558.0
2018-09-10 14:00:00,112.02,112.2,111.98,112.01,4383.0,87.9503,88.0916,87.9188,87.9424,4383.0
2018-09-10 14:30:00,112.0,112.2,111.91,112.2,2916.0,87.9345,88.0916,87.8639,88.0916,2916.0
2018-09-10 15:00:00,112.4,112.6,112.31,112.31,6308.0,88.2486,88.4056,88.1779,88.1779,6308.0
2018-09-10 15:30:00,112.39,112.41,112.03,112.14,4922.0,88.2408,88.2565,87.9581,88.0445,4922.0
2018-09-11 09:30:00,112.36,114.66,111.32,114.35,48382.0,88.2172,90.023,87.4007,89.7796,48382.0
2018-09-11 10:00:00,114.37,114.89,114.32,114.34,9600.0,89.7953,90.2036,89.7561,89.7718,9600.0
2018-09-11 10:30:00,114.22,115.41,114.21,114.94,14894.0,89.6775,90.6118,89.6697,90.2428,14894.0
2018-09-11 11:00:00,115.09,115.7,115.09,115.46,9150.0,90.3606,90.8395,90.3606,90.6511,9150.0
2018-09-11 11:30:00,115.46,116.17,115.45,116.17,12504.0,90.6511,91.2085,90.6432,91.2085,12504.0
2018-09-11 12:00:00,116.3,116.79,116.3,116.79,10750.0,91.3106,91.6953,91.3106,91.6953,10750.0
2018-09-11 12:30:00,116.8,116.82,116.03,116.33,13730.0,91.7032,91.7189,91.0986,91.3342,13730.0
2018-09-11 13:00:00,116.37,116.7,116.05,116.51,10914.0,91.3656,91.6247,91.1143,91.4755,10914.0
2018-09-11 13:30:00,116.64,117.04,116.3,116.64,12064.0,91.5776,91.8916,91.3106,91.5776,12064.0
2018-09-11 14:00:00,116.64,116.65,116.05,116.15,9250.0,91.5776,91.5854,91.1143,91.1928,9250.0
2018-09-11 14:30:00,116.18,116.95,116.1,116.86,11400.0,91.2164,91.8209,91.1536,91.7503,11400.0
2018-09-11 15:00:00,116.88,117.31,116.87,117.07,18371.0,91.766,92.1036,91.7581,91.9152,18371.0
2018-09-11 15:30:00,117.09,117.24,116.36,116.36,32281.0,91.9309,92.0486,91.3577,91.3577,32281.0
2018-09-12 09:30:00,117.78,120.2,117.78,118.86,40199.0,92.4726,94.3726,92.4726,93.3205,40199.0
2018-09-12 10:00:00,118.86,119.07,118.47,118.61,15848.0,93.3205,93.4854,93.0143,93.1243,15848.0
2018-09-12 10:30:00,118.55,120.12,118.35,120.11,17018.0,93.0772,94.3098,92.9201,94.302,17018.0
2018-09-12 11:00:00,120.07,120.82,119.54,120.67,18960.0,94.2705,94.8594,93.8544,94.7416,18960.0
2018-09-12 11:30:00,120.68,120.78,119.7,120.05,10475.0,94.7495,94.828,93.98,94.2548,10475.0
2018-09-12 12:00:00,120.08,120.37,119.88,120.16,8050.0,94.2784,94.5061,94.1214,94.3412,8050.0
2018-09-12 12:30:00,120.2,120.2,119.73,119.83,5958.0,94.3726,94.3726,94.0036,94.0821,5958.0
2018-09-12 13:00:00,119.82,120.25,119.82,120.24,8110.0,94.0743,94.4119,94.0743,94.404,8110.0
2018-09-12 13:30:00,120.22,120.37,119.86,120.32,4700.0,94.3883,94.5061,94.1057,94.4668,4700.0
2018-09-12 14:00:00,120.33,120.87,120.33,120.82,8800.0,94.4747,94.8987,94.4747,94.8594,8800.0
2018-09-12 14:30:00,120.92,120.92,120.09,120.31,11600.0,94.9379,94.9379,94.2863,94.459,11600.0
2018-09-12 15:00:00,120.31,120.73,120.3,120.69,18105.0,94.459,94.7887,94.4511,94.7573,18105.0
2018-09-12 15:30:00,120.65,120.82,120.4,120.52,30938.0,94.7259,94.8594,94.5296,94.6239,30938.0
2018-09-13 09:30:00,120.35,120.35,118.46,118.46,29273.0,94.4904,94.4904,93.0065,93.0065,29273.0
2018-09-13 10:00:00,118.73,119.54,117.69,117.81,16700.0,93.2185,93.8544,92.4019,92.4962,16700.0
2018-09-13 10:30:00,117.85,118.59,117.85,118.53,9550.0,92.5276,93.1086,92.5276,93.0614,9550.0
2018-09-13 11:00:00,118.5,118.98,117.99,118.19,7700.0,93.0379,93.4148,92.6375,92.7945,7700.0
2018-09-13 11:30:00,118.11,118.85,118.11,118.85,5000.0,92.7317,93.3127,92.7317,93.3127,5000.0
2018-09-13 12:00:00,118.84,119.55,118.68,119.5,7300.0,93.3048,93.8623,93.1792,93.823,7300.0
2018-09-13 12:30:00,119.36,119.54,119.25,119.3,4700.0,93.7131,93.8544,93.6267,93.666,4700.0
2018-09-13 13:00:00,119.18,119.18,118.88,118.99,4500.0,93.5718,93.5718,93.3362,93.4226,4500.0
2018-09-13 13:30:00,119.01,119.05,118.45,118.47,4500.0,93.4383,93.4697,92.9986,93.0143,4500.0
2018-09-13 14:00:00,118.59,119.22,118.47,119.19,10674.0,93.1086,93.6032,93.0143,93.5796,10674.0
2018-09-13 14:30:00,119.21,119.33,118.8,118.98,8000.0,93.5953,93.6896,93.2734,93.4148,8000.0
2018-09-13 15:00:00,118.94,119.07,118.57,118.61,8400.0,93.3834,93.4854,93.0929,93.1243,8400.0
2018-09-13 15:30:00,118.55,119.04,118.54,118.73,17173.0,93.0772,93.4619,93.0693,93.2185,17173.0
2018-09-14 09:30:00,118.46,122.32,118.46,122.0,24753.0,93.0065,96.0371,93.0065,95.7858,24753.0
2018-09-14 10:00:00,122.04,122.73,121.18,122.39,20750.0,95.8173,96.359,95.142,96.092,20750.0
2018-09-14 10:30:00,122.47,122.95,121.79,122.19,26986.0,96.1549,96.5317,95.621,95.935,26986.0
2018-09-14 11:00:00,122.27,123.01,122.2,122.95,9278.0,95.9978,96.5788,95.9429,96.5317,9278.0
2018-09-14 11:30:00,123.0,123.52,122.67,123.21,16700.0,96.571,96.9792,96.3119,96.7359,16700.0
2018-09-14 12:00:00,123.3,123.33,122.47,122.63,6400.0,96.8065,96.8301,96.1549,96.2805,6400.0
2018-09-14 12:30:00,122.78,122.87,122.09,122.1,4800.0,96.3982,96.4689,95.8565,95.8644,4800.0
2018-09-14 13:00:00,122.07,122.27,121.96,122.15,4609.0,95.8408,95.9978,95.7544,95.9036,4609.0
2018-09-14 13:30:00,122.21,122.72,122.1,122.62,6650.0,95.9507,96.3511,95.8644,96.2726,6650.0
2018-09-14 14:00:00,122.69,122.93,122.35,122.56,7622.0,96.3276,96.516,96.0606,96.2255,7622.0
2018-09-14 14:30:00,122.51,122.65,122.37,122.65,8318.0,96.1863,96.2962,96.0763,96.2962,8318.0
2018-09-14 15:00:00,122.68,122.71,122.55,122.64,15591.0,96.3197,96.3433,96.2177,96.2883,15591.0
2018-09-14 15:30:00,122.59,122.62,121.64,121.75,26457.0,96.2491,96.2726,95.5032,95.5896,26457.0
2018-09-17 09:30:00,121.79,122.23,121.1,122.23,11628.0,95.621,95.9664,95.0792,95.9664,11628.0
2018-09-17 10:00:00,122.71,123.7,122.43,123.62,10927.0,96.3433,97.1206,96.1235,97.0578,10927.0
2018-09-17 10:30:00,123.43,124.0,123.19,123.86,28567.0,96.9086,97.3561,96.7202,97.2462,28567.0
2018-09-17 11:00:00,123.77,124.42,123.77,124.14,17071.0,97.1755,97.6859,97.1755,97.466,17071.0
2018-09-17 11:30:00,124.25,124.33,123.94,124.14,12122.0,97.5524,97.6152,97.309,97.466,12122.0
2018-09-17 12:00:00,124.15,124.19,123.73,123.77,10487.0,97.4739,97.5053,97.1441,97.1755,10487.0
2018-09-17 12:30:00,123.77,123.84,122.94,123.09,5700.0,97.1755,97.2305,96.5239,96.6416,5700.0
2018-09-17 13:00:00,123.13,123.13,122.68,122.68,2700.0,96.673,96.673,96.3197,96.3197,2700.0
2018-09-17 13:30:00,122.5,123.23,122.39,123.07,4062.0,96.1784,96.7516,96.092,96.6259,4062.0
2018-09-17 14:00:00,123.15,123.23,123.01,123.23,1700.0,96.6887,96.7516,96.5788,96.7516,1700.0
2018-09-17 14:30:00,123.19,123.44,122.94,122.94,3303.0,96.7202,96.9164,96.5239,96.5239,3303.0
2018-09-17 15:00:00,123.02,123.31,122.74,122.81,4300.0,96.5867,96.8144,96.3668,96.4218,4300.0
2018-09-17 15:30:00,122.72,122.96,122.62,122.65,8680.0,96.3511,96.5396,96.2726,96.2962,8680.0
2018-09-18 09:30:00,123.15,126.1,123.15,125.22,24158.0,96.6887,99.0049,96.6887,98.314,24158.0
2018-09-18 10:00:00,125.05,125.85,124.67,125.74,14372.0,98.1805,98.8086,97.8821,98.7222,14372.0
2018-09-18 10:30:00,125.75,126.24,125.35,125.79,16479.0,98.7301,99.1148,98.416,98.7615,16479.0
2018-09-18 11:00:00,125.89,125.94,125.26,125.8,22112.0,98.84,98.8793,98.3454,98.7693,22112.0
2018-09-18 11:30:00,125.69,125.99,125.59,125.82,13600.0,98.683,98.9185,98.6045,98.785,13600.0
2018-09-18 12:00:00,125.83,125.83,124.99,125.01,7013.0,98.7929,98.7929,98.1334,98.1491,7013.0
2018-09-18 12:30:00,125.09,125.31,124.67,124.68,6506.0,98.2119,98.3846,97.8821,97.89,6506.0
2018-09-18 13:00:00,124.64,125.24,124.57,125.17,6204.0,97.8586,98.3297,97.8036,98.2747,6204.0
2018-09-18 13:30:00,125.15,125.17,124.66,124.79,3829.0,98.259,98.2747,97.8743,97.9764,3829.0
2018-09-18 14:00:00,124.8,125.34,124.76,125.28,4819.0,97.9842,98.4082,97.9528,98.3611,4819.0
2018-09-18 14:30:00,125.18,125.18,124.62,124.79,3600.0,98.2826,98.2826,97.8429,97.9764,3600.0
2018-09-18 15:00:00,124.82,124.99,124.7,124.9,7488.0,97.9999,98.1334,97.9057,98.0627,7488.0
2018-09-18 15:30:00,124.93,125.16,124.66,124.66,11191.0,98.0863,98.2669,97.8743,97.8743,11191.0
2018-09-19 09:30:00,125.4,127.14,124.6,127.0,14535.0,98.4553,99.8214,97.8272,99.7115,14535.0
2018-09-19 10:00:00,127.05,127.82,126.73,126.91,10900.0,99.7508,100.3553,99.4995,99.6408,10900.0
2018-09-19 10:30:00,127.08,127.97,126.77,127.78,7654.0,99.7743,100.4731,99.5309,100.3239,7654.0
2018-09-19 11:00:00,127.77,128.23,127.51,127.85,10037.0,100.316,100.6772,100.1119,100.3789,10037.0
2018-09-19 11:30:00,127.6,128.28,127.41,127.96,10000.0,100.1826,100.7165,100.0334,100.4652,10000.0
2018-09-19 12:00:00,128.1,128.49,128.0,128.46,10672.0,100.5751,100.8813,100.4966,100.8578,10672.0
2018-09-19 12:30:00,128.5,128.58,127.95,128.28,5900.0,100.8892,100.952,100.4574,100.7165,5900.0
2018-09-19 13:00:00,128.5,128.59,128.2,128.2,3810.0,100.8892,100.9599,100.6537,100.6537,3810.0
2018-09-19 13:30:00,128.17,128.62,128.01,128.43,4800.0,100.6301,100.9834,100.5045,100.8342,4800.0
2018-09-19 14:00:00,128.44,128.9,128.39,128.85,7900.0,100.8421,101.2032,100.8028,101.164,7900.0
2018-09-19 14:30:00,128.9,129.17,128.57,128.98,14768.0,101.2032,101.4152,100.9442,101.2661,14768.0
2018-09-19 15:00:00,129.05,129.08,128.48,128.89,11229.0,101.321,101.3446,100.8735,101.1954,11229.0
2018-09-19 15:30:00,128.91,129.13,128.55,128.55,23987.0,101.2111,101.3838,100.9284,100.9284,23987.0
2018-09-20 09:30:00,129.16,129.16,127.0,127.21,22932.0,101.4074,101.4074,99.7115,99.8764,22932.0
2018-09-20 10:00:00,127.48,128.19,127.4,127.78,32246.0,100.0884,100.6458,100.0256,100.3239,32246.0
2018-09-20 10:30:00,127.79,127.95,126.88,127.27,10812.0,100.3318,100.4574,99.6173,99.9235,10812.0
2018-09-20 11:00:00,127.17,127.5,126.9,127.03,11000.0,99.845,100.1041,99.633,99.7351,11000.0
2018-09-20 11:30:00,127.11,127.37,127.11,127.21,5060.0,99.7979,100.002,99.7979,99.8764,5060.0
2018-09-20 12:00:00,127.27,127.73,127.27,127.61,5000.0,99.9235,100.2846,99.9235,100.1904,5000.0
2018-09-20 12:30:00,127.62,128.0,127.61,127.74,6100.0,100.1983,100.4966,100.1904,100.2925,6100.0
2018-09-20 13:00:00,127.76,128.08,127.64,127.68,6328.0,100.3082,100.5594,100.214,100.2454,6328.0
2018-09-20 13:30:00,127.72,127.8,127.22,127.7,6559.0,100.2768,100.3396,99.8842,100.2611,6559.0
2018-09-20 14:00:00,127.63,127.64,127.05,127.09,7250.0,100.2061,100.214,99.7508,99.7822,7250.0
2018-09-20 14:30:00,127.06,127.28,126.9,126.96,9640.0,99.7586,99.9313,99.633,99.6801,9640.0
2018-09-20 15:00:00,126.99,127.03,126.75,126.83,8100.0,99.7036,99.7351,99.5152,99.578,8100.0
2018-09-20 15:30:00,126.79,126.79,126.45,126.72,24176.0,99.5466,99.5466,99.2797,99.4917,24176.0
2018-09-21 09:30:00,127.07,127.96,126.97,127.05,7913.0,99.7665,100.4652,99.6879,99.7508,7913.0
2018-09-21 10:00:00,127.23,128.5,127.23,128.35,5000.0,99.8921,100.8892,99.8921,100.7714,5000.0
2018-09-21 10:30:00,128.33,128.74,127.6,127.79,6598.0,100.7557,101.0776,100.1826,100.3318,6598.0
2018-09-21 11:00:00,127.67,127.82,127.17,127.76,6451.0,100.2375,100.3553,99.845,100.3082,6451.0
2018-09-21 11:30:00,127.76,128.0,127.49,127.56,4100.0,100.3082,100.4966,100.0962,100.1512,4100.0
2018-09-21 12:00:00,127.61,128.19,127.53,128.02,2300.0,100.1904,100.6458,100.1276,100.5123,2300.0
2018-09-21 12:30:00,128.14,128.46,128.13,128.44,2501.0,100.6065,100.8578,100.5987,100.8421,2501.0
2018-09-21 13:00:00,128.52,128.74,128.49,128.56,3400.0,100.9049,101.0776,100.8813,100.9363,3400.0
2018-09-21 13:30:00,128.63,128.92,128.4,128.56,3300.0,100.9913,101.2189,100.8107,100.9363,3300.0
2018-09-21 14:00:00,128.56,128.91,128.52,128.6,5000.0,100.9363,101.2111,100.9049,100.9677,5000.0
2018-09-21 14:30:00,128.62,128.85,128.46,128.52,5400.0,100.9834,101.164,100.8578,100.9049,5400.0
2018-09-21 15:00:00,128.53,128.9,128.12,128.72,13008.0,100.9127,101.2032,100.5908,101.0619,13008.0
2018-09-21 15:30:00,128.71,128.84,128.45,128.5,15654.0,101.0541,101.1561,100.8499,100.8892,15654.0
2018-09-24 09:30:00,129.99,132.48,129.99,130.97,19757.0,102.059,104.014,102.059,102.8285,19757.0
2018-09-24 10:00:00,130.8,132.29,130.73,132.04,13233.0,102.695,103.8648,102.64,103.6686,13233.0
2018-09-24 10:30:00,132.03,132.03,131.21,131.46,8210.0,103.6607,103.6607,103.0169,103.2132,8210.0
2018-09-24 11:00:00,131.65,132.03,131.02,131.95,10757.0,103.3624,103.6607,102.8677,103.5979,10757.0
2018-09-24 11:30:00,131.96,132.68,131.79,132.64,10594.0,103.6057,104.171,103.4723,104.1396,10594.0
2018-09-24 12:00:00,132.7,132.86,132.31,132.81,9829.0,104.1867,104.3124,103.8805,104.2731,9829.0
2018-09-24 12:30:00,132.73,133.08,132.7,132.81,7580.0,104.2103,104.4851,104.1867,104.2731,7580.0
2018-09-24 13:00:00,132.82,133.08,132.56,132.57,7905.0,104.281,104.4851,104.0768,104.0847,7905.0
2018-09-24 13:30:00,132.62,133.43,132.6,133.41,7923.0,104.1239,104.7599,104.1082,104.7442,7923.0
2018-09-24 14:00:00,133.4,133.49,132.92,133.33,6500.0,104.7363,104.807,104.3595,104.6814,6500.0
2018-09-24 14:30:00,133.32,133.56,133.24,133.29,8097.0,104.6735,104.862,104.6107,104.65,8097.0
2018-09-24 15:00:00,133.31,133.33,132.64,132.65,12554.0,104.6657,104.6814,104.1396,104.1475,12554.0
2018-09-24 15:30:00,132.66,133.13,132.53,132.86,24068.0,104.1553,104.5243,104.0533,104.3124,24068.0
2018-09-25 09:30:00,133.18,134.61,133.14,133.89,13093.0,104.5636,105.6863,104.5322,105.121,13093.0
2018-09-25 10:00:00,133.92,134.7,133.92,134.58,7779.0,105.1446,105.757,105.1446,105.6628,7779.0
2018-09-25 10:30:00,134.67,135.0,134.22,134.26,14869.0,105.7334,105.9925,105.3801,105.4115,14869.0
2018-09-25 11:00:00,134.29,134.88,133.92,134.69,8726.0,105.4351,105.8983,105.1446,105.7491,8726.0
2018-09-25 11:30:00,134.71,135.17,134.65,134.97,8717.0,105.7648,106.126,105.7177,105.969,8717.0
2018-09-25 12:00:00,134.99,135.81,134.96,135.66,11122.0,105.9847,106.6285,105.9611,106.5107,11122.0
2018-09-25 12:30:00,135.7,136.18,135.24,136.06,6803.0,106.5421,106.919,106.181,106.8248,6803.0
2018-09-25 13:00:00,136.07,136.1,135.46,135.5,8073.0,106.8326,106.8562,106.3537,106.3851,8073.0
2018-09-25 13:30:00,135.53,135.62,135.19,135.51,6163.0,106.4087,106.4793,106.1417,106.393,6163.0
2018-09-25 14:00:00,135.22,135.46,134.96,135.04,8530.0,106.1653,106.3537,105.9611,106.0239,8530.0
2018-09-25 14:30:00,134.99,135.13,134.55,134.55,7200.0,105.9847,106.0946,105.6392,105.6392,7200.0
2018-09-25 15:00:00,134.55,134.67,134.47,134.53,12751.0,105.6392,105.7334,105.5764,105.6235,12751.0
2018-09-25 15:30:00,134.56,134.78,134.49,134.49,19730.0,105.6471,105.8198,105.5921,105.5921,19730.0
2018-09-26 09:30:00,133.6,134.55,132.63,133.76,20423.0,104.8934,105.6392,104.1318,105.019,20423.0
2018-09-26 10:00:00,133.83,134.04,132.99,133.88,12510.0,105.0739,105.2388,104.4144,105.1132,12510.0
2018-09-26 10:30:00,133.69,134.32,133.52,133.77,8329.0,104.964,105.4586,104.8305,105.0268,8329.0
2018-09-26 11:00:00,133.7,133.88,133.37,133.75,6706.0,104.9719,105.1132,104.7128,105.0111,6706.0
2018-09-26 11:30:00,133.82,133.82,133.43,133.53,5500.0,105.0661,105.0661,104.7599,104.8384,5500.0
2018-09-26 12:00:00,133.61,133.8,133.33,133.8,8917.0,104.9012,105.0504,104.6814,105.0504,8917.0
2018-09-26 12:30:00,133.74,133.87,133.55,133.71,7000.0,105.0033,105.1053,104.8541,104.9797,7000.0
2018-09-26 13:00:00,133.69,133.74,132.73,132.79,8332.0,104.964,105.0033,104.2103,104.2574,8332.0
2018-09-26 13:30:00,132.48,132.83,132.42,132.68,7604.0,104.014,104.2888,103.9669,104.171,7604.0
2018-09-26 14:00:00,132.73,133.07,132.21,132.5,12246.0,104.2103,104.4772,103.802,104.0297,12246.0
2018-09-26 14:30:00,132.54,132.76,132.14,132.3,11840.0,104.0611,104.2338,103.7471,103.8727,11840.0
2018-09-26 15:00:00,132.28,132.48,131.94,132.24,10800.0,103.857,104.014,103.59,103.8256,10800.0
2018-09-26 15:30:00,132.21,132.41,131.14,131.18,29153.0,103.802,103.9591,102.9619,102.9933,29153.0
2018-09-27 09:30:00,132.48,133.28,131.95,133.07,7293.0,104.014,104.6421,103.5979,104.4772,7293.0
2018-09-27 10:00:00,132.88,133.0,132.32,132.61,8436.0,104.3281,104.4223,103.8884,104.1161,8436.0
2018-09-27 10:30:00,132.82,133.27,132.7,132.93,5800.0,104.281,104.6343,104.1867,104.3673,5800.0
2018-09-27 11:00:00,132.9,133.04,132.49,132.64,4983.0,104.3438,104.4537,104.0219,104.1396,4983.0
2018-09-27 11:30:00,132.74,132.89,132.54,132.89,3200.0,104.2181,104.3359,104.0611,104.3359,3200.0
2018-09-27 12:00:00,132.91,133.28,132.91,133.19,7298.0,104.3516,104.6421,104.3516,104.5715,7298.0
2018-09-27 12:30:00,133.26,133.63,133.14,133.59,10390.0,104.6264,104.9169,104.5322,104.8855,10390.0
2018-09-27 13:00:00,133.63,133.8,133.52,133.62,7098.0,104.9169,105.0504,104.8305,104.9091,7098.0
2018-09-27 13:30:00,133.59,133.75,133.52,133.75,4500.0,104.8855,105.0111,104.8305,105.0111,4500.0
2018-09-27 14:00:00,133.8,134.09,133.71,134.05,3800.0,105.0504,105.2781,104.9797,105.2467,3800.0
2018-09-27 14:30:00,134.08,134.09,133.83,133.83,4230.0,105.2702,105.2781,105.0739,105.0739,4230.0
2018-09-27 15:00:00,133.8,134.24,133.8,134.24,5200.0,105.0504,105.3958,105.0504,105.3958,5200.0
2018-09-27 15:30:00,134.23,134.41,134.05,134.07,28144.0,105.388,105.5293,105.2467,105.2624,28144.0
2018-09-28 09:30:00,134.02,135.31,134.02,134.82,5400.0,105.2231,106.2359,105.2231,105.8512,5400.0
2018-09-28 10:00:00,135.2,136.4,135.2,135.93,7103.0,106.1496,107.0917,106.1496,106.7227,7103.0
2018-09-28 10:30:00,135.98,136.83,135.98,136.69,4600.0,106.762,107.4293,106.762,107.3194,4600.0
2018-09-28 11:00:00,136.28,137.05,136.19,137.05,3600.0,106.9975,107.6021,106.9268,107.6021,3600.0
2018-09-28 11:30:00,137.14,137.14,136.48,136.65,3700.0,107.6727,107.6727,107.1545,107.288,3700.0
2018-09-28 12:00:00,136.58,137.21,136.52,137.14,3275.0,107.233,107.7277,107.1859,107.6727,3275.0
2018-09-28 12:30:00,137.38,137.81,137.22,137.81,4697.0,107.8611,108.1988,107.7355,108.1988,4697.0
2018-09-28 13:00:00,137.77,137.77,136.71,136.71,1200.0,108.1673,108.1673,107.3351,107.3351,1200.0
2018-09-28 13:30:00,136.64,136.75,136.33,136.33,2000.0,107.2802,107.3665,107.0368,107.0368,2000.0
2018-09-28 14:00:00,136.35,136.35,135.67,135.8,4700.0,107.0525,107.0525,106.5186,106.6206,4700.0
2018-09-28 14:30:00,135.79,135.79,135.28,135.51,5609.0,106.6128,106.6128,106.2124,106.393,5609.0
2018-09-28 15:00:00,135.55,135.63,135.29,135.42,3400.0,106.4244,106.4872,106.2202,106.3223,3400.0
2018-09-28 15:30:00,135.31,135.31,134.89,135.23,10800.0,106.2359,106.2359,105.9062,106.1731,10800.0
2018-10-01 09:30:00,135.5,137.06,135.5,137.06,8920.0,106.3851,107.6099,106.3851,107.6099,8920.0
2018-10-01 10:00:00,136.86,137.28,136.59,136.59,2900.0,107.4529,107.7826,107.2409,107.2409,2900.0
2018-10-01 10:30:00,136.52,136.52,136.08,136.17,2411.0,107.1859,107.1859,106.8405,106.9111,2411.0
2018-10-01 11:00:00,136.11,136.45,135.88,136.45,2700.0,106.864,107.131,106.6835,107.131,2700.0
2018-10-01 11:30:00,136.37,137.33,136.27,136.98,4400.0,107.0682,107.8219,106.9897,107.5471,4400.0
2018-10-01 12:00:00,136.9,137.63,136.85,137.63,3493.0,107.4843,108.0574,107.445,108.0574,3493.0
2018-10-01 12:30:00,137.64,138.48,137.63,138.01,7657.0,108.0653,108.7248,108.0574,108.3558,7657.0
2018-10-01 13:00:00,137.93,138.08,137.61,137.66,3400.0,108.293,108.4107,108.0417,108.081,3400.0
2018-10-01 13:30:00,137.79,137.98,137.14,137.14,3800.0,108.183,108.3322,107.6727,107.6727,3800.0
2018-10-01 14:00:00,137.05,137.58,136.94,137.52,5600.0,107.6021,108.0182,107.5157,107.9711,5600.0
2018-10-01 14:30:00,137.45,137.76,137.23,137.66,3700.0,107.9161,108.1595,107.7434,108.081,3700.0
2018-10-01 15:00:00,137.66,137.74,136.91,136.92,9992.0,108.081,108.1438,107.4921,107.5,9992.0
2018-10-01 15:30:00,136.93,137.09,136.4,136.81,11779.0,107.5078,107.6335,107.0917,107.4136,11779.0
2018-10-02 09:30:00,137.0,137.0,135.72,136.16,8600.0,107.5628,107.5628,106.5578,106.9033,8600.0
2018-10-02 10:00:00,135.91,135.91,135.31,135.46,6487.0,106.707,106.707,106.2359,106.3537,6487.0
2018-10-02 10:30:00,135.58,136.72,135.58,136.54,11697.0,106.4479,107.343,106.4479,107.2016,11697.0
2018-10-02 11:00:00,136.61,136.61,135.12,135.58,7400.0,107.2566,107.2566,106.0868,106.4479,7400.0
2018-10-02 11:30:00,135.53,137.0,135.53,137.0,5847.0,106.4087,107.5628,106.4087,107.5628,5847.0
2018-10-02 12:00:00,137.15,137.26,136.84,137.19,4550.0,107.6806,107.7669,107.4372,107.712,4550.0
2018-10-02 12:30:00,137.19,137.31,136.64,136.76,4700.0,107.712,107.8062,107.2802,107.3744,4700.0
2018-10-02 13:00:00,136.77,136.8,136.43,136.43,5300.0,107.3822,107.4058,107.1153,107.1153,5300.0
2018-10-02 13:30:00,136.45,136.61,136.27,136.6,5900.0,107.131,107.2566,106.9897,107.2487,5900.0
2018-10-02 14:00:00,136.65,136.92,136.65,136.67,7100.0,107.288,107.5,107.288,107.3037,7100.0
2018-10-02 14:30:00,136.67,136.67,136.43,136.63,7000.0,107.3037,107.3037,107.1153,107.2723,7000.0
2018-10-02 15:00:00,136.62,136.75,136.46,136.69,8270.0,107.2644,107.3665,107.1388,107.3194,8270.0
2018-10-02 15:30:00,136.73,137.09,136.46,137.05,23190.0,107.3508,107.6335,107.1388,107.6021,23190.0
2018-10-03 09:30:00,137.66,138.0,136.54,137.03,11952.0,108.081,108.3479,107.2016,107.5864,11952.0
2018-10-03 10:00:00,136.97,138.0,136.78,137.55,8800.0,107.5392,108.3479,107.3901,107.9946,8800.0
2018-10-03 10:30:00,137.47,138.24,136.87,137.87,14900.0,107.9318,108.5364,107.4607,108.2459,14900.0
2018-10-03 11:00:00,137.94,138.68,137.67,137.86,12600.0,108.3008,108.8818,108.0888,108.238,12600.0
2018-10-03 11:30:00,137.87,138.68,137.84,138.4,6838.0,108.2459,108.8818,108.2223,108.662,6838.0
2018-10-03 12:00:00,138.62,138.87,138.44,138.81,5668.0,108.8347,109.031,108.6934,108.9839,5668.0
2018-10-03 12:30:00,138.9,139.12,138.88,138.92,6530.0,109.0545,109.2273,109.0388,109.0702,6530.0
2018-10-03 13:00:00,139.04,139.65,139.04,139.65,7000.0,109.1645,109.6434,109.1645,109.6434,7000.0
2018-10-03 13:30:00,139.78,140.03,139.37,140.0,6847.0,109.7455,109.9417,109.4236,109.9182,6847.0
2018-10-03 14:00:00,140.16,140.76,139.91,140.76,9260.0,110.0438,110.5149,109.8475,110.5149,9260.0
2018-10-03 14:30:00,140.69,140.69,139.99,140.18,8100.0,110.4599,110.4599,109.9103,110.0595,8100.0
2018-10-03 15:00:00,140.21,140.21,139.86,140.0,16038.0,110.0831,110.0831,109.8083,109.9182,16038.0
2018-10-03 15:30:00,139.99,140.25,139.9,139.92,21645.0,109.9103,110.1145,109.8397,109.8554,21645.0
2018-10-04 09:30:00,138.96,139.04,138.28,138.67,7800.0,109.1017,109.1645,108.5678,108.874,7800.0
2018-10-04 10:00:00,138.46,138.54,137.48,137.97,7263.0,108.7091,108.7719,107.9397,108.3244,7263.0
2018-10-04 10:30:00,138.16,138.77,137.26,137.39,9768.0,108.4735,108.9525,107.7669,107.869,9768.0
2018-10-04 11:00:00,137.55,137.86,136.8,136.8,5200.0,107.9946,108.238,107.4058,107.4058,5200.0
2018-10-04 11:30:00,136.8,137.6,136.79,136.79,3820.0,107.4058,108.0339,107.3979,107.3979,3820.0
2018-10-04 12:00:00,136.75,136.75,135.91,136.02,4573.0,107.3665,107.3665,106.707,106.7934,4573.0
2018-10-04 12:30:00,136.12,136.56,135.95,136.36,6599.0,106.8719,107.2173,106.7384,107.0603,6599.0
2018-10-04 13:00:00,136.31,136.68,136.28,136.41,2600.0,107.0211,107.3116,106.9975,107.0996,2600.0
2018-10-04 13:30:00,136.45,136.45,135.79,136.32,4270.0,107.131,107.131,106.6128,107.0289,4270.0
2018-10-04 14:00:00,136.32,136.32,135.61,135.79,5683.0,107.0289,107.0289,106.4715,106.6128,5683.0
2018-10-04 14:30:00,135.77,136.64,135.73,136.63,5045.0,106.5971,107.2802,106.5657,107.2723,5045.0
2018-10-04 15:00:00,136.59,136.69,136.15,136.15,5600.0,107.2409,107.3194,106.8954,106.8954,5600.0
2018-10-04 15:30:00,136.08,136.16,135.22,135.22,37566.0,106.8405,106.9033,106.1653,106.1653,37566.0
2018-10-05 09:30:00,135.58,136.19,133.97,135.34,25808.0,106.4479,106.9268,105.1839,106.2595,25808.0
2018-10-05 10:00:00,135.69,136.69,135.58,136.61,11131.0,106.5343,107.3194,106.4479,107.2566,11131.0
2018-10-05 10:30:00,136.67,136.68,135.72,136.07,7998.0,107.3037,107.3116,106.5578,106.8326,7998.0
2018-10-05 11:00:00,136.13,136.14,135.42,135.75,5978.0,106.8797,106.8876,106.3223,106.5814,5978.0
2018-10-05 11:30:00,135.74,135.8,134.87,134.87,5601.0,106.5735,106.6206,105.8905,105.8905,5601.0
2018-10-05 12:00:00,134.98,135.68,134.87,135.54,5300.0,105.9768,106.5264,105.8905,106.4165,5300.0
2018-10-05 12:30:00,135.48,135.75,135.3,135.47,6995.0,106.3694,106.5814,106.2281,106.3615,6995.0
2018-10-05 13:00:00,135.41,135.43,134.97,135.11,5500.0,106.3144,106.3301,105.969,106.0789,5500.0
2018-10-05 13:30:00,135.33,135.83,135.2,135.48,6300.0,106.2516,106.6442,106.1496,106.3694,6300.0
2018-10-05 14:00:00,135.52,135.69,135.29,135.44,8600.0,106.4008,106.5343,106.2202,106.338,8600.0
2018-10-05 14:30:00,135.52,135.71,135.45,135.45,8900.0,106.4008,106.55,106.3458,106.3458,8900.0
2018-10-05 15:00:00,135.48,135.79,135.31,135.65,13189.0,106.3694,106.6128,106.2359,106.5029,13189.0
2018-10-05 15:30:00,135.63,136.36,135.43,136.35,19755.0,106.4872,107.0603,106.3301,107.0525,19755.0
2018-10-08 09:30:00,134.31,135.25,133.62,135.1,10900.0,105.4508,106.1888,104.9091,106.0711,10900.0
2018-10-08 10:00:00,135.23,135.48,134.63,134.63,3700.0,106.1731,106.3694,105.702,105.702,3700.0
2018-10-08 10:30:00,134.63,134.66,133.95,134.09,6184.0,105.702,105.7256,105.1682,105.2781,6184.0
2018-10-08 11:00:00,134.08,134.25,133.74,134.16,3000.0,105.2702,105.4037,105.0033,105.333,3000.0
2018-10-08 11:30:00,133.99,133.99,132.94,132.94,2276.0,105.1996,105.1996,104.3752,104.3752,2276.0
2018-10-08 12:00:00,132.83,133.0,132.25,132.37,7130.0,104.2888,104.4223,103.8334,103.9276,7130.0
2018-10-08 12:30:00,132.53,133.08,132.0,132.0,2400.0,104.0533,104.4851,103.6371,103.6371,2400.0
2018-10-08 13:00:00,131.97,132.35,131.88,131.91,5461.0,103.6136,103.9119,103.5429,103.5665,5461.0
2018-10-08 13:30:00,131.99,132.18,131.89,132.07,5100.0,103.6293,103.7785,103.5508,103.6921,5100.0
2018-10-08 14:00:00,132.17,132.68,132.15,132.68,3400.0,103.7706,104.171,103.7549,104.171,3400.0
2018-10-08 14:30:00,132.63,132.89,132.44,132.7,6000.0,104.1318,104.3359,103.9826,104.1867,6000.0
2018-10-08 15:00:00,132.72,132.97,132.49,132.54,8300.0,104.2024,104.3987,104.0219,104.0611,8300.0
2018-10-08 15:30:00,132.56,133.0,132.43,132.88,17521.0,104.0768,104.4223,103.9748,104.3281,17521.0
2018-10-09 09:30:00,134.0,134.83,133.5,134.41,4769.0,105.2074,105.8591,104.8148,105.5293,4769.0
2018-10-09 10:00:00,135.13,135.36,134.24,134.73,5700.0,106.0946,106.2752,105.3958,105.7806,5700.0
2018-10-09 10:30:00,134.77,135.75,134.69,135.25,6301.0,105.812,106.5814,105.7491,106.1888,6301.0
2018-10-09 11:00:00,134.95,135.15,134.58,135.05,3100.0,105.9533,106.1103,105.6628,106.0318,3100.0
2018-10-09 11:30:00,134.84,135.01,134.62,134.97,6350.0,105.8669,106.0004,105.6942,105.969,6350.0
2018-10-09 12:00:00,135.0,135.2,134.81,135.12,3200.0,105.9925,106.1496,105.8434,106.0868,3200.0
2018-10-09 12:30:00,135.05,135.34,134.97,134.97,2300.0,106.0318,106.2595,105.969,105.969,2300.0
2018-10-09 13:00:00,134.93,135.21,134.6,135.17,3900.0,105.9376,106.1574,105.6785,106.126,3900.0
2018-10-09 13:30:00,135.09,135.88,135.09,135.61,6700.0,106.0632,106.6835,106.0632,106.4715,6700.0
2018-10-09 14:00:00,135.52,136.3,135.43,136.3,4328.0,106.4008,107.0132,106.3301,107.0132,4328.0
2018-10-09 14:30:00,136.38,136.41,135.3,135.33,7017.0,107.076,107.0996,106.2281,106.2516,7017.0
2018-10-09 15:00:00,135.41,135.71,134.64,134.64,5700.0,106.3144,106.55,105.7099,105.7099,5700.0
2018-10-09 15:30:00,134.75,135.24,134.52,135.13,10142.0,105.7963,106.181,105.6157,106.0946,10142.0
2018-10-10 09:30:00,135.29,135.29,132.95,132.98,8500.0,106.2202,106.2202,104.383,104.4066,8500.0
2018-10-10 10:00:00,132.99,133.85,132.82,133.68,8700.0,104.4144,105.0896,104.281,104.9562,8700.0
2018-10-10 10:30:00,133.18,133.58,131.3,131.76,11456.0,104.5636,104.8777,103.0876,103.4487,11456.0
2018-10-10 11:00:00,132.16,132.16,130.33,131.21,5402.0,103.7628,103.7628,102.326,103.0169,5402.0
2018-10-10 11:30:00,131.07,131.59,130.94,130.99,4048.0,102.907,103.3152,102.8049,102.8442,4048.0
2018-10-10 12:00:00,130.91,131.02,130.56,131.02,2610.0,102.7814,102.8677,102.5066,102.8677,2610.0
2018-10-10 12:30:00,131.05,131.13,130.41,130.93,6800.0,102.8913,102.9541,102.3888,102.7971,6800.0
2018-10-10 13:00:00,130.86,132.51,130.51,132.24,6500.0,102.7421,104.0376,102.4673,103.8256,6500.0
2018-10-10 13:30:00,132.2,132.53,131.97,131.97,34723.0,103.7942,104.0533,103.6136,103.6136,34723.0
2018-10-10 14:00:00,131.81,131.85,130.07,130.45,10710.0,103.488,103.5194,102.1218,102.4202,10710.0
2018-10-10 14:30:00,130.52,130.85,129.92,130.54,7475.0,102.4752,102.7342,102.0041,102.4909,7475.0
2018-10-10 15:00:00,130.25,130.3,129.59,129.8,6716.0,102.2632,102.3024,101.745,101.9099,6716.0
2018-10-10 15:30:00,129.92,129.98,128.93,129.31,20627.0,102.0041,102.0512,101.2268,101.5251,20627.0
2018-10-11 09:30:00,128.0,129.64,126.88,128.99,17000.0,100.4966,101.7842,99.6173,101.2739,17000.0
2018-10-11 10:00:00,128.74,128.97,126.71,127.93,33747.0,101.0776,101.2582,99.4838,100.4417,33747.0
2018-10-11 10:30:00,128.2,128.71,126.79,127.37,11191.0,100.6537,101.0541,99.5466,100.002,11191.0
2018-10-11 11:00:00,127.45,127.89,126.16,126.96,12441.0,100.0648,100.4103,99.052,99.6801,12441.0
2018-10-11 11:30:00,126.7,127.72,126.7,127.63,4400.0,99.476,100.2768,99.476,100.2061,4400.0
2018-10-11 12:00:00,127.96,128.81,127.9,128.63,8516.0,100.4652,101.1326,100.4181,100.9913,8516.0
2018-10-11 12:30:00,128.52,128.59,127.65,127.96,5895.0,100.9049,100.9599,100.2218,100.4652,5895.0
2018-10-11 13:00:00,127.76,128.03,126.88,127.74,6238.0,100.3082,100.5202,99.6173,100.2925,6238.0
2018-10-11 13:30:00,127.86,128.03,127.4,127.4,4622.0,100.3867,100.5202,100.0256,100.0256,4622.0
2018-10-11 14:00:00,127.45,127.57,126.25,126.72,7100.0,100.0648,100.159,99.1227,99.4917,7100.0
2018-10-11 14:30:00,126.43,126.86,125.59,126.42,11335.0,99.264,99.6016,98.6045,99.2561,11335.0
2018-10-11 15:00:00,126.47,127.5,126.37,126.42,13943.0,99.2954,100.1041,99.2169,99.2561,13943.0
2018-10-11 15:30:00,126.39,126.39,124.57,124.62,25013.0,99.2326,99.2326,97.8036,97.8429,25013.0
2018-10-12 09:30:00,127.12,127.16,125.41,127.07,12967.0,99.8057,99.8371,98.4631,99.7665,12967.0
2018-10-12 10:00:00,126.55,126.8,125.48,125.52,4800.0,99.3582,99.5545,98.5181,98.5495,4800.0
2018-10-12 10:30:00,125.39,126.16,125.38,125.67,5700.0,98.4474,99.052,98.4396,98.6673,5700.0
2018-10-12 11:00:00,125.64,126.12,125.33,125.91,3636.0,98.6437,99.0206,98.4003,98.8557,3636.0
2018-10-12 11:30:00,126.07,126.07,125.11,125.38,6322.0,98.9813,98.9813,98.2276,98.4396,6322.0
2018-10-12 12:00:00,125.25,125.25,123.56,123.65,7088.0,98.3375,98.3375,97.0107,97.0813,7088.0
2018-10-12 12:30:00,123.44,123.76,121.89,123.39,13998.0,96.9164,97.1677,95.6995,96.8772,13998.0
2018-10-12 13:00:00,123.34,124.11,123.23,123.39,6950.0,96.8379,97.4425,96.7516,96.8772,6950.0
2018-10-12 13:30:00,123.36,123.91,123.19,123.46,9000.0,96.8536,97.2854,96.7202,96.9321,9000.0
2018-10-12 14:00:00,123.38,123.61,122.71,123.61,6200.0,96.8693,97.0499,96.3433,97.0499,6200.0
2018-10-12 14:30:00,123.62,124.5,123.25,124.44,7041.0,97.0578,97.7487,96.7673,97.7016,7041.0
2018-10-12 15:00:00,124.39,126.03,124.13,125.82,12689.0,97.6623,98.9499,97.4582,98.785,12689.0
2018-10-12 15:30:00,125.82,126.43,125.51,126.2,13300.0,98.785,99.264,98.5417,99.0834,13300.0
2018-10-15 09:30:00,127.69,127.87,126.62,126.62,8160.0,100.2532,100.3946,99.4131,99.4131,8160.0
2018-10-15 10:00:00,126.65,127.1,126.52,127.0,6370.0,99.4367,99.79,99.3346,99.7115,6370.0
2018-10-15 10:30:00,127.1,127.44,126.67,127.1,4400.0,99.79,100.057,99.4524,99.79,4400.0
2018-10-15 11:00:00,127.36,127.97,127.36,127.8,3590.0,99.9941,100.4731,99.9941,100.3396,3590.0
2018-10-15 11:30:00,127.74,127.8,126.86,126.86,1701.0,100.2925,100.3396,99.6016,99.6016,1701.0
2018-10-15 12:00:00,126.83,127.26,126.66,127.26,2778.0,99.578,99.9156,99.4446,99.9156,2778.0
2018-10-15 12:30:00,127.23,127.47,127.03,127.25,1200.0,99.8921,100.0805,99.7351,99.9078,1200.0
2018-10-15 13:00:00,127.16,127.5,126.91,127.23,2930.0,99.8371,100.1041,99.6408,99.8921,2930.0
2018-10-15 13:30:00,127.43,128.28,127.43,128.28,2856.0,100.0491,100.7165,100.0491,100.7165,2856.0
2018-10-15 14:00:00,128.2,128.2,127.79,128.03,1928.0,100.6537,100.6537,100.3318,100.5202,1928.0
2018-10-15 14:30:00,127.93,128.49,127.9,127.95,5700.0,100.4417,100.8813,100.4181,100.4574,5700.0
2018-10-15 15:00:00,128.05,128.59,128.05,128.21,7400.0,100.5359,100.9599,100.5359,100.6615,7400.0
2018-10-15 15:30:00,128.24,128.45,127.92,127.99,12100.0,100.6851,100.8499,100.4338,100.4888,12100.0
2018-10-16 09:30:00,127.9,129.34,127.61,129.34,7800.0,100.4181,101.5487,100.1904,101.5487,7800.0
2018-10-16 10:00:00,129.5,130.26,129.46,129.98,5700.0,101.6743,102.271,101.6429,102.0512,5700.0
2018-10-16 10:30:00,129.95,130.88,129.4,130.76,10980.0,102.0276,102.7578,101.5958,102.6636,10980.0
2018-10-16 11:00:00,130.86,130.99,130.49,130.93,6800.0,102.7421,102.8442,102.4516,102.7971,6800.0
2018-10-16 11:30:00,130.75,131.07,129.71,129.82,8522.0,102.6557,102.907,101.8392,101.9256,8522.0
2018-10-16 12:00:00,130.0,130.48,129.94,130.04,5400.0,102.0669,102.4438,102.0198,102.0983,5400.0
2018-10-16 12:30:00,130.01,130.28,129.83,130.28,3900.0,102.0747,102.2867,101.9334,102.2867,3900.0
2018-10-16 13:00:00,130.23,130.61,130.23,130.55,4200.0,102.2475,102.5458,102.2475,102.4987,4200.0
2018-10-16 13:30:00,130.67,131.24,130.66,130.69,6400.0,102.5929,103.0404,102.5851,102.6086,6400.0
2018-10-16 14:00:00,130.87,131.15,130.71,130.78,5400.0,102.75,102.9698,102.6243,102.6793,5400.0
2018-10-16 14:30:00,130.71,130.86,130.49,130.68,6602.0,102.6243,102.7421,102.4516,102.6008,6602.0
2018-10-16 15:00:00,130.68,130.7,130.34,130.66,9615.0,102.6008,102.6165,102.3338,102.5851,9615.0
2018-10-16 15:30:00,130.63,131.34,130.6,130.79,21122.0,102.5615,103.119,102.538,102.6871,21122.0
2018-10-17 09:30:00,130.01,130.99,129.45,129.79,6763.0,102.0747,102.8442,101.6351,101.902,6763.0
2018-10-17 10:00:00,129.7,131.03,129.66,129.66,4393.0,101.8313,102.8756,101.7999,101.7999,4393.0
2018-10-17 10:30:00,130.02,130.02,128.68,129.48,8788.0,102.0826,102.0826,101.0305,101.6586,8788.0
2018-10-17 11:00:00,129.01,129.89,128.93,129.89,3200.0,101.2896,101.9805,101.2268,101.9805,3200.0
2018-10-17 11:30:00,129.76,129.89,129.14,129.37,4947.0,101.8785,101.9805,101.3917,101.5723,4947.0
2018-10-17 12:00:00,129.45,129.71,129.32,129.63,3000.0,101.6351,101.8392,101.533,101.7764,3000.0
2018-10-17 12:30:00,129.62,129.62,129.13,129.33,1800.0,101.7685,101.7685,101.3838,101.5409,1800.0
2018-10-17 13:00:00,129.26,129.78,129.25,129.67,2500.0,101.4859,101.8942,101.478,101.8078,2500.0
2018-10-17 13:30:00,129.66,129.66,129.1,129.23,2200.0,101.7999,101.7999,101.3603,101.4623,2200.0
2018-10-17 14:00:00,129.26,129.44,128.16,128.92,5001.0,101.4859,101.6272,100.6222,101.2189,5001.0
2018-10-17 14:30:00,128.6,129.31,128.6,129.31,1100.0,100.9677,101.5251,100.9677,101.5251,1100.0
2018-10-17 15:00:00,129.35,129.55,129.24,129.33,2500.0,101.5566,101.7136,101.4702,101.5409,2500.0
2018-10-17 15:30:00,129.3,129.71,129.03,129.53,7805.0,101.5173,101.8392,101.3053,101.6979,7805.0
2018-10-18 09:30:00,127.21,127.9,126.34,126.96,13932.0,99.8764,100.4181,99.1933,99.6801,13932.0
2018-10-18 10:00:00,127.07,127.71,126.83,126.83,7334.0,99.7665,100.2689,99.578,99.578,7334.0
2018-10-18 10:30:00,126.86,127.96,126.77,127.31,6500.0,99.6016,100.4652,99.5309,99.9549,6500.0
2018-10-18 11:00:00,127.21,127.47,126.78,126.96,3500.0,99.8764,100.0805,99.5388,99.6801,3500.0
2018-10-18 11:30:00,126.88,126.92,126.0,126.02,5500.0,99.6173,99.6487,98.9264,98.9421,5500.0
2018-10-18 12:00:00,125.88,126.82,125.84,126.82,2388.0,98.8322,99.5702,98.8007,99.5702,2388.0
2018-10-18 12:30:00,126.7,126.89,126.16,126.16,3300.0,99.476,99.6251,99.052,99.052,3300.0
2018-10-18 13:00:00,126.31,126.61,126.0,126.0,2600.0,99.1698,99.4053,98.9264,98.9264,2600.0
2018-10-18 13:30:00,125.97,125.97,125.16,125.44,5500.0,98.9028,98.9028,98.2669,98.4867,5500.0
2018-10-18 14:00:00,125.56,127.09,125.56,126.97,3758.0,98.5809,99.7822,98.5809,99.6879,3758.0
2018-10-18 14:30:00,126.84,126.85,126.41,126.65,6000.0,99.5859,99.5937,99.2483,99.4367,6000.0
2018-10-18 15:00:00,126.38,126.8,126.29,126.59,3587.0,99.2247,99.5545,99.1541,99.3896,3587.0
2018-10-18 15:30:00,126.37,127.07,126.37,126.92,6200.0,99.2169,99.7665,99.2169,99.6487,6200.0
2018-10-19 09:30:00,127.99,129.0,127.84,128.69,11924.0,100.4888,101.2818,100.371,101.0384,11924.0
2018-10-19 10:00:00,128.72,128.97,128.29,128.29,7000.0,101.0619,101.2582,100.7243,100.7243,7000.0
2018-10-19 10:30:00,128.15,129.39,128.09,128.88,10710.0,100.6144,101.588,100.5673,101.1875,10710.0
2018-10-19 11:00:00,128.89,128.95,128.32,128.42,4100.0,101.1954,101.2425,100.7479,100.8264,4100.0
2018-10-19 11:30:00,128.1,128.5,127.89,128.26,4000.0,100.5751,100.8892,100.4103,100.7008,4000.0
2018-10-19 12:00:00,128.3,128.3,127.41,127.58,5075.0,100.7322,100.7322,100.0334,100.1669,5075.0
2018-10-19 12:30:00,127.78,127.92,127.28,127.92,3400.0,100.3239,100.4338,99.9313,100.4338,3400.0
2018-10-19 13:00:00,127.66,127.8,127.33,127.63,2750.0,100.2297,100.3396,99.9706,100.2061,2750.0
2018-10-19 13:30:00,127.54,127.63,127.38,127.41,3702.0,100.1355,100.2061,100.0098,100.0334,3702.0
2018-10-19 14:00:00,127.24,127.24,126.65,126.84,3383.0,99.8999,99.8999,99.4367,99.5859,3383.0
2018-10-19 14:30:00,126.9,126.99,126.67,126.73,6000.0,99.633,99.7036,99.4524,99.4995,6000.0
2018-10-19 15:00:00,126.73,126.94,126.48,126.94,6078.0,99.4995,99.6644,99.3032,99.6644,6078.0
2018-10-19 15:30:00,126.85,127.46,126.77,127.16,14630.0,99.5937,100.0727,99.5309,99.8371,14630.0
2018-10-22 09:30:00,127.24,127.24,124.5,124.63,8543.0,99.8999,99.8999,97.7487,97.8507,8543.0
2018-10-22 10:00:00,124.89,125.83,124.89,125.58,8491.0,98.0549,98.7929,98.0549,98.5966,8491.0
2018-10-22 10:30:00,125.42,126.44,125.42,125.6,6994.0,98.471,99.2718,98.471,98.6123,6994.0
2018-10-22 11:00:00,125.83,126.21,125.13,125.61,4029.0,98.7929,99.0912,98.2433,98.6202,4029.0
2018-10-22 11:30:00,125.4,125.98,125.29,125.29,3400.0,98.4553,98.9107,98.3689,98.3689,3400.0
2018-10-22 12:00:00,125.3,125.34,124.67,124.72,1700.0,98.3768,98.4082,97.8821,97.9214,1700.0
2018-10-22 12:30:00,124.85,124.93,124.44,124.83,4099.0,98.0235,98.0863,97.7016,98.0078,4099.0
2018-10-22 13:00:00,124.83,125.33,124.66,124.99,2300.0,98.0078,98.4003,97.8743,98.1334,2300.0
2018-10-22 13:30:00,124.83,125.02,124.12,124.18,4400.0,98.0078,98.1569,97.4503,97.4974,4400.0
2018-10-22 14:00:00,124.22,124.93,124.19,124.93,6969.0,97.5288,98.0863,97.5053,98.0863,6969.0
2018-10-22 14:30:00,124.85,125.16,124.6,125.05,4700.0,98.0235,98.2669,97.8272,98.1805,4700.0
2018-10-22 15:00:00,125.13,125.69,125.06,125.4,11077.0,98.2433,98.683,98.1883,98.4553,11077.0
2018-10-22 15:30:00,125.37,125.4,124.34,124.58,31201.0,98.4317,98.4553,97.6231,97.8115,31201.0
2018-10-23 09:30:00,121.46,121.49,118.77,119.54,26303.0,95.3619,95.3854,93.2499,93.8544,26303.0
2018-10-23 10:00:00,119.5,119.69,117.19,118.42,25118.0,93.823,93.9722,92.0094,92.9751,25118.0
2018-10-23 10:30:00,118.28,119.13,117.8,117.98,12616.0,92.8652,93.5325,92.4883,92.6296,12616.0
2018-10-23 11:00:00,117.88,119.66,117.76,118.88,11708.0,92.5511,93.9486,92.4569,93.3362,11708.0
2018-10-23 11:30:00,119.0,119.0,117.57,117.81,6440.0,93.4305,93.4305,92.3077,92.4962,6440.0
2018-10-23 12:00:00,117.79,118.39,117.58,118.11,3661.0,92.4805,92.9515,92.3156,92.7317,3661.0
2018-10-23 12:30:00,118.05,119.12,118.05,118.85,4500.0,92.6846,93.5247,92.6846,93.3127,4500.0
2018-10-23 13:00:00,118.77,119.62,118.77,119.36,4400.0,93.2499,93.9172,93.2499,93.7131,4400.0
2018-10-23 13:30:00,119.4,119.42,118.61,118.61,9597.0,93.7445,93.7602,93.1243,93.1243,9597.0
2018-10-23 14:00:00,118.5,119.18,118.32,119.17,5846.0,93.0379,93.5718,92.8966,93.5639,5846.0
2018-10-23 14:30:00,119.3,120.09,119.24,120.09,6960.0,93.666,94.2863,93.6189,94.2863,6960.0
2018-10-23 15:00:00,120.26,120.46,119.59,120.39,10158.0,94.4197,94.5767,93.8937,94.5218,10158.0
2018-10-23 15:30:00,120.39,120.48,119.03,119.1,28567.0,94.5218,94.5925,93.454,93.509,28567.0
2018-10-24 09:30:00,120.72,120.97,119.16,119.39,8275.0,94.7809,94.9772,93.5561,93.7367,8275.0
2018-10-24 10:00:00,119.24,119.41,118.46,118.64,5200.0,93.6189,93.7524,93.0065,93.1478,5200.0
2018-10-24 10:30:00,119.11,119.23,118.6,118.83,5064.0,93.5168,93.611,93.1164,93.297,5064.0
2018-10-24 11:00:00,118.55,118.81,117.28,117.36,12189.0,93.0772,93.2813,92.08,92.1428,12189.0
2018-10-24 11:30:00,117.34,119.29,117.06,119.16,5933.0,92.1271,93.6581,91.9073,93.5561,5933.0
2018-10-24 12:00:00,119.13,119.32,118.44,118.45,3300.0,93.5325,93.6817,92.9908,92.9986,3300.0
2018-10-24 12:30:00,118.41,118.41,117.92,118.35,2900.0,92.9672,92.9672,92.5825,92.9201,2900.0
2018-10-24 13:00:00,118.18,118.18,117.2,117.29,3400.0,92.7867,92.7867,92.0172,92.0879,3400.0
2018-10-24 13:30:00,117.4,117.71,116.89,116.89,2695.0,92.1743,92.4176,91.7738,91.7738,2695.0
2018-10-24 14:00:00,116.76,116.76,116.31,116.61,3565.0,91.6718,91.6718,91.3185,91.554,3565.0
2018-10-24 14:30:00,116.67,116.87,115.75,115.76,4500.0,91.6011,91.7581,90.8788,90.8866,4500.0
2018-10-24 15:00:00,115.57,115.57,114.17,114.17,10756.0,90.7375,90.7375,89.6383,89.6383,10756.0
2018-10-24 15:30:00,114.25,114.49,112.66,112.85,52927.0,89.7011,89.8895,88.4527,88.6019,52927.0
2018-10-25 09:30:00,114.62,114.76,112.06,113.9,16158.0,89.9916,90.1015,87.9817,89.4263,16158.0
2018-10-25 10:00:00,113.76,114.82,113.58,114.31,9000.0,89.3164,90.1486,89.1751,89.7482,9000.0
2018-10-25 10:30:00,114.44,114.83,113.43,113.43,9219.0,89.8503,90.1565,89.0573,89.0573,9219.0
2018-10-25 11:00:00,113.22,113.6,112.67,113.58,7622.0,88.8924,89.1908,88.4606,89.1751,7622.0
2018-10-25 11:30:00,113.78,113.91,112.79,112.92,5729.0,89.3321,89.4341,88.5548,88.6569,5729.0
2018-10-25 12:00:00,112.99,113.55,112.85,113.15,9610.0,88.7118,89.1515,88.6019,88.8374,9610.0
2018-10-25 12:30:00,113.08,113.69,113.08,113.53,6500.0,88.7825,89.2614,88.7825,89.1358,6500.0
2018-10-25 13:00:00,113.45,113.69,113.1,113.69,6100.0,89.073,89.2614,88.7982,89.2614,6100.0
2018-10-25 13:30:00,113.65,114.46,113.53,114.41,6100.0,89.23,89.866,89.1358,89.8267,6100.0
2018-10-25 14:00:00,114.37,114.83,114.01,114.82,8852.0,89.7953,90.1565,89.5127,90.1486,8852.0
2018-10-25 14:30:00,114.77,115.42,114.57,114.65,8364.0,90.1094,90.6197,89.9523,90.0151,8364.0
2018-10-25 15:00:00,114.62,115.37,114.58,114.96,9600.0,89.9916,90.5804,89.9602,90.2585,9600.0
2018-10-25 15:30:00,115.17,115.24,114.09,114.21,18989.0,90.4234,90.4784,89.5755,89.6697,18989.0
2018-10-26 09:30:00,112.29,113.06,111.64,112.55,14261.0,88.1622,88.7668,87.6519,88.3664,14261.0
2018-10-26 10:00:00,112.5,112.5,110.68,111.01,12494.0,88.3271,88.3271,86.8982,87.1573,12494.0
2018-10-26 10:30:00,110.84,110.97,109.96,110.36,5931.0,87.0238,87.1259,86.3329,86.6469,5931.0
2018-10-26 11:00:00,110.3,113.41,110.3,113.41,12187.0,86.5998,89.0416,86.5998,89.0416,12187.0
2018-10-26 11:30:00,113.5,114.44,113.43,114.02,7720.0,89.1122,89.8503,89.0573,89.5205,7720.0
2018-10-26 12:00:00,113.88,114.31,113.66,113.67,2170.0,89.4106,89.7482,89.2379,89.2457,2170.0
2018-10-26 12:30:00,113.66,114.73,113.63,114.19,4300.0,89.2379,90.078,89.2143,89.654,4300.0
2018-10-26 13:00:00,114.56,115.23,114.56,114.62,3200.0,89.9445,90.4705,89.9445,89.9916,3200.0
2018-10-26 13:30:00,114.45,114.76,113.85,114.64,5800.0,89.8581,90.1015,89.387,90.0073,5800.0
2018-10-26 14:00:00,114.29,114.4,113.9,114.34,5368.0,89.7325,89.8189,89.4263,89.7718,5368.0
2018-10-26 14:30:00,114.25,114.62,113.82,113.82,6529.0,89.7011,89.9916,89.3635,89.3635,6529.0
2018-10-26 15:00:00,113.88,114.16,113.56,113.98,4987.0,89.4106,89.6304,89.1594,89.4891,4987.0
2018-10-26 15:30:00,113.86,114.47,113.7,113.71,16127.0,89.3949,89.8738,89.2693,89.2771,16127.0
2018-10-29 09:30:00,113.65,114.13,111.28,111.28,10195.0,89.23,89.6069,87.3693,87.3693,10195.0
2018-10-29 10:00:00,111.37,112.51,111.37,112.35,4962.0,87.4399,88.335,87.4399,88.2093,4962.0
2018-10-29 10:30:00,112.35,112.54,111.5,112.18,5851.0,88.2093,88.3585,87.542,88.0759,5851.0
2018-10-29 11:00:00,112.34,112.42,111.36,112.21,5725.0,88.2015,88.2643,87.4321,88.0994,5725.0
2018-10-29 11:30:00,112.17,112.17,111.52,111.52,4600.0,88.068,88.068,87.5577,87.5577,4600.0
2018-10-29 12:00:00,111.42,111.43,110.36,110.55,4711.0,87.4792,87.487,86.6469,86.7961,4711.0
2018-10-29 12:30:00,110.4,111.04,110.3,110.45,8500.0,86.6783,87.1808,86.5998,86.7176,8500.0
2018-10-29 13:00:00,110.5,110.84,110.16,110.16,6746.0,86.7569,87.0238,86.4899,86.4899,6746.0
2018-10-29 13:30:00,110.17,110.39,109.82,109.87,12046.0,86.4978,86.6705,86.223,86.2622,12046.0
2018-10-29 14:00:00,109.88,110.02,109.26,109.26,8392.0,86.2701,86.38,85.7833,85.7833,8392.0
2018-10-29 14:30:00,109.16,110.02,109.16,109.38,9945.0,85.7048,86.38,85.7048,85.8775,9945.0
2018-10-29 15:00:00,109.31,109.31,107.78,107.89,21395.0,85.8226,85.8226,84.6213,84.7077,21395.0
2018-10-29 15:30:00,107.74,108.35,106.41,108.21,23170.0,84.5899,85.0688,83.5457,84.9589,23170.0
2018-10-30 09:30:00,106.66,108.5,105.97,108.39,16652.0,83.742,85.1866,83.2002,85.1002,16652.0
2018-10-30 10:00:00,108.34,108.37,107.17,107.3,9237.0,85.061,85.0845,84.1424,84.2444,9237.0
2018-10-30 10:30:00,107.27,107.43,106.17,106.73,8300.0,84.2209,84.3465,83.3572,83.7969,8300.0
2018-10-30 11:00:00,106.84,107.34,106.71,107.34,9082.0,83.8833,84.2758,83.7812,84.2758,9082.0
2018-10-30 11:30:00,107.34,108.21,107.04,108.01,13695.0,84.2758,84.9589,84.0403,84.8019,13695.0
2018-10-30 12:00:00,108.07,108.58,108.01,108.25,6400.0,84.849,85.2494,84.8019,84.9903,6400.0
2018-10-30 12:30:00,108.13,108.47,107.87,108.09,5666.0,84.8961,85.163,84.692,84.8647,5666.0
2018-10-30 13:00:00,108.0,108.0,107.12,107.26,7500.0,84.794,84.794,84.1031,84.213,7500.0
2018-10-30 13:30:00,106.99,107.71,106.7,107.62,4700.0,84.001,84.5663,83.7734,84.4957,4700.0
2018-10-30 14:00:00,107.63,108.4,107.42,107.99,5652.0,84.5035,85.1081,84.3387,84.7862,5652.0
2018-10-30 14:30:00,107.83,109.2,107.83,109.16,6200.0,84.6606,85.7362,84.6606,85.7048,6200.0
2018-10-30 15:00:00,108.92,109.64,108.61,109.61,9500.0,85.5163,86.0816,85.273,86.0581,9500.0
2018-10-30 15:30:00,109.67,110.22,109.47,109.97,20229.0,86.1052,86.537,85.9482,86.3407,20229.0
2018-10-31 09:30:00,112.04,112.28,110.81,112.23,11977.0,87.966,88.1544,87.0002,88.1151,11977.0
2018-10-31 10:00:00,112.1,113.57,111.92,113.12,5650.0,88.0131,89.1672,87.8717,88.8139,5650.0
2018-10-31 10:30:00,113.07,114.29,113.01,113.63,10479.0,88.7746,89.7325,88.7275,89.2143,10479.0
2018-10-31 11:00:00,113.73,115.32,113.73,115.32,8660.0,89.2928,90.5412,89.2928,90.5412,8660.0
2018-10-31 11:30:00,115.19,115.64,114.76,115.23,7360.0,90.4391,90.7924,90.1015,90.4705,7360.0
2018-10-31 12:00:00,115.02,115.06,114.42,114.76,3500.0,90.3056,90.337,89.8346,90.1015,3500.0
2018-10-31 12:30:00,114.78,114.95,114.21,114.34,5204.0,90.1172,90.2507,89.6697,89.7718,5204.0
2018-10-31 13:00:00,114.35,114.4,113.49,113.61,2715.0,89.7796,89.8189,89.1044,89.1986,2715.0
2018-10-31 13:30:00,113.63,113.86,112.85,113.81,4674.0,89.2143,89.3949,88.6019,89.3556,4674.0
2018-10-31 14:00:00,113.79,114.19,113.52,113.55,4692.0,89.3399,89.654,89.1279,89.1515,4692.0
2018-10-31 14:30:00,113.65,113.74,113.11,113.65,7909.0,89.23,89.3007,88.806,89.23,7909.0
2018-10-31 15:00:00,113.71,113.9,113.15,113.33,10163.0,89.2771,89.4263,88.8374,88.9788,10163.0
2018-10-31 15:30:00,113.29,113.4,112.08,112.32,21942.0,88.9474,89.0337,87.9974,88.1858,21942.0
2018-11-01 09:30:00,113.39,114.78,112.58,114.76,12564.0,89.0259,90.1172,88.3899,90.1015,12564.0
2018-11-01 10:00:00,114.63,115.1,114.28,115.1,6540.0,89.9994,90.3685,89.7246,90.3685,6540.0
2018-11-01 10:30:00,115.21,116.01,115.02,115.61,6645.0,90.4548,91.0829,90.3056,90.7689,6645.0
2018-11-01 11:00:00,115.61,115.61,114.34,114.34,6200.0,90.7689,90.7689,89.7718,89.7718,6200.0
2018-11-01 11:30:00,114.29,114.68,113.32,113.32,12452.0,89.7325,90.0387,88.9709,88.9709,12452.0
2018-11-01 12:00:00,113.31,114.16,113.17,114.11,9701.0,88.9631,89.6304,88.8532,89.5912,9701.0
2018-11-01 12:30:00,114.03,114.15,113.44,113.93,5000.0,89.5284,89.6226,89.0651,89.4499,5000.0
2018-11-01 13:00:00,113.82,114.15,113.54,114.08,5857.0,89.3635,89.6226,89.1436,89.5676,5857.0
2018-11-01 13:30:00,114.03,114.37,113.83,113.83,7400.0,89.5284,89.7953,89.3713,89.3713,7400.0
2018-11-01 14:00:00,114.16,114.31,113.89,114.31,4200.0,89.6304,89.7482,89.4184,89.7482,4200.0
2018-11-01 14:30:00,114.27,114.3,113.94,114.25,5900.0,89.7168,89.7403,89.4577,89.7011,5900.0
2018-11-01 15:00:00,114.25,114.77,114.15,114.62,5000.0,89.7011,90.1094,89.6226,89.9916,5000.0
2018-11-01 15:30:00,114.52,115.57,114.52,115.5,17407.0,89.9131,90.7375,89.9131,90.6825,17407.0
2018-11-02 09:30:00,115.87,116.22,114.81,115.6,7351.0,90.973,91.2478,90.1408,90.761,7351.0
2018-11-02 10:00:00,115.52,115.6,114.08,114.08,6900.0,90.6982,90.761,89.5676,89.5676,6900.0
2018-11-02 10:30:00,114.02,114.34,113.5,113.56,5000.0,89.5205,89.7718,89.1122,89.1594,5000.0
2018-11-02 11:00:00,113.52,114.43,112.97,114.13,9570.0,89.1279,89.8424,88.6961,89.6069,9570.0
2018-11-02 11:30:00,114.33,114.77,114.04,114.53,5561.0,89.7639,90.1094,89.5362,89.9209,5561.0
2018-11-02 12:00:00,114.61,114.96,113.99,114.37,7365.0,89.9837,90.2585,89.497,89.7953,7365.0
2018-11-02 12:30:00,114.41,114.62,113.41,113.51,6868.0,89.8267,89.9916,89.0416,89.1201,6868.0
2018-11-02 13:00:00,113.51,114.18,113.38,114.16,5800.0,89.1201,89.6461,89.018,89.6304,5800.0
2018-11-02 13:30:00,114.41,115.09,114.4,114.67,11160.0,89.8267,90.3606,89.8189,90.0308,11160.0
2018-11-02 14:00:00,114.64,115.27,114.17,115.27,6400.0,90.0073,90.5019,89.6383,90.5019,6400.0
2018-11-02 14:30:00,115.43,115.74,115.04,115.5,7677.0,90.6275,90.8709,90.3213,90.6825,7677.0
2018-11-02 15:00:00,115.23,115.45,114.63,114.7,8249.0,90.4705,90.6432,89.9994,90.0544,8249.0
2018-11-02 15:30:00,114.64,114.83,114.17,114.28,20761.0,90.0073,90.1565,89.6383,89.7246,20761.0
2018-11-05 09:30:00,116.79,118.41,116.43,117.24,17516.0,91.6953,92.9672,91.4127,92.0486,17516.0
2018-11-05 10:00:00,117.42,117.47,116.57,116.89,8838.0,92.19,92.2292,91.5226,91.7738,8838.0
2018-11-05 10:30:00,116.78,117.11,115.51,116.03,6226.0,91.6875,91.9466,90.6904,91.0986,6226.0
2018-11-05 11:00:00,115.81,116.04,114.95,115.06,5028.0,90.9259,91.1065,90.2507,90.337,5028.0
2018-11-05 11:30:00,115.15,115.69,114.91,115.48,3900.0,90.4077,90.8317,90.2193,90.6668,3900.0
2018-11-05 12:00:00,115.26,115.52,114.8,115.32,7770.0,90.4941,90.6982,90.1329,90.5412,7770.0
2018-11-05 12:30:00,115.26,115.55,114.97,115.55,1900.0,90.4941,90.7218,90.2664,90.7218,1900.0
2018-11-05 13:00:00,115.46,115.93,115.24,115.5,2800.0,90.6511,91.0201,90.4784,90.6825,2800.0
2018-11-05 13:30:00,115.41,115.98,115.29,115.78,2000.0,90.6118,91.0594,90.5176,90.9023,2000.0
2018-11-05 14:00:00,115.72,115.72,115.32,115.48,3900.0,90.8552,90.8552,90.5412,90.6668,3900.0
2018-11-05 14:30:00,115.33,116.39,115.28,116.01,3200.0,90.549,91.3813,90.5098,91.0829,3200.0
2018-11-05 15:00:00,115.94,116.22,115.64,115.95,3500.0,91.028,91.2478,90.7924,91.0358,3500.0
2018-11-05 15:30:00,115.83,115.97,115.44,115.88,7087.0,90.9416,91.0515,90.6354,90.9809,7087.0
2018-11-06 09:30:00,116.22,116.22,115.03,115.64,13205.0,91.2478,91.2478,90.3135,90.7924,13205.0
2018-11-06 10:00:00,115.71,116.1,115.05,115.13,14393.0,90.8474,91.1536,90.3292,90.392,14393.0
2018-11-06 10:30:00,115.2,115.22,113.98,114.5,16266.0,90.447,90.4627,89.4891,89.8974,16266.0
2018-11-06 11:00:00,114.5,114.62,113.45,113.86,10377.0,89.8974,89.9916,89.073,89.3949,10377.0
2018-11-06 11:30:00,113.94,113.94,112.57,112.96,13767.0,89.4577,89.4577,88.3821,88.6883,13767.0
2018-11-06 12:00:00,113.12,113.45,112.74,112.96,15531.0,88.8139,89.073,88.5155,88.6883,15531.0
2018-11-06 12:30:00,113.0,113.24,112.56,112.56,2701.0,88.7197,88.9081,88.3742,88.3742,2701.0
2018-11-06 13:00:00,112.51,113.35,112.51,113.35,3894.0,88.335,88.9945,88.335,88.9945,3894.0
2018-11-06 13:30:00,113.16,113.29,112.72,113.07,5401.0,88.8453,88.9474,88.4998,88.7746,5401.0
2018-11-06 14:00:00,112.97,113.63,112.67,112.67,8698.0,88.6961,89.2143,88.4606,88.4606,8698.0
2018-11-06 14:30:00,112.69,113.39,112.69,113.14,10099.0,88.4763,89.0259,88.4763,88.8296,10099.0
2018-11-06 15:00:00,113.11,113.41,112.65,113.02,8900.0,88.806,89.0416,88.4449,88.7354,8900.0
2018-11-06 15:30:00,113.03,113.57,112.65,113.33,27453.0,88.7432,89.1672,88.4449,88.9788,27453.0
2018-11-07 09:30:00,115.64,119.17,115.62,117.62,43730.0,90.7924,93.5639,90.7767,92.347,43730.0
2018-11-07 10:00:00,117.5,118.41,116.22,116.47,28188.0,92.2528,92.9672,91.2478,91.4441,28188.0
2018-11-07 10:30:00,116.38,116.98,114.32,114.34,20430.0,91.3734,91.8445,89.7561,89.7718,20430.0
2018-11-07 11:00:00,114.32,115.2,112.96,113.18,20318.0,89.7561,90.447,88.6883,88.861,20318.0
2018-11-07 11:30:00,113.08,114.35,112.62,113.0,17345.0,88.7825,89.7796,88.4213,88.7197,17345.0
2018-11-07 12:00:00,112.98,112.98,110.39,110.39,14274.0,88.704,88.704,86.6705,86.6705,14274.0
2018-11-07 12:30:00,110.35,113.62,110.35,113.62,22677.0,86.6391,89.2065,86.6391,89.2065,22677.0
2018-11-07 13:00:00,113.88,113.94,112.82,113.39,11400.0,89.4106,89.4577,88.5784,89.0259,11400.0
2018-11-07 13:30:00,113.44,113.73,113.07,113.45,12368.0,89.0651,89.2928,88.7746,89.073,12368.0
2018-11-07 14:00:00,113.35,113.56,112.33,112.96,17749.0,88.9945,89.1594,88.1936,88.6883,17749.0
2018-11-07 14:30:00,113.14,114.38,113.05,114.38,15282.0,88.8296,89.8032,88.7589,89.8032,15282.0
2018-11-07 15:00:00,114.58,115.0,114.04,114.95,8008.0,89.9602,90.2899,89.5362,90.2507,8008.0
2018-11-07 15:30:00,114.9,116.11,114.65,115.91,28758.0,90.2114,91.1614,90.0151,91.0044,28758.0
2018-11-08 09:30:00,115.74,116.04,114.17,114.39,15500.0,90.8709,91.1065,89.6383,89.811,15500.0
2018-11-08 10:00:00,114.26,114.26,112.25,112.9,12200.0,89.7089,89.7089,88.1308,88.6412,12200.0
2018-11-08 10:30:00,113.03,113.09,111.71,111.71,9203.0,88.7432,88.7903,87.7069,87.7069,9203.0
2018-11-08 11:00:00,111.66,112.53,111.58,112.28,14451.0,87.6676,88.3507,87.6048,88.1544,14451.0
2018-11-08 11:30:00,112.57,112.68,111.7,111.77,6700.0,88.3821,88.4684,87.699,87.754,6700.0
2018-11-08 12:00:00,111.76,112.4,111.58,111.58,6508.0,87.7461,88.2486,87.6048,87.6048,6508.0
2018-11-08 12:30:00,111.45,111.89,111.39,111.67,7144.0,87.5027,87.8482,87.4556,87.6755,7144.0
2018-11-08 13:00:00,111.7,112.34,111.7,112.34,5300.0,87.699,88.2015,87.699,88.2015,5300.0
2018-11-08 13:30:00,112.31,112.63,111.96,112.48,6200.0,88.1779,88.4292,87.9031,88.3114,6200.0
2018-11-08 14:00:00,112.56,112.56,111.46,111.49,12217.0,88.3742,88.3742,87.5106,87.5341,12217.0
2018-11-08 14:30:00,111.41,111.42,110.29,110.43,11267.0,87.4713,87.4792,86.592,86.7019,11267.0
2018-11-08 15:00:00,110.45,110.56,109.72,109.72,9600.0,86.7176,86.804,86.1445,86.1445,9600.0
2018-11-08 15:30:00,109.65,110.67,109.65,110.67,20952.0,86.0895,86.8903,86.0895,86.8903,20952.0
2018-11-09 09:30:00,109.0,109.32,107.23,107.55,21626.0,85.5792,85.8304,84.1895,84.4407,21626.0
2018-11-09 10:00:00,107.21,108.97,106.26,108.97,15898.0,84.1738,85.5556,83.4279,85.5556,15898.0
2018-11-09 10:30:00,108.97,109.94,108.75,109.5,13207.0,85.5556,86.3172,85.3829,85.9717,13207.0
2018-11-09 11:00:00,109.41,110.45,109.14,110.32,11700.0,85.9011,86.7176,85.6891,86.6155,11700.0
2018-11-09 11:30:00,110.46,111.08,110.46,110.69,7800.0,86.7254,87.2122,86.7254,86.906,7800.0
2018-11-09 12:00:00,110.72,111.75,110.72,111.51,8105.0,86.9296,87.7383,86.9296,87.5498,8105.0
2018-11-09 12:30:00,111.44,112.38,111.44,112.05,9333.0,87.4949,88.2329,87.4949,87.9738,9333.0
2018-11-09 13:00:00,112.04,112.41,111.85,112.19,5591.0,87.966,88.2565,87.8168,88.0837,5591.0
2018-11-09 13:30:00,112.16,112.89,112.16,112.52,8180.0,88.0602,88.6333,88.0602,88.3428,8180.0
2018-11-09 14:00:00,112.49,113.31,112.49,113.17,9209.0,88.3193,88.9631,88.3193,88.8532,9209.0
2018-11-09 14:30:00,113.35,114.11,113.25,113.98,4805.0,88.9945,89.5912,88.916,89.4891,4805.0
2018-11-09 15:00:00,114.04,114.78,113.78,114.63,13030.0,89.5362,90.1172,89.3321,89.9994,13030.0
2018-11-09 15:30:00,114.68,114.8,113.74,113.83,24871.0,90.0387,90.1329,89.3007,89.3713,24871.0
2018-11-12 09:30:00,114.94,115.47,113.66,114.39,17088.0,90.2428,90.659,89.2379,89.811,17088.0
2018-11-12 10:00:00,114.29,114.4,113.03,113.92,16784.0,89.7325,89.8189,88.7432,89.442,16784.0
2018-11-12 10:30:00,113.91,113.91,111.98,112.03,9029.0,89.4341,89.4341,87.9188,87.9581,9029.0
2018-11-12 11:00:00,111.92,111.99,111.07,111.31,7500.0,87.8717,87.9267,87.2044,87.3928,7500.0
2018-11-12 11:30:00,111.07,112.05,110.86,112.04,10399.0,87.2044,87.9738,87.0395,87.966,10399.0
2018-11-12 12:00:00,112.0,112.99,111.94,112.58,6193.0,87.9345,88.7118,87.8874,88.3899,6193.0
2018-11-12 12:30:00,112.45,112.78,112.31,112.46,10399.0,88.2879,88.547,88.1779,88.2957,10399.0
2018-11-12 13:00:00,112.43,112.63,111.42,112.04,6637.0,88.2722,88.4292,87.4792,87.966,6637.0
2018-11-12 13:30:00,112.12,112.12,111.09,111.09,8570.0,88.0288,88.0288,87.2201,87.2201,8570.0
2018-11-12 14:00:00,111.26,112.32,111.26,111.68,5824.0,87.3536,88.1858,87.3536,87.6833,5824.0
2018-11-12 14:30:00,111.64,112.05,111.25,111.25,8214.0,87.6519,87.9738,87.3457,87.3457,8214.0
2018-11-12 15:00:00,111.21,111.5,110.85,110.96,8700.0,87.3143,87.542,87.0317,87.118,8700.0
2018-11-12 15:30:00,110.91,110.91,109.94,110.22,17326.0,87.0788,87.0788,86.3172,86.537,17326.0
2018-11-13 09:30:00,109.65,110.32,108.33,109.36,21524.0,86.0895,86.6155,85.0531,85.8618,21524.0
2018-11-13 10:00:00,109.4,110.05,108.23,108.47,15719.0,85.8932,86.4035,84.9746,85.163,15719.0
2018-11-13 10:30:00,108.46,109.33,108.16,109.26,10051.0,85.1552,85.8383,84.9197,85.7833,10051.0
2018-11-13 11:00:00,109.42,109.42,107.97,107.97,12100.0,85.9089,85.9089,84.7705,84.7705,12100.0
2018-11-13 11:30:00,107.97,108.47,107.66,108.42,7614.0,84.7705,85.163,84.5271,85.1238,7614.0
2018-11-13 12:00:00,108.4,108.54,107.55,107.73,11956.0,85.1081,85.218,84.4407,84.582,11956.0
2018-11-13 12:30:00,107.54,107.67,107.21,107.35,7761.0,84.4329,84.5349,84.1738,84.2837,7761.0
2018-11-13 13:00:00,107.33,107.39,106.72,107.02,4450.0,84.268,84.3151,83.7891,84.0246,4450.0
2018-11-13 13:30:00,106.98,107.44,106.84,106.97,4778.0,83.9932,84.3544,83.8833,83.9853,4778.0
2018-11-13 14:00:00,106.92,107.57,106.91,107.45,7198.0,83.9461,84.4564,83.9382,84.3622,7198.0
2018-11-13 14:30:00,107.49,107.69,106.97,107.57,9617.0,84.3936,84.5506,83.9853,84.4564,9617.0
2018-11-13 15:00:00,107.58,108.09,107.41,107.52,14329.0,84.4643,84.8647,84.3308,84.4172,14329.0
2018-11-13 15:30:00,107.46,108.07,107.13,107.86,17729.0,84.3701,84.849,84.111,84.6841,17729.0
2018-11-14 09:30:00,110.5,111.8,110.22,111.11,18668.0,86.7569,87.7775,86.537,87.2358,18668.0
2018-11-14 10:00:00,111.16,111.64,109.95,110.29,9356.0,87.275,87.6519,86.325,86.592,9356.0
2018-11-14 10:30:00,110.24,110.7,109.78,110.0,7510.0,86.5527,86.9139,86.1916,86.3643,7510.0
2018-11-14 11:00:00,110.08,110.36,109.47,109.61,8050.0,86.4271,86.6469,85.9482,86.0581,8050.0
2018-11-14 11:30:00,109.38,109.5,108.71,109.33,5850.0,85.8775,85.9717,85.3515,85.8383,5850.0
2018-11-14 12:00:00,109.22,109.52,108.67,109.5,6745.0,85.7519,85.9874,85.3201,85.9717,6745.0
2018-11-14 12:30:00,109.47,109.56,108.85,109.4,6141.0,85.9482,86.0188,85.4614,85.8932,6141.0
2018-11-14 13:00:00,109.46,109.5,109.01,109.15,3900.0,85.9403,85.9717,85.587,85.6969,3900.0
2018-11-14 13:30:00,109.22,109.28,108.7,109.1,5169.0,85.7519,85.799,85.3436,85.6577,5169.0
2018-11-14 14:00:00,109.08,109.08,108.09,108.11,8600.0,85.642,85.642,84.8647,84.8804,8600.0
2018-11-14 14:30:00,108.04,109.19,108.02,109.19,7800.0,84.8254,85.7283,84.8097,85.7283,7800.0
2018-11-14 15:00:00,109.18,109.7,109.0,109.45,13456.0,85.7205,86.1288,85.5792,85.9325,13456.0
2018-11-14 15:30:00,109.5,109.56,108.68,108.7,15550.0,85.9717,86.0188,85.3279,85.3436,15550.0
2018-11-15 09:30:00,108.55,110.08,107.61,109.61,8300.0,85.2259,86.4271,84.4878,86.0581,8300.0
2018-11-15 10:00:00,109.35,109.88,109.12,109.6,8610.0,85.854,86.2701,85.6734,86.0502,8610.0
2018-11-15 10:30:00,109.32,110.01,108.52,109.85,7522.0,85.8304,86.3721,85.2023,86.2465,7522.0
2018-11-15 11:00:00,109.68,110.4,109.16,110.36,11803.0,86.113,86.6783,85.7048,86.6469,11803.0
2018-11-15 11:30:00,110.27,111.44,110.25,110.81,9436.0,86.5763,87.4949,86.5606,87.0002,9436.0
2018-11-15 12:00:00,110.95,111.46,110.78,111.16,8629.0,87.1102,87.5106,86.9767,87.275,8629.0
2018-11-15 12:30:00,110.97,111.04,110.49,110.64,11879.0,87.1259,87.1808,86.749,86.8668,11879.0
2018-11-15 13:00:00,110.78,112.14,110.5,112.04,14623.0,86.9767,88.0445,86.7569,87.966,14623.0
2018-11-15 13:30:00,112.08,112.63,112.08,112.55,9998.0,87.9974,88.4292,87.9974,88.3664,9998.0
2018-11-15 14:00:00,112.62,112.62,111.6,112.03,10006.0,88.4213,88.4213,87.6205,87.9581,10006.0
2018-11-15 14:30:00,112.11,112.34,111.7,111.97,11891.0,88.0209,88.2015,87.699,87.911,11891.0
2018-11-15 15:00:00,111.9,112.28,111.17,111.87,22215.0,87.856,88.1544,87.2829,87.8325,22215.0
2018-11-15 15:30:00,111.85,112.6,111.85,112.15,29057.0,87.8168,88.4056,87.8168,88.0523,29057.0
2018-11-16 09:30:00,112.55,113.96,112.55,113.16,23228.0,88.463,89.5712,88.463,88.9425,23228.0
2018-11-16 10:00:00,113.25,114.25,113.24,114.1,6705.0,89.0132,89.7992,89.0053,89.6813,6705.0
2018-11-16 10:30:00,114.44,114.86,113.54,113.54,8886.0,89.9485,90.2786,89.2411,89.2411,8886.0
2018-11-16 11:00:00,113.49,113.64,112.46,112.65,6100.0,89.2018,89.3197,88.3923,88.5416,6100.0
2018-11-16 11:30:00,112.51,112.6,112.05,112.13,10281.0,88.4316,88.5023,88.07,88.1329,10281.0
2018-11-16 12:00:00,112.23,113.17,111.97,112.14,7530.0,88.2115,88.9503,88.0071,88.1407,7530.0
2018-11-16 12:30:00,111.97,113.54,111.96,113.03,5931.0,88.0071,89.2411,87.9993,88.8403,5931.0
2018-11-16 13:00:00,113.39,113.86,113.32,113.74,5100.0,89.1232,89.4926,89.0682,89.3983,5100.0
2018-11-16 13:30:00,113.63,113.9,113.33,113.54,4932.0,89.3119,89.5241,89.0761,89.2411,4932.0
2018-11-16 14:00:00,113.73,113.89,113.33,113.51,4804.0,89.3905,89.5162,89.0761,89.2176,4804.0
2018-11-16 14:30:00,113.51,114.02,113.42,113.76,4825.0,89.2176,89.6184,89.1468,89.414,4825.0
2018-11-16 15:00:00,113.99,114.32,113.67,114.16,5683.0,89.5948,89.8542,89.3433,89.7284,5683.0
2018-11-16 15:30:00,114.17,114.48,114.09,114.31,12530.0,89.7363,89.98,89.6734,89.8463,12530.0
2018-11-19 09:30:00,112.75,112.86,111.05,111.24,13301.0,88.6202,88.7067,87.284,87.4334,13301.0
2018-11-19 10:00:00,111.15,112.48,110.78,112.22,9998.0,87.3626,88.408,87.0718,88.2036,9998.0
2018-11-19 10:30:00,112.17,113.9,111.82,113.39,14594.0,88.1643,89.5241,87.8892,89.1232,14594.0
2018-11-19 11:00:00,113.48,113.66,112.53,113.36,7134.0,89.194,89.3354,88.4473,89.0997,7134.0
2018-11-19 11:30:00,113.39,113.39,111.8,112.08,9219.0,89.1232,89.1232,87.8735,88.0936,9219.0
2018-11-19 12:00:00,112.03,113.45,111.96,113.25,8988.0,88.0543,89.1704,87.9993,89.0132,8988.0
2018-11-19 12:30:00,113.19,113.95,113.08,113.72,11100.0,88.966,89.5634,88.8796,89.3826,11100.0
2018-11-19 13:00:00,113.73,114.2,113.37,114.08,8700.0,89.3905,89.7599,89.1075,89.6656,8700.0
2018-11-19 13:30:00,114.06,114.36,113.28,113.86,6200.0,89.6498,89.8856,89.0368,89.4926,6200.0
2018-11-19 14:00:00,113.7,113.81,113.03,113.64,8800.0,89.3669,89.4533,88.8403,89.3197,8800.0
2018-11-19 14:30:00,113.6,114.39,113.31,114.07,10410.0,89.2883,89.9092,89.0604,89.6577,10410.0
2018-11-19 15:00:00,114.05,114.51,113.94,114.25,18649.0,89.642,90.0035,89.5555,89.7992,18649.0
2018-11-19 15:30:00,114.35,114.46,113.76,113.81,34100.0,89.8778,89.9642,89.414,89.4533,34100.0
2018-11-20 09:30:00,111.69,111.69,109.09,109.16,22806.0,87.7871,87.7871,85.7435,85.7985,22806.0
2018-11-20 10:00:00,109.16,109.95,108.08,109.7,20424.0,85.7985,86.4194,84.9496,86.2229,20424.0
2018-11-20 10:30:00,109.66,111.36,109.49,111.36,8903.0,86.1915,87.5277,86.0579,87.5277,8903.0
2018-11-20 11:00:00,111.4,111.77,109.95,109.97,8536.0,87.5591,87.8499,86.4194,86.4352,8536.0
2018-11-20 11:30:00,109.86,110.6,109.5,110.49,13500.0,86.3487,86.9303,86.0657,86.8439,13500.0
2018-11-20 12:00:00,110.49,110.83,110.03,110.61,14500.0,86.8439,87.1111,86.4823,86.9382,14500.0
2018-11-20 12:30:00,110.53,110.93,110.37,110.58,8400.0,86.8753,87.1897,86.7495,86.9146,8400.0
2018-11-20 13:00:00,110.42,110.91,109.37,109.43,7900.0,86.7888,87.174,85.9636,86.0107,7900.0
2018-11-20 13:30:00,109.32,109.6,108.66,108.89,18760.0,85.9243,86.1443,85.4055,85.5863,18760.0
2018-11-20 14:00:00,108.79,109.6,108.63,109.57,9900.0,85.5077,86.1443,85.3819,86.1208,9900.0
2018-11-20 14:30:00,109.79,110.34,108.98,109.01,9100.0,86.2937,86.726,85.657,85.6806,9100.0
2018-11-20 15:00:00,109.22,109.59,108.52,109.5,13633.0,85.8457,86.1365,85.2955,86.0657,13633.0
2018-11-20 15:30:00,109.51,109.79,108.48,108.73,21421.0,86.0736,86.2937,85.264,85.4605,21421.0
2018-11-21 09:30:00,109.65,110.81,109.65,109.92,12737.0,86.1836,87.0954,86.1836,86.3959,12737.0
2018-11-21 10:00:00,110.01,110.52,109.5,110.27,9065.0,86.4666,86.8674,86.0657,86.6709,9065.0
2018-11-21 10:30:00,110.19,110.19,109.37,109.95,11834.0,86.6081,86.6081,85.9636,86.4194,11834.0
2018-11-21 11:00:00,110.18,110.58,109.97,110.15,6300.0,86.6002,86.9146,86.4352,86.5766,6300.0
2018-11-21 11:30:00,110.25,110.95,110.25,110.9,8826.0,86.6552,87.2054,86.6552,87.1661,8826.0
2018-11-21 12:00:00,110.86,111.1,110.67,111.1,7690.0,87.1347,87.3233,86.9853,87.3233,7690.0
2018-11-21 12:30:00,111.28,111.37,110.8,111.04,5925.0,87.4648,87.5355,87.0875,87.2762,5925.0
2018-11-21 13:00:00,111.06,111.3,110.42,110.48,9542.0,87.2919,87.4805,86.7888,86.836,9542.0
2018-11-21 13:30:00,110.46,110.7,110.09,110.21,8343.0,86.8203,87.0089,86.5295,86.6238,8343.0
2018-11-21 14:00:00,110.24,110.28,109.68,109.68,7388.0,86.6474,86.6788,86.2072,86.2072,7388.0
2018-11-21 14:30:00,109.7,110.02,109.69,109.9,5400.0,86.2229,86.4745,86.2151,86.3801,5400.0
2018-11-21 15:00:00,109.93,110.0,109.68,109.77,9660.0,86.4037,86.4587,86.2072,86.278,9660.0
2018-11-21 15:30:00,109.69,109.69,109.18,109.26,10700.0,86.2151,86.2151,85.8142,85.8771,10700.0
2018-11-23 09:30:00,105.0,106.7,103.94,105.65,34408.0,82.5288,83.865,81.6956,83.0397,34408.0
2018-11-23 10:00:00,105.42,105.93,104.14,104.2,20650.0,82.8589,83.2598,81.8528,81.9,20650.0
2018-11-23 10:30:00,104.19,104.83,104.15,104.38,14290.0,81.8921,82.3952,81.8607,82.0415,14290.0
2018-11-23 11:00:00,104.49,105.39,104.29,105.39,14624.0,82.1279,82.8353,81.9707,82.8353,14624.0
2018-11-23 11:30:00,105.37,105.55,104.76,104.82,10259.0,82.8196,82.9611,82.3402,82.3873,10259.0
2018-11-23 12:00:00,104.91,104.96,104.61,104.86,12676.0,82.458,82.4973,82.2223,82.4187,12676.0
2018-11-23 12:30:00,104.85,105.35,104.5,104.87,31996.0,82.4109,82.8039,82.1358,82.4266,31996.0
2018-11-26 09:30:00,106.28,107.64,106.28,107.25,29276.0,83.5349,84.6038,83.5349,84.2973,29276.0
2018-11-26 10:00:00,107.18,107.9,107.02,107.84,21839.0,84.2422,84.8082,84.1165,84.761,21839.0
2018-11-26 10:30:00,107.88,108.65,107.41,108.6,13183.0,84.7924,85.3976,84.423,85.3583,13183.0
2018-11-26 11:00:00,108.57,109.25,108.44,108.57,11926.0,85.3348,85.8692,85.2326,85.3348,11926.0
2018-11-26 11:30:00,108.51,109.0,108.29,108.96,8994.0,85.2876,85.6727,85.1147,85.6413,8994.0
2018-11-26 12:00:00,108.94,108.94,108.2,108.2,12894.0,85.6256,85.6256,85.044,85.044,12894.0
2018-11-26 12:30:00,108.11,108.97,108.11,108.76,10670.0,84.9732,85.6492,84.9732,85.4841,10670.0
2018-11-26 13:00:00,108.73,108.86,108.49,108.68,4571.0,85.4605,85.5627,85.2719,85.4212,4571.0
2018-11-26 13:30:00,108.68,109.35,108.61,109.29,9444.0,85.4212,85.9478,85.3662,85.9007,9444.0
2018-11-26 14:00:00,109.25,109.4,109.09,109.35,6500.0,85.8692,85.9871,85.7435,85.9478,6500.0
2018-11-26 14:30:00,109.5,109.58,109.34,109.44,10674.0,86.0657,86.1286,85.94,86.0186,10674.0
2018-11-26 15:00:00,109.43,109.56,109.22,109.36,13059.0,86.0107,86.1129,85.8457,85.9557,13059.0
2018-11-26 15:30:00,109.36,109.53,108.6,109.21,43601.0,85.9557,86.0893,85.3583,85.8378,43601.0
2018-11-27 09:30:00,112.14,114.11,111.12,111.3,101479.0,88.1407,89.6891,87.339,87.4805,101479.0
2018-11-27 10:00:00,111.48,112.63,111.03,111.34,69848.0,87.622,88.5259,87.2683,87.512,69848.0
2018-11-27 10:30:00,111.37,112.62,111.1,112.39,55363.0,87.5355,88.518,87.3233,88.3372,55363.0
2018-11-27 11:00:00,112.33,113.04,111.65,112.07,46150.0,88.2901,88.8481,87.7556,88.0857,46150.0
2018-11-27 11:30:00,112.05,112.09,110.98,111.12,40071.0,88.07,88.1014,87.229,87.339,40071.0
2018-11-27 12:00:00,111.0,111.28,109.39,109.63,37003.0,87.2447,87.4648,85.9793,86.1679,37003.0
2018-11-27 12:30:00,109.58,109.95,109.23,109.32,34070.0,86.1286,86.4194,85.8535,85.9243,34070.0
2018-11-27 13:00:00,109.35,109.73,109.2,109.31,30792.0,85.9478,86.2465,85.8299,85.9164,30792.0
2018-11-27 13:30:00,109.32,110.02,109.32,109.85,58887.0,85.9243,86.4745,85.9243,86.3408,58887.0
2018-11-27 14:00:00,109.86,110.79,109.84,110.15,45921.0,86.3487,87.0797,86.333,86.5766,45921.0
2018-11-27 14:30:00,110.2,110.73,110.04,110.36,35618.0,86.6159,87.0325,86.4902,86.7417,35618.0
2018-11-27 15:00:00,110.43,110.57,109.77,110.04,52458.0,86.7967,86.9067,86.278,86.4902,52458.0
2018-11-27 15:30:00,110.09,110.12,108.99,109.8,83426.0,86.5295,86.553,85.6649,86.3015,83426.0
2018-11-28 09:30:00,109.74,112.04,109.74,110.5,48574.0,86.2544,88.0621,86.2544,86.8517,48574.0
2018-11-28 10:00:00,110.49,110.84,109.66,109.97,42043.0,86.8439,87.119,86.1915,86.4352,42043.0
2018-11-28 10:30:00,109.91,110.66,108.94,109.03,39740.0,86.388,86.9775,85.6256,85.6963,39740.0
2018-11-28 11:00:00,109.03,109.09,108.39,108.93,41154.0,85.6963,85.7435,85.1933,85.6177,41154.0
2018-11-28 11:30:00,108.98,109.4,108.3,108.92,33032.0,85.657,85.9871,85.1226,85.6099,33032.0
2018-11-28 12:00:00,108.96,110.18,108.82,108.86,41028.0,85.6413,86.6002,85.5313,85.5627,41028.0
2018-11-28 12:30:00,108.88,109.68,108.73,109.2,20100.0,85.5784,86.2072,85.4605,85.8299,20100.0
2018-11-28 13:00:00,109.27,109.27,108.62,108.74,14500.0,85.885,85.885,85.3741,85.4684,14500.0
2018-11-28 13:30:00,108.69,109.64,108.57,109.5,16301.0,85.4291,86.1758,85.3348,86.0657,16301.0
2018-11-28 14:00:00,109.51,109.68,108.5,108.6,18975.0,86.0736,86.2072,85.2797,85.3583,18975.0
2018-11-28 14:30:00,108.62,109.12,108.38,108.47,18699.0,85.3741,85.7671,85.1854,85.2562,18699.0
2018-11-28 15:00:00,108.45,108.81,108.3,108.73,25785.0,85.2404,85.5234,85.1226,85.4605,25785.0
2018-11-28 15:30:00,108.71,110.17,108.54,109.76,55133.0,85.4448,86.5923,85.3112,86.2701,55133.0
2018-11-29 09:30:00,110.0,112.5,109.86,111.74,41450.0,86.4587,88.4237,86.3487,87.8264,41450.0
2018-11-29 10:00:00,111.69,112.61,111.34,111.74,58816.0,87.7871,88.5102,87.512,87.8264,58816.0
2018-11-29 10:30:00,111.74,112.83,110.44,110.72,35889.0,87.8264,88.6831,86.8046,87.0246,35889.0
2018-11-29 11:00:00,110.73,110.93,110.1,110.21,32691.0,87.0325,87.1897,86.5373,86.6238,32691.0
2018-11-29 11:30:00,110.22,111.04,110.15,110.94,32671.0,86.6316,87.2762,86.5766,87.1976,32671.0
2018-11-29 12:00:00,110.94,111.21,110.61,110.84,17678.0,87.1976,87.4098,86.9382,87.119,17678.0
2018-11-29 12:30:00,110.81,112.02,110.61,112.02,27331.0,87.0954,88.0464,86.9382,88.0464,27331.0
2018-11-29 13:00:00,111.97,112.84,111.85,112.84,26357.0,88.0071,88.6909,87.9128,88.6909,26357.0
2018-11-29 13:30:00,112.88,113.4,112.88,113.29,23616.0,88.7224,89.1311,88.7224,89.0446,23616.0
2018-11-29 14:00:00,113.24,113.74,113.24,113.55,19229.0,89.0053,89.3983,89.0053,89.249,19229.0
2018-11-29 14:30:00,113.45,113.88,113.45,113.84,16243.0,89.1704,89.5084,89.1704,89.4769,16243.0
2018-11-29 15:00:00,113.82,114.1,113.19,113.27,26049.0,89.4612,89.6813,88.966,89.0289,26049.0
2018-11-29 15:30:00,113.25,113.35,111.75,111.97,57248.0,89.0132,89.0918,87.8342,88.0071,57248.0
2018-11-30 09:30:00,111.4,111.4,108.23,108.29,38216.0,87.5591,87.5591,85.0675,85.1147,38216.0
2018-11-30 10:00:00,108.12,108.12,106.56,106.86,47857.0,84.9811,84.9811,83.7549,83.9907,47857.0
2018-11-30 10:30:00,106.78,107.39,105.09,105.36,40551.0,83.9278,84.4073,82.5995,82.8117,40551.0
2018-11-30 11:00:00,105.36,107.0,105.35,106.27,51751.0,82.8117,84.1008,82.8039,83.527,51751.0
2018-11-30 11:30:00,106.23,108.91,106.15,108.47,31665.0,83.4956,85.602,83.4327,85.2562,31665.0
2018-11-30 12:00:00,108.47,108.56,107.23,107.52,24084.0,85.2562,85.3269,84.2815,84.5095,24084.0
2018-11-30 12:30:00,107.53,107.58,106.69,106.75,18594.0,84.5173,84.5566,83.8571,83.9043,18594.0
2018-11-30 13:00:00,106.77,107.17,106.2,107.17,21422.0,83.92,84.2344,83.472,84.2344,21422.0
2018-11-30 13:30:00,107.19,108.31,107.18,108.13,26757.0,84.2501,85.1304,84.2422,84.9889,26757.0
2018-11-30 14:00:00,108.22,108.53,107.78,107.91,43519.0,85.0597,85.3033,84.7138,84.816,43519.0
2018-11-30 14:30:00,107.9,109.3,107.89,109.14,66647.0,84.8082,85.9085,84.8003,85.7828,66647.0
2018-11-30 15:00:00,109.14,110.08,109.14,109.86,79308.0,85.7828,86.5216,85.7828,86.3487,79308.0
2018-11-30 15:30:00,109.86,110.46,108.35,110.46,155564.0,86.3487,86.8203,85.1618,86.8203,155564.0
2018-12-03 09:30:00,113.9,115.97,113.44,114.14,69645.0,89.5241,91.1511,89.1625,89.7127,69645.0
2018-12-03 10:00:00,114.4,115.69,113.11,113.59,65936.0,89.9171,90.931,88.9032,89.2804,65936.0
2018-12-03 10:30:00,113.73,114.99,113.73,114.61,30164.0,89.3905,90.3808,89.3905,90.0821,30164.0
2018-12-03 11:00:00,114.54,115.0,113.79,113.86,36435.0,90.0271,90.3887,89.4376,89.4926,36435.0
2018-12-03 11:30:00,113.94,114.09,112.4,112.8,18861.0,89.5555,89.6734,88.3451,88.6595,18861.0
2018-12-03 12:00:00,112.8,113.41,112.47,113.24,16182.0,88.6595,89.139,88.4001,89.0053,16182.0
2018-12-03 12:30:00,113.52,113.62,112.9,113.21,7914.0,89.2254,89.304,88.7381,88.9818,7914.0
2018-12-03 13:00:00,113.32,113.62,113.0,113.18,21807.0,89.0682,89.304,88.8167,88.9582,21807.0
2018-12-03 13:30:00,113.16,113.69,111.88,111.92,18806.0,88.9425,89.359,87.9364,87.9678,18806.0
2018-12-03 14:00:00,111.8,112.26,111.3,111.68,15454.0,87.8735,88.2351,87.4805,87.7792,15454.0
2018-12-03 14:30:00,111.64,112.23,111.43,112.11,26572.0,87.7478,88.2115,87.5827,88.1172,26572.0
2018-12-03 15:00:00,112.05,112.75,111.6,112.57,21764.0,88.07,88.6202,87.7163,88.4787,21764.0
2018-12-03 15:30:00,112.66,112.68,111.55,112.11,54258.0,88.5495,88.5652,87.677,88.1172,54258.0
2018-12-04 09:30:00,112.17,112.55,109.8,110.17,24166.0,88.1643,88.463,86.3015,86.5923,24166.0
2018-12-04 10:00:00,110.1,110.72,109.82,110.21,36891.0,86.5373,87.0246,86.3173,86.6238,36891.0
2018-12-04 10:30:00,110.15,110.6,109.46,109.57,16200.0,86.5766,86.9303,86.0343,86.1208,16200.0
2018-12-04 11:00:00,109.51,110.29,109.51,109.61,14479.0,86.0736,86.6867,86.0736,86.1522,14479.0
2018-12-04 11:30:00,109.6,109.97,109.13,109.26,18462.0,86.1443,86.4352,85.7749,85.8771,18462.0
2018-12-04 12:00:00,109.2,109.25,107.88,107.97,40151.0,85.8299,85.8692,84.7924,84.8632,40151.0
2018-12-04 12:30:00,107.71,108.04,107.41,107.89,16278.0,84.6588,84.9182,84.423,84.8003,16278.0
2018-12-04 13:00:00,107.79,107.79,106.4,106.49,10500.0,84.7217,84.7217,83.6292,83.6999,10500.0
2018-12-04 13:30:00,106.5,107.69,106.22,107.59,21924.0,83.7078,84.6431,83.4877,84.5645,21924.0
2018-12-04 14:00:00,107.35,107.81,107.04,107.47,12600.0,84.3759,84.7374,84.1322,84.4702,12600.0
2018-12-04 14:30:00,107.51,108.23,107.46,107.77,27919.0,84.5016,85.0675,84.4623,84.706,27919.0
2018-12-04 15:00:00,107.59,107.65,105.85,105.89,20866.0,84.5645,84.6117,83.1969,83.2283,20866.0
2018-12-04 15:30:00,105.87,106.1,104.84,105.1,74161.0,83.2126,83.3934,82.403,82.6074,74161.0
2018-12-06 09:30:00,101.89,101.89,98.77,99.87,49469.0,80.0844,80.0844,77.6321,78.4967,49469.0
2018-12-06 10:00:00,99.83,100.4,98.65,100.13,44849.0,78.4652,78.9132,77.5378,78.701,44849.0
2018-12-06 10:30:00,100.15,100.46,99.04,99.04,42593.0,78.7167,78.9604,77.8443,77.8443,42593.0
2018-12-06 11:00:00,99.05,99.61,97.03,97.36,44266.0,77.8522,78.2923,76.2645,76.5238,44266.0
2018-12-06 11:30:00,97.32,98.85,97.12,98.07,23661.0,76.4924,77.695,76.3352,77.0819,23661.0
2018-12-06 12:00:00,97.91,98.7,97.75,98.7,24199.0,76.9561,77.5771,76.8304,77.5771,24199.0
2018-12-06 12:30:00,98.68,98.84,98.13,98.27,31113.0,77.5613,77.6871,77.129,77.2391,31113.0
2018-12-06 13:00:00,98.08,98.32,97.47,97.96,27367.0,77.0897,77.2784,76.6103,76.9954,27367.0
2018-12-06 13:30:00,97.94,99.89,97.65,99.88,19045.0,76.9797,78.5124,76.7518,78.5045,19045.0
2018-12-06 14:00:00,100.02,100.25,98.96,99.69,22303.0,78.6146,78.7953,77.7814,78.3552,22303.0
2018-12-06 14:30:00,99.78,100.42,99.35,100.38,22703.0,78.4259,78.929,78.088,78.8975,22703.0
2018-12-06 15:00:00,100.43,100.77,100.05,100.41,25682.0,78.9368,79.2041,78.6381,78.9211,25682.0
2018-12-06 15:30:00,100.4,101.99,100.4,101.84,49258.0,78.9132,80.163,78.9132,80.0451,49258.0
2018-12-07 09:30:00,105.0,107.52,104.87,105.93,29574.0,82.5288,84.5095,82.4266,83.2598,29574.0
2018-12-07 10:00:00,105.93,106.82,104.83,105.5,20289.0,83.2598,83.9593,82.3952,82.9218,20289.0
2018-12-07 10:30:00,105.37,106.18,104.64,105.88,25742.0,82.8196,83.4563,82.2458,83.2205,25742.0
2018-12-07 11:00:00,105.81,106.0,104.43,104.5,17543.0,83.1654,83.3148,82.0808,82.1358,17543.0
2018-12-07 11:30:00,104.51,104.84,103.46,103.71,11899.0,82.1437,82.403,81.3184,81.5149,11899.0
2018-12-07 12:00:00,103.87,104.5,103.47,104.5,10218.0,81.6406,82.1358,81.3262,82.1358,10218.0
2018-12-07 12:30:00,104.36,104.89,103.3,104.74,31795.0,82.0258,82.4423,81.1926,82.3244,31795.0
2018-12-07 13:00:00,104.72,105.26,104.39,104.9,25084.0,82.3087,82.7331,82.0493,82.4502,25084.0
2018-12-07 13:30:00,104.66,104.66,104.07,104.26,19774.0,82.2616,82.2616,81.7978,81.9472,19774.0
2018-12-07 14:00:00,104.02,104.62,103.97,104.24,14120.0,81.7585,82.2301,81.7192,81.9314,14120.0
2018-12-07 14:30:00,104.54,104.54,102.47,102.57,14100.0,82.1672,82.1672,80.5402,80.6188,14100.0
2018-12-07 15:00:00,102.7,102.88,102.1,102.73,15400.0,80.721,80.8625,80.2494,80.7446,15400.0
2018-12-07 15:30:00,102.79,103.26,102.06,102.79,42588.0,80.7918,81.1612,80.218,80.7918,42588.0
2018-12-10 09:30:00,101.38,103.8,101.29,101.74,21658.0,79.6835,81.5856,79.6128,79.9665,21658.0
2018-12-10 10:00:00,101.82,103.01,101.17,102.53,19737.0,80.0293,80.9647,79.5185,80.5874,19737.0
2018-12-10 10:30:00,102.58,102.75,101.28,101.28,25936.0,80.6267,80.7603,79.6049,79.6049,25936.0
2018-12-10 11:00:00,101.27,101.27,99.74,100.37,11600.0,79.5971,79.5971,78.3945,78.8897,11600.0
2018-12-10 11:30:00,100.65,100.91,100.16,100.19,15454.0,79.1097,79.3141,78.7246,78.7482,15454.0
2018-12-10 12:00:00,100.13,100.48,99.47,99.59,14780.0,78.701,78.9761,78.1823,78.2766,14780.0
2018-12-10 12:30:00,99.67,101.33,99.64,100.91,17160.0,78.3395,79.6442,78.3159,79.3141,17160.0
2018-12-10 13:00:00,101.04,101.04,99.9,99.95,4840.0,79.4163,79.4163,78.5202,78.5595,4840.0
2018-12-10 13:30:00,100.14,100.89,99.98,100.55,12808.0,78.7089,79.2984,78.5831,79.0311,12808.0
2018-12-10 14:00:00,100.57,100.8,100.3,100.68,11740.0,79.0469,79.2276,78.8346,79.1333,11740.0
2018-12-10 14:30:00,100.66,101.09,100.43,100.56,8400.0,79.1176,79.4556,78.9368,79.039,8400.0
2018-12-10 15:00:00,100.54,100.76,100.39,100.43,7500.0,79.0233,79.1962,78.9054,78.9368,7500.0
2018-12-10 15:30:00,100.67,101.29,100.52,100.52,21129.0,79.1255,79.6128,79.0076,79.0076,21129.0
2018-12-11 09:30:00,102.66,103.48,102.18,102.96,12652.0,80.6896,81.3341,80.3123,80.9254,12652.0
2018-12-11 10:00:00,102.99,103.3,102.18,102.61,5480.0,80.949,81.1926,80.3123,80.6503,5480.0
2018-12-11 10:30:00,102.93,102.93,101.58,102.1,9500.0,80.9018,80.9018,79.8407,80.2494,9500.0
2018-12-11 11:00:00,102.11,102.52,101.46,101.47,7200.0,80.2573,80.5795,79.7464,79.7542,7200.0
2018-12-11 11:30:00,101.48,101.48,100.56,100.83,7642.0,79.7621,79.7621,79.039,79.2512,7642.0
2018-12-11 12:00:00,100.59,100.59,99.7,99.92,17642.0,79.0626,79.0626,78.363,78.536,17642.0
2018-12-11 12:30:00,99.85,100.59,99.85,100.43,7224.0,78.4809,79.0626,78.4809,78.9368,7224.0
2018-12-11 13:00:00,100.49,100.87,100.32,100.44,3801.0,78.984,79.2827,78.8504,78.9447,3801.0
2018-12-11 13:30:00,100.34,100.62,99.3,99.45,6727.0,78.8661,79.0862,78.0487,78.1666,6727.0
2018-12-11 14:00:00,99.41,100.52,99.41,100.4,9597.0,78.1351,79.0076,78.1351,78.9132,9597.0
2018-12-11 14:30:00,100.38,100.81,100.13,100.49,11760.0,78.8975,79.2355,78.701,78.984,11760.0
2018-12-11 15:00:00,100.63,101.05,100.35,100.63,20829.0,79.094,79.4241,78.8739,79.094,20829.0
2018-12-11 15:30:00,100.68,100.75,99.8,100.23,19300.0,79.1333,79.1883,78.4416,78.7796,19300.0
2018-12-12 09:30:00,102.0,102.28,100.65,101.28,22041.0,80.1708,80.3909,79.1097,79.6049,22041.0
2018-12-12 10:00:00,101.21,101.21,100.59,100.78,15666.0,79.5499,79.5499,79.0626,79.2119,15666.0
2018-12-12 10:30:00,100.63,102.03,100.41,101.45,10472.0,79.094,80.1944,78.9211,79.7385,10472.0
2018-12-12 11:00:00,101.49,103.0,101.49,102.62,18269.0,79.77,80.9568,79.77,80.6581,18269.0
2018-12-12 11:30:00,102.65,102.69,102.1,102.31,28063.0,80.6817,80.7132,80.2494,80.4145,28063.0
2018-12-12 12:00:00,102.45,102.45,101.15,101.41,13923.0,80.5245,80.5245,79.5027,79.7071,13923.0
2018-12-12 12:30:00,101.41,101.81,100.86,101.81,13512.0,79.7071,80.0215,79.2748,80.0215,13512.0
2018-12-12 13:00:00,101.79,102.05,101.62,101.86,7893.0,80.0058,80.2101,79.8721,80.0608,7893.0
2018-12-12 13:30:00,101.73,101.91,101.42,101.62,27464.0,79.9586,80.1001,79.7149,79.8721,27464.0
2018-12-12 14:00:00,101.68,101.68,100.35,100.35,6699.0,79.9193,79.9193,78.8739,78.8739,6699.0
2018-12-12 14:30:00,100.35,100.35,98.99,99.61,12796.0,78.8739,78.8739,77.805,78.2923,12796.0
2018-12-12 15:00:00,99.72,99.98,99.08,99.12,6500.0,78.3788,78.5831,77.8757,77.9072,6500.0
2018-12-12 15:30:00,99.08,99.25,98.42,98.44,17500.0,77.8757,78.0094,77.357,77.3727,17500.0
2018-12-13 09:30:00,98.5,98.81,95.72,95.92,25055.0,77.4199,77.6635,75.2348,75.392,25055.0
2018-12-13 10:00:00,95.94,97.19,95.94,96.27,23475.0,75.4077,76.3902,75.4077,75.6671,23475.0
2018-12-13 10:30:00,96.24,96.35,95.25,95.98,21070.0,75.6435,75.73,74.8654,75.4392,21070.0
2018-12-13 11:00:00,95.83,96.37,95.4,96.33,12501.0,75.3213,75.7457,74.9833,75.7143,12501.0
2018-12-13 11:30:00,96.14,97.05,96.06,96.88,9910.0,75.5649,76.2802,75.5021,76.1466,9910.0
2018-12-13 12:00:00,96.8,97.18,96.38,96.64,9300.0,76.0837,76.3824,75.7536,75.9579,9300.0
2018-12-13 12:30:00,96.55,97.37,96.46,97.05,5306.0,75.8872,76.5317,75.8164,76.2802,5306.0
2018-12-13 13:00:00,97.02,97.02,96.25,96.52,4600.0,76.2566,76.2566,75.6514,75.8636,4600.0
2018-12-13 13:30:00,96.54,96.65,94.56,94.61,23526.0,75.8793,75.9658,74.3231,74.3624,23526.0
2018-12-13 14:00:00,94.96,95.5,94.96,95.47,12846.0,74.6375,75.0619,74.6375,75.0383,12846.0
2018-12-13 14:30:00,95.42,95.62,94.99,95.1,15326.0,74.999,75.1562,74.661,74.7475,15326.0
2018-12-13 15:00:00,95.12,95.71,94.94,95.58,9700.0,74.7632,75.227,74.6217,75.1248,9700.0
2018-12-13 15:30:00,95.67,96.43,95.64,96.33,25417.0,75.1955,75.7929,75.1719,75.7143,25417.0
2018-12-14 09:30:00,94.9,95.31,94.45,95.31,18695.0,74.5903,74.9126,74.2366,74.9126,18695.0
2018-12-14 10:00:00,95.15,95.31,93.92,94.09,11928.0,74.7868,74.9126,73.82,73.9537,11928.0
2018-12-14 10:30:00,94.07,94.58,93.89,94.22,13036.0,73.9379,74.3388,73.7965,74.0558,13036.0
2018-12-14 11:00:00,94.14,94.83,94.06,94.49,10800.0,73.993,74.5353,73.9301,74.268,10800.0
2018-12-14 11:30:00,94.4,94.51,93.3,93.34,8454.0,74.1973,74.2838,73.3327,73.3642,8454.0
2018-12-14 12:00:00,93.5,94.07,93.11,93.99,12004.0,73.4899,73.9379,73.1834,73.8751,12004.0
2018-12-14 12:30:00,94.08,94.22,93.45,93.54,11097.0,73.9458,74.0558,73.4506,73.5214,11097.0
2018-12-14 13:00:00,93.48,93.71,93.17,93.48,9900.0,73.4742,73.655,73.2305,73.4742,9900.0
2018-12-14 13:30:00,93.47,93.47,92.5,92.5,24396.0,73.4663,73.4663,72.7039,72.7039,24396.0
2018-12-14 14:00:00,92.7,92.8,92.08,92.62,29638.0,72.8611,72.9397,72.3738,72.7983,29638.0
2018-12-14 14:30:00,92.51,92.54,91.89,92.54,28324.0,72.7118,72.7354,72.2245,72.7354,28324.0
2018-12-14 15:00:00,92.45,92.92,92.28,92.87,41956.0,72.6646,73.034,72.531,72.9947,41956.0
2018-12-14 15:30:00,92.85,93.04,92.33,92.71,49860.0,72.979,73.1284,72.5703,72.869,49860.0
2018-12-17 09:30:00,92.18,92.42,91.69,92.35,10400.0,72.4524,72.6411,72.0673,72.586,10400.0
2018-12-17 10:00:00,92.7,92.73,91.59,91.7,15645.0,72.8611,72.8847,71.9887,72.0751,15645.0
2018-12-17 10:30:00,91.69,92.2,91.1,92.2,35597.0,72.0673,72.4681,71.6035,72.4681,35597.0
2018-12-17 11:00:00,92.45,92.73,91.69,91.72,12519.0,72.6646,72.8847,72.0673,72.0909,12519.0
2018-12-17 11:30:00,91.84,91.9,91.17,91.7,17300.0,72.1852,72.2323,71.6586,72.0751,17300.0
2018-12-17 12:00:00,91.61,92.12,90.65,90.74,16254.0,72.0044,72.4053,71.2499,71.3206,16254.0
2018-12-17 12:30:00,90.75,90.75,89.7,89.7,18358.0,71.3285,71.3285,70.5032,70.5032,18358.0
2018-12-17 13:00:00,89.68,90.07,89.47,89.47,10984.0,70.4874,70.794,70.3224,70.3224,10984.0
2018-12-17 13:30:00,89.46,89.86,89.22,89.4,9500.0,70.3145,70.6289,70.1259,70.2674,9500.0
2018-12-17 14:00:00,89.22,89.44,88.86,89.09,18403.0,70.1259,70.2988,69.8429,70.0237,18403.0
2018-12-17 14:30:00,89.16,89.38,88.84,89.19,15202.0,70.0787,70.2516,69.8272,70.1023,15202.0
2018-12-17 15:00:00,89.19,89.28,88.52,88.58,16608.0,70.1023,70.173,69.5757,69.6229,16608.0
2018-12-17 15:30:00,88.61,88.68,88.17,88.62,48545.0,69.6464,69.7015,69.3006,69.6543,48545.0
2018-12-18 09:30:00,88.99,89.72,88.2,88.4,25476.0,69.9451,70.5189,69.3242,69.4814,25476.0
2018-12-18 10:00:00,88.46,89.24,88.36,89.24,17061.0,69.5285,70.1416,69.4499,70.1416,17061.0
2018-12-18 10:30:00,89.36,89.82,88.59,88.7,30921.0,70.2359,70.5975,69.6307,69.7172,30921.0
2018-12-18 11:00:00,88.83,89.91,88.71,88.88,11936.0,69.8194,70.6682,69.725,69.8587,11936.0
2018-12-18 11:30:00,88.82,88.82,88.1,88.29,11509.0,69.8115,69.8115,69.2456,69.3949,11509.0
2018-12-18 12:00:00,88.35,88.79,88.25,88.58,8821.0,69.4421,69.7879,69.3635,69.6229,8821.0
2018-12-18 12:30:00,88.63,88.79,88.53,88.57,6100.0,69.6622,69.7879,69.5836,69.615,6100.0
2018-12-18 13:00:00,88.61,88.86,88.47,88.86,9000.0,69.6464,69.8429,69.5364,69.8429,9000.0
2018-12-18 13:30:00,88.87,88.9,87.62,87.62,11599.0,69.8508,69.8744,68.8683,68.8683,11599.0
2018-12-18 14:00:00,87.66,87.95,87.17,87.22,11757.0,68.8997,69.1277,68.5146,68.5539,11757.0
2018-12-18 14:30:00,87.25,87.74,86.63,86.63,11997.0,68.5775,68.9626,68.0902,68.0902,11997.0
2018-12-18 15:00:00,86.58,87.6,86.53,87.54,11600.0,68.0509,68.8526,68.0116,68.8054,11600.0
2018-12-18 15:30:00,87.55,88.47,87.53,87.93,30214.0,68.8133,69.5364,68.7976,69.112,30214.0
2018-12-19 09:30:00,89.34,93.06,89.02,92.79,37662.0,70.2202,73.1441,69.9687,72.9319,37662.0
2018-12-19 10:00:00,92.76,93.77,92.21,93.5,17450.0,72.9083,73.7021,72.476,73.4899,17450.0
2018-12-19 10:30:00,93.68,94.32,93.5,94.12,59514.0,73.6314,74.1344,73.4899,73.9772,59514.0
2018-12-19 11:00:00,94.22,95.02,94.08,94.37,13300.0,74.0558,74.6846,73.9458,74.1737,13300.0
2018-12-19 11:30:00,93.74,93.99,93.19,93.92,13666.0,73.6786,73.8751,73.2463,73.82,13666.0
2018-12-19 12:00:00,93.97,94.2,93.37,93.53,12834.0,73.8593,74.0401,73.3877,73.5135,12834.0
2018-12-19 12:30:00,93.51,93.55,92.28,92.29,11067.0,73.4978,73.5292,72.531,72.5389,11067.0
2018-12-19 13:00:00,92.28,92.57,92.0,92.14,9850.0,72.531,72.759,72.3109,72.421,9850.0
2018-12-19 13:30:00,92.24,93.46,92.24,92.97,13241.0,72.4996,73.4585,72.4996,73.0733,13241.0
2018-12-19 14:00:00,93.02,93.02,90.65,92.41,26772.0,73.1126,73.1126,71.2499,72.6332,26772.0
2018-12-19 14:30:00,92.48,92.48,90.4,90.89,20910.0,72.6882,72.6882,71.0534,71.4385,20910.0
2018-12-19 15:00:00,90.89,90.89,89.66,89.9,23750.0,71.4385,71.4385,70.4717,70.6604,23750.0
2018-12-19 15:30:00,89.87,90.82,89.7,90.56,48777.0,70.6368,71.3835,70.5032,71.1791,48777.0
2018-12-20 09:30:00,88.97,90.63,88.96,90.11,9716.0,69.9294,71.2341,69.9215,70.8254,9716.0
2018-12-20 10:00:00,90.15,91.45,90.06,91.04,16753.0,70.8569,71.8786,70.7861,71.5564,16753.0
2018-12-20 10:30:00,91.02,91.45,90.72,90.9,11100.0,71.5407,71.8786,71.3049,71.4464,11100.0
2018-12-20 11:00:00,90.76,90.79,89.17,89.39,14530.0,71.3363,71.3599,70.0866,70.2595,14530.0
2018-12-20 11:30:00,89.31,89.71,88.66,89.19,8305.0,70.1966,70.511,69.6857,70.1023,8305.0
2018-12-20 12:00:00,89.22,90.31,89.16,90.29,19653.0,70.1259,70.9826,70.0787,70.9669,19653.0
2018-12-20 12:30:00,90.49,90.67,89.56,89.72,10866.0,71.1241,71.2656,70.3931,70.5189,10866.0
2018-12-20 13:00:00,89.71,89.73,88.9,89.54,8899.0,70.511,70.5267,69.8744,70.3774,8899.0
2018-12-20 13:30:00,89.6,89.6,88.53,89.15,9200.0,70.4246,70.4246,69.5836,70.0709,9200.0
2018-12-20 14:00:00,89.24,89.95,88.76,89.93,12600.0,70.1416,70.6997,69.7643,70.6839,12600.0
2018-12-20 14:30:00,90.04,91.12,89.88,89.89,13359.0,70.7704,71.6193,70.6446,70.6525,13359.0
2018-12-20 15:00:00,89.86,90.16,89.09,89.88,19503.0,70.6289,70.8647,70.0237,70.6446,19503.0
2018-12-20 15:30:00,89.86,89.96,88.41,89.05,39954.0,70.6289,70.7075,69.4892,69.9923,39954.0
2018-12-21 09:30:00,90.04,90.61,89.0,89.16,16987.0,70.7704,71.2184,69.953,70.0787,16987.0
2018-12-21 10:00:00,89.25,90.96,88.57,90.74,16938.0,70.1495,71.4935,69.615,71.3206,16938.0
2018-12-21 10:30:00,90.81,91.13,89.79,90.59,23540.0,71.3756,71.6271,70.5739,71.2027,23540.0
2018-12-21 11:00:00,90.46,91.41,90.39,91.41,21115.0,71.1005,71.8472,71.0455,71.8472,21115.0
2018-12-21 11:30:00,91.47,91.68,91.07,91.11,11300.0,71.8944,72.0594,71.58,71.6114,11300.0
2018-12-21 12:00:00,91.01,91.04,89.69,89.75,12114.0,71.5328,71.5564,70.4953,70.5425,12114.0
2018-12-21 12:30:00,89.6,90.68,89.46,89.81,20074.0,70.4246,71.2734,70.3145,70.5896,20074.0
2018-12-21 13:00:00,89.84,89.92,89.02,89.27,10165.0,70.6132,70.6761,69.9687,70.1652,10165.0
2018-12-21 13:30:00,89.26,89.53,88.98,89.21,9400.0,70.1573,70.3695,69.9373,70.118,9400.0
2018-12-21 14:00:00,88.98,89.55,88.85,88.97,7500.0,69.9373,70.3853,69.8351,69.9294,7500.0
2018-12-21 14:30:00,88.94,89.17,88.51,89.11,10161.0,69.9058,70.0866,69.5678,70.0394,10161.0
2018-12-21 15:00:00,89.2,89.49,87.96,87.96,9559.0,70.1102,70.3381,69.1355,69.1355,9559.0
2018-12-21 15:30:00,88.05,89.22,87.81,89.14,51263.0,69.2063,70.1259,69.0176,70.063,51263.0
2018-12-24 09:30:00,88.02,89.1,86.69,87.06,27893.0,69.1827,70.0316,68.1373,68.4282,27893.0
2018-12-24 10:00:00,87.08,87.67,86.3,87.25,18698.0,68.4439,68.9076,67.8308,68.5775,18698.0
2018-12-24 10:30:00,87.37,88.56,87.08,87.97,11300.0,68.6718,69.6071,68.4439,69.1434,11300.0
2018-12-24 11:00:00,88.33,88.5,86.45,86.57,13717.0,69.4264,69.56,67.9487,68.043,13717.0
2018-12-24 11:30:00,86.66,87.16,86.19,86.38,16940.0,68.1138,68.5068,67.7443,67.8937,16940.0
2018-12-24 12:00:00,86.51,87.37,86.2,87.04,17913.0,67.9959,68.6718,67.7522,68.4124,17913.0
2018-12-24 12:30:00,87.17,87.3,85.64,85.74,28624.0,68.5146,68.6168,67.3121,67.3907,28624.0
2018-12-26 09:30:00,86.99,87.48,85.43,85.52,28897.0,68.3731,68.7583,67.147,67.2177,28897.0
2018-12-26 10:00:00,85.48,86.15,85.22,85.96,25773.0,67.1863,67.7129,66.9819,67.5636,25773.0
2018-12-26 10:30:00,85.69,86.15,85.26,85.87,16961.0,67.3514,67.7129,67.0134,67.4928,16961.0
2018-12-26 11:00:00,85.82,87.46,85.64,87.46,12636.0,67.4535,68.7426,67.3121,68.7426,12636.0
2018-12-26 11:30:00,87.49,88.35,87.44,88.2,12829.0,68.7661,69.4421,68.7268,69.3242,12829.0
2018-12-26 12:00:00,88.34,89.53,88.02,88.65,19480.0,69.4342,70.3695,69.1827,69.6779,19480.0
2018-12-26 12:30:00,88.62,89.36,88.51,89.24,9851.0,69.6543,70.2359,69.5678,70.1416,9851.0
2018-12-26 13:00:00,89.38,89.48,89.08,89.16,14767.0,70.2516,70.3302,70.0159,70.0787,14767.0
2018-12-26 13:30:00,89.19,89.77,89.15,89.77,19397.0,70.1023,70.5582,70.0709,70.5582,19397.0
2018-12-26 14:00:00,89.8,90.07,89.56,89.9,13600.0,70.5818,70.794,70.3931,70.6604,13600.0
2018-12-26 14:30:00,90.0,90.37,89.66,90.37,10555.0,70.739,71.0298,70.4717,71.0298,10555.0
2018-12-26 15:00:00,90.42,90.53,90.02,90.5,16217.0,71.0691,71.1555,70.7547,71.132,16217.0
2018-12-26 15:30:00,90.39,92.01,90.39,91.9,37863.0,71.0455,72.3188,71.0455,72.2323,37863.0
2018-12-27 09:30:00,90.2,91.07,89.32,90.46,10850.0,70.8962,71.58,70.2045,71.1005,10850.0
2018-12-27 10:00:00,90.57,90.8,89.72,89.72,10130.0,71.187,71.3678,70.5189,70.5189,10130.0
2018-12-27 10:30:00,89.48,90.64,89.48,89.91,6500.0,70.3302,71.242,70.3302,70.6682,6500.0
2018-12-27 11:00:00,90.02,90.38,89.15,90.33,10065.0,70.7547,71.0376,70.0709,70.9983,10065.0
2018-12-27 11:30:00,90.18,90.21,89.2,89.74,5400.0,70.8804,70.904,70.1102,70.5346,5400.0
2018-12-27 12:00:00,89.54,89.75,88.9,89.09,7400.0,70.3774,70.5425,69.8744,70.0237,7400.0
2018-12-27 12:30:00,89.04,89.68,88.99,89.45,5100.0,69.9844,70.4874,69.9451,70.3067,5100.0
2018-12-27 13:00:00,89.73,89.78,89.33,89.37,5535.0,70.5267,70.566,70.2123,70.2438,5535.0
2018-12-27 13:30:00,89.25,89.41,88.78,89.04,4855.0,70.1495,70.2752,69.7801,69.9844,4855.0
2018-12-27 14:00:00,88.95,89.17,88.58,88.91,6000.0,69.9137,70.0866,69.6229,69.8822,6000.0
2018-12-27 14:30:00,88.9,89.81,88.83,89.78,13490.0,69.8744,70.5896,69.8194,70.566,13490.0
2018-12-27 15:00:00,89.88,91.41,89.54,91.35,12485.0,70.6446,71.8472,70.3774,71.8,12485.0
2018-12-27 15:30:00,91.37,93.04,90.97,93.04,33545.0,71.8158,73.1284,71.5014,73.1284,33545.0
2018-12-28 09:30:00,93.4,93.55,91.49,91.63,6059.0,73.4113,73.5292,71.9101,72.0201,6059.0
2018-12-28 10:00:00,91.52,91.52,90.09,90.55,14774.0,71.9337,71.9337,70.8097,71.1713,14774.0
2018-12-28 10:30:00,90.5,91.46,90.19,91.23,9299.0,71.132,71.8865,70.8883,71.7057,9299.0
2018-12-28 11:00:00,91.5,92.57,90.93,92.26,7600.0,71.9179,72.759,71.4699,72.5153,7600.0
2018-12-28 11:30:00,92.63,92.78,91.55,91.91,7612.0,72.8061,72.924,71.9572,72.2402,7612.0
2018-12-28 12:00:00,91.82,91.87,91.09,91.64,3600.0,72.1695,72.2088,71.5957,72.028,3600.0
2018-12-28 12:30:00,91.43,91.9,91.42,91.55,2600.0,71.8629,72.2323,71.8551,71.9572,2600.0
2018-12-28 13:00:00,91.49,91.83,91.19,91.29,4000.0,71.9101,72.1773,71.6743,71.7529,4000.0
2018-12-28 13:30:00,91.33,92.18,91.15,91.83,4198.0,71.7843,72.4524,71.6428,72.1773,4198.0
2018-12-28 14:00:00,91.93,92.89,91.88,92.43,6700.0,72.2559,73.0105,72.2166,72.6489,6700.0
2018-12-28 14:30:00,92.45,93.03,92.38,92.87,7756.0,72.6646,73.1205,72.6096,72.9947,7756.0
2018-12-28 15:00:00,92.89,92.89,91.39,91.55,7800.0,73.0105,73.0105,71.8315,71.9572,7800.0
2018-12-28 15:30:00,91.58,92.1,91.31,91.91,22406.0,71.9808,72.3895,71.7686,72.2402,22406.0
2018-12-31 09:30:00,92.44,93.27,91.93,93.0,7195.0,72.6568,73.3091,72.2559,73.0969,7195.0
2018-12-31 10:00:00,93.06,93.2,91.61,91.82,10564.0,73.1441,73.2541,72.0044,72.1695,10564.0
2018-12-31 10:30:00,91.58,92.04,91.21,91.21,3200.0,71.9808,72.3424,71.69,71.69,3200.0
2018-12-31 11:00:00,91.24,91.97,91.11,91.97,17815.0,71.7136,72.2874,71.6114,72.2874,17815.0
2018-12-31 11:30:00,91.74,92.37,91.49,92.37,8885.0,72.1066,72.6018,71.9101,72.6018,8885.0
2018-12-31 12:00:00,92.7,92.7,92.22,92.24,3100.0,72.8611,72.8611,72.4839,72.4996,3100.0
2018-12-31 12:30:00,92.26,92.26,91.56,91.66,5080.0,72.5153,72.5153,71.9651,72.0437,5080.0
2018-12-31 13:00:00,91.69,92.5,91.64,92.5,13126.0,72.0673,72.7039,72.028,72.7039,13126.0
2018-12-31 13:30:00,92.41,92.41,91.97,92.1,3701.0,72.6332,72.6332,72.2874,72.3895,3701.0
2018-12-31 14:00:00,92.1,92.25,91.66,91.85,5300.0,72.3895,72.5074,72.0437,72.193,5300.0
2018-12-31 14:30:00,91.85,92.46,91.79,92.43,5000.0,72.193,72.6725,72.1459,72.6489,5000.0
2018-12-31 15:00:00,92.5,92.76,92.04,92.39,10800.0,72.7039,72.9083,72.3424,72.6175,10800.0
2018-12-31 15:30:00,92.32,92.72,91.93,92.72,20209.0,72.5625,72.8768,72.2559,72.8768,20209.0
2019-01-02 09:30:00,90.8,91.64,90.01,91.3,9962.0,71.3678,72.028,70.7468,71.7607,9962.0
2019-01-02 10:00:00,91.18,93.96,91.06,93.89,10328.0,71.6664,73.8515,71.5721,73.7965,10328.0
2019-01-02 10:30:00,93.86,95.27,93.43,94.9,14090.0,73.7729,74.8811,73.4349,74.5903,14090.0
2019-01-02 11:00:00,94.97,96.16,94.68,95.5,16389.0,74.6453,75.5807,74.4174,75.0619,16389.0
2019-01-02 11:30:00,95.52,95.7,95.12,95.41,8926.0,75.0776,75.2191,74.7632,74.9912,8926.0
2019-01-02 12:00:00,95.37,95.74,95.01,95.11,6301.0,74.9597,75.2505,74.6768,74.7554,6301.0
2019-01-02 12:30:00,95.09,95.18,94.65,94.96,5639.0,74.7396,74.8104,74.3938,74.6375,5639.0
2019-01-02 13:00:00,94.99,95.26,94.94,95.04,3600.0,74.661,74.8733,74.6217,74.7003,3600.0
2019-01-02 13:30:00,95.02,95.25,94.43,94.78,3800.0,74.6846,74.8654,74.2209,74.496,3800.0
2019-01-02 14:00:00,94.77,95.47,94.54,95.23,7022.0,74.4881,75.0383,74.3073,74.8497,7022.0
2019-01-02 14:30:00,95.25,95.77,95.11,95.43,8664.0,74.8654,75.2741,74.7554,75.0069,8664.0
2019-01-02 15:00:00,95.27,95.52,94.46,94.7,5100.0,74.8811,75.0776,74.2445,74.4331,5100.0
2019-01-02 15:30:00,94.69,95.42,94.37,95.35,24487.0,74.4252,74.999,74.1737,74.944,24487.0
2019-01-03 09:30:00,95.97,97.34,95.26,96.0,26978.0,75.4313,76.5081,74.8733,75.4549,26978.0
2019-01-03 10:00:00,95.75,95.93,94.69,95.34,10600.0,75.2584,75.3999,74.4252,74.9361,10600.0
2019-01-03 10:30:00,95.2,95.89,94.43,95.87,10100.0,74.8261,75.3684,74.2209,75.3527,10100.0
2019-01-03 11:00:00,96.05,97.27,95.69,96.94,10900.0,75.4942,76.4531,75.2112,76.1937,10900.0
2019-01-03 11:30:00,96.64,97.85,96.64,96.97,15600.0,75.9579,76.909,75.9579,76.2173,15600.0
2019-01-03 12:00:00,96.97,97.46,96.71,96.98,11173.0,76.2173,76.6024,76.0129,76.2252,11173.0
2019-01-03 12:30:00,97.21,97.64,96.93,97.33,10002.0,76.4059,76.7439,76.1859,76.5003,10002.0
2019-01-03 13:00:00,97.37,97.37,96.59,96.68,10500.0,76.5317,76.5317,75.9186,75.9894,10500.0
2019-01-03 13:30:00,96.73,97.09,96.22,96.22,11500.0,76.0287,76.3116,75.6278,75.6278,11500.0
2019-01-03 14:00:00,96.25,97.5,96.19,97.5,16427.0,75.6514,76.6339,75.6042,76.6339,16427.0
2019-01-03 14:30:00,97.61,97.61,96.5,96.5,10709.0,76.7203,76.7203,75.8479,75.8479,10709.0
2019-01-03 15:00:00,96.49,96.77,96.1,96.46,13500.0,75.84,76.0601,75.5335,75.8164,13500.0
2019-01-03 15:30:00,96.5,96.68,95.98,96.1,25200.0,75.8479,75.9894,75.4392,75.5335,25200.0
2019-01-04 09:30:00,97.56,99.39,97.25,98.03,16200.0,76.681,78.1194,76.4374,77.0504,16200.0
2019-01-04 10:00:00,98.13,99.35,97.78,99.35,18949.0,77.129,78.088,76.854,78.088,18949.0
2019-01-04 10:30:00,99.49,99.49,98.47,98.84,11260.0,78.198,78.198,77.3963,77.6871,11260.0
2019-01-04 11:00:00,98.72,98.82,97.65,97.85,11479.0,77.5928,77.6714,76.7518,76.909,11479.0
2019-01-04 11:30:00,97.92,98.4,97.83,98.3,10946.0,76.964,77.3413,76.8933,77.2627,10946.0
2019-01-04 12:00:00,98.32,99.3,98.32,98.92,7050.0,77.2784,78.0487,77.2784,77.75,7050.0
2019-01-04 12:30:00,99.02,99.86,99.02,99.1,8200.0,77.8286,78.4888,77.8286,77.8915,8200.0
2019-01-04 13:00:00,99.25,99.71,99.21,99.28,6300.0,78.0094,78.3709,77.9779,78.0329,6300.0
2019-01-04 13:30:00,99.34,99.68,99.11,99.3,5600.0,78.0801,78.3473,77.8993,78.0487,5600.0
2019-01-04 14:00:00,99.38,99.38,98.85,99.06,3700.0,78.1115,78.1115,77.695,77.86,3700.0
2019-01-04 14:30:00,99.17,99.59,98.75,98.94,7200.0,77.9465,78.2766,77.6164,77.7657,7200.0
2019-01-04 15:00:00,98.83,99.45,98.83,99.22,9672.0,77.6792,78.1666,77.6792,77.9858,9672.0
2019-01-04 15:30:00,99.36,100.01,99.27,99.99,30362.0,78.0958,78.6067,78.0251,78.591,30362.0
2019-01-07 09:30:00,100.51,101.16,99.98,100.46,8224.0,78.9997,79.5106,78.5831,78.9604,8224.0
2019-01-07 10:00:00,100.91,101.81,100.87,101.76,6849.0,79.3141,80.0215,79.2827,79.9822,6849.0
2019-01-07 10:30:00,101.75,102.55,101.49,102.45,6404.0,79.9743,80.6031,79.77,80.5245,6404.0
2019-01-07 11:00:00,102.42,102.51,101.94,102.03,12800.0,80.5009,80.5717,80.1237,80.1944,12800.0
2019-01-07 11:30:00,102.06,102.75,101.8,102.62,5170.0,80.218,80.7603,80.0136,80.6581,5170.0
2019-01-07 12:00:00,102.67,103.27,102.52,103.27,10509.0,80.6974,81.169,80.5795,81.169,10509.0
2019-01-07 12:30:00,103.21,103.53,102.97,103.03,5600.0,81.1219,81.3734,80.9332,80.9804,5600.0
2019-01-07 13:00:00,102.97,102.98,102.38,102.46,7000.0,80.9332,80.9411,80.4695,80.5324,7000.0
2019-01-07 13:30:00,102.45,102.88,102.44,102.48,5700.0,80.5245,80.8625,80.5167,80.5481,5700.0
2019-01-07 14:00:00,102.48,102.48,102.03,102.18,11033.0,80.5481,80.5481,80.1944,80.3123,11033.0
2019-01-07 14:30:00,102.25,102.35,101.79,101.88,7850.0,80.3673,80.4459,80.0058,80.0765,7850.0
2019-01-07 15:00:00,102.04,102.84,102.04,102.59,8596.0,80.2023,80.8311,80.2023,80.6346,8596.0
2019-01-07 15:30:00,102.57,102.75,101.91,102.56,35501.0,80.6188,80.7603,80.1001,80.611,35501.0
2019-01-08 09:30:00,104.49,104.76,103.37,104.35,19726.0,82.1279,82.3402,81.2476,82.0179,19726.0
2019-01-08 10:00:00,104.35,104.57,103.37,104.07,21585.0,82.0179,82.1908,81.2476,81.7978,21585.0
2019-01-08 10:30:00,104.14,104.41,102.81,103.14,16382.0,81.8528,82.0651,80.8075,81.0668,16382.0
2019-01-08 11:00:00,103.21,104.0,102.96,103.92,8930.0,81.1219,81.7428,80.9254,81.6799,8930.0
2019-01-08 11:30:00,103.68,104.28,103.03,104.28,4900.0,81.4913,81.9629,80.9804,81.9629,4900.0
2019-01-08 12:00:00,104.33,104.59,104.13,104.13,6806.0,82.0022,82.2065,81.845,81.845,6806.0
2019-01-08 12:30:00,104.12,104.71,104.01,104.43,27408.0,81.8371,82.3009,81.7507,82.0808,27408.0
2019-01-08 13:00:00,104.52,104.73,103.92,104.66,13885.0,82.1515,82.3166,81.6799,82.2616,13885.0
2019-01-08 13:30:00,104.76,105.27,104.62,105.12,9800.0,82.3402,82.741,82.2301,82.6231,9800.0
2019-01-08 14:00:00,105.11,105.19,104.66,105.11,12102.0,82.6152,82.6781,82.2616,82.6152,12102.0
2019-01-08 14:30:00,105.06,105.19,104.64,104.76,12400.0,82.5759,82.6781,82.2458,82.3402,12400.0
2019-01-08 15:00:00,104.65,105.22,104.52,105.21,19148.0,82.2537,82.7017,82.1515,82.6938,19148.0
2019-01-08 15:30:00,105.15,105.54,104.89,104.92,48240.0,82.6467,82.9532,82.4423,82.4659,48240.0
2019-01-09 09:30:00,106.89,107.05,105.73,106.89,19745.0,84.0143,84.1401,83.1026,84.0143,19745.0
2019-01-09 10:00:00,106.9,107.56,106.23,107.56,16694.0,84.0222,84.5409,83.4956,84.5409,16694.0
2019-01-09 10:30:00,106.98,107.11,106.13,106.14,14145.0,84.085,84.1872,83.417,83.4248,14145.0
2019-01-09 11:00:00,105.96,107.48,105.96,107.48,12121.0,83.2833,84.478,83.2833,84.478,12121.0
2019-01-09 11:30:00,107.41,108.9,107.41,107.92,13601.0,84.423,85.5941,84.423,84.8239,13601.0
2019-01-09 12:00:00,108.01,108.13,107.54,107.95,9200.0,84.8946,84.9889,84.5252,84.8475,9200.0
2019-01-09 12:30:00,107.91,108.08,107.6,107.9,10161.0,84.816,84.9496,84.5724,84.8082,10161.0
2019-01-09 13:00:00,107.93,107.96,107.43,107.46,9300.0,84.8317,84.8553,84.4387,84.4623,9300.0
2019-01-09 13:30:00,107.45,107.61,107.12,107.45,6730.0,84.4545,84.5802,84.1951,84.4545,6730.0
2019-01-09 14:00:00,107.49,107.69,106.92,107.18,9230.0,84.4859,84.6431,84.0379,84.2422,9230.0
2019-01-09 14:30:00,107.0,107.44,106.92,107.37,7200.0,84.1008,84.4466,84.0379,84.3916,7200.0
2019-01-09 15:00:00,107.16,107.43,107.16,107.42,18387.0,84.2265,84.4387,84.2265,84.4309,18387.0
2019-01-09 15:30:00,107.4,107.71,106.67,106.87,26830.0,84.4152,84.6588,83.8414,83.9986,26830.0
2019-01-10 09:30:00,104.57,106.0,104.53,105.95,9800.0,82.1908,83.3148,82.1594,83.2755,9800.0
2019-01-10 10:00:00,105.73,106.18,105.23,105.3,12725.0,83.1026,83.4563,82.7096,82.7646,12725.0
2019-01-10 10:30:00,105.58,106.14,105.39,106.13,17218.0,82.9847,83.4248,82.8353,83.417,17218.0
2019-01-10 11:00:00,106.12,106.59,105.95,106.24,7500.0,83.4091,83.7785,83.2755,83.5034,7500.0
2019-01-10 11:30:00,106.31,106.65,106.21,106.49,4900.0,83.5584,83.8257,83.4798,83.6999,4900.0
2019-01-10 12:00:00,106.38,106.43,105.86,106.16,4400.0,83.6135,83.6528,83.2047,83.4405,4400.0
2019-01-10 12:30:00,106.15,106.71,106.01,106.41,4900.0,83.4327,83.8728,83.3226,83.637,4900.0
2019-01-10 13:00:00,106.29,106.41,105.73,105.93,4532.0,83.5427,83.637,83.1026,83.2598,4532.0
2019-01-10 13:30:00,105.76,105.83,104.85,105.52,8200.0,83.1261,83.1812,82.4109,82.9375,8200.0
2019-01-10 14:00:00,105.71,106.35,105.69,105.86,7400.0,83.0868,83.5899,83.0711,83.2047,7400.0
2019-01-10 14:30:00,105.77,105.81,105.36,105.73,4900.0,83.134,83.1654,82.8117,83.1026,4900.0
2019-01-10 15:00:00,105.9,106.0,105.35,105.39,8800.0,83.2362,83.3148,82.8039,82.8353,8800.0
2019-01-10 15:30:00,105.39,106.39,105.32,106.11,35298.0,82.8353,83.6213,82.7803,83.4012,35298.0
2019-01-11 09:30:00,104.61,104.61,103.38,103.67,13300.0,82.2223,82.2223,81.2555,81.4834,13300.0
2019-01-11 10:00:00,103.43,104.19,102.71,102.71,11677.0,81.2948,81.8921,80.7289,80.7289,11677.0
2019-01-11 10:30:00,102.76,103.97,102.76,103.87,10040.0,80.7682,81.7192,80.7682,81.6406,10040.0
2019-01-11 11:00:00,103.75,103.9,102.93,103.17,10425.0,81.5463,81.6642,80.9018,81.0904,10425.0
2019-01-11 11:30:00,103.0,103.83,103.0,103.83,6100.0,80.9568,81.6092,80.9568,81.6092,6100.0
2019-01-11 12:00:00,104.01,104.29,103.83,104.1,2500.0,81.7507,81.9707,81.6092,81.8214,2500.0
2019-01-11 12:30:00,104.29,105.33,104.29,105.18,3500.0,81.9707,82.7882,81.9707,82.6703,3500.0
2019-01-11 13:00:00,105.1,105.1,103.78,104.23,6085.0,82.6074,82.6074,81.5699,81.9236,6085.0
2019-01-11 13:30:00,104.17,104.57,104.14,104.57,4100.0,81.8764,82.1908,81.8528,82.1908,4100.0
2019-01-11 14:00:00,104.58,104.6,104.08,104.21,4200.0,82.1987,82.2144,81.8057,81.9079,4200.0
2019-01-11 14:30:00,104.28,104.3,103.97,103.97,3050.0,81.9629,81.9786,81.7192,81.7192,3050.0
2019-01-11 15:00:00,104.09,104.22,103.83,103.83,5100.0,81.8135,81.9157,81.6092,81.6092,5100.0
2019-01-11 15:30:00,103.85,104.55,103.85,104.06,22642.0,81.6249,82.1751,81.6249,81.79,22642.0
2019-01-14 09:30:00,102.31,104.0,102.31,103.8,6471.0,80.4145,81.7428,80.4145,81.5856,6471.0
2019-01-14 10:00:00,103.92,105.12,103.92,105.12,7900.0,81.6799,82.6231,81.6799,82.6231,7900.0
2019-01-14 10:30:00,105.09,105.33,104.53,104.93,10343.0,82.5995,82.7882,82.1594,82.4738,10343.0
2019-01-14 11:00:00,104.8,104.82,103.93,104.39,5270.0,82.3716,82.3873,81.6878,82.0493,5270.0
2019-01-14 11:30:00,104.45,104.81,104.43,104.54,4603.0,82.0965,82.3795,82.0808,82.1672,4603.0
2019-01-14 12:00:00,104.49,104.85,104.47,104.85,3759.0,82.1279,82.4109,82.1122,82.4109,3759.0
2019-01-14 12:30:00,104.8,104.87,104.24,104.48,4100.0,82.3716,82.4266,81.9314,82.1201,4100.0
2019-01-14 13:00:00,104.56,104.92,104.43,104.83,3100.0,82.183,82.4659,82.0808,82.3952,3100.0
2019-01-14 13:30:00,104.88,105.41,104.78,105.02,4300.0,82.4345,82.851,82.3559,82.5445,4300.0
2019-01-14 14:00:00,105.08,105.08,104.21,104.48,6500.0,82.5917,82.5917,81.9079,82.1201,6500.0
2019-01-14 14:30:00,104.45,105.09,104.45,105.09,5888.0,82.0965,82.5995,82.0965,82.5995,5888.0
2019-01-14 15:00:00,105.08,105.18,104.75,105.05,9700.0,82.5917,82.6703,82.3323,82.5681,9700.0
2019-01-14 15:30:00,104.97,105.14,104.21,104.35,37380.0,82.5052,82.6388,81.9079,82.0179,37380.0
2019-01-15 09:30:00,105.82,106.71,105.23,105.23,6479.0,83.1733,83.8728,82.7096,82.7096,6479.0
2019-01-15 10:00:00,105.34,105.75,104.83,104.89,4500.0,82.796,83.1183,82.3952,82.4423,4500.0
2019-01-15 10:30:00,104.91,105.25,104.6,105.07,4400.0,82.458,82.7253,82.2144,82.5838,4400.0
2019-01-15 11:00:00,105.05,105.05,104.5,104.5,4910.0,82.5681,82.5681,82.1358,82.1358,4910.0
2019-01-15 11:30:00,104.45,104.66,104.3,104.55,2625.0,82.0965,82.2616,81.9786,82.1751,2625.0
2019-01-15 12:00:00,104.5,104.71,104.34,104.55,2100.0,82.1358,82.3009,82.01,82.1751,2100.0
2019-01-15 12:30:00,104.52,104.66,104.18,104.18,3100.0,82.1515,82.2616,81.8843,81.8843,3100.0
2019-01-15 13:00:00,104.08,104.28,103.98,104.28,1200.0,81.8057,81.9629,81.7271,81.9629,1200.0
2019-01-15 13:30:00,104.27,104.37,104.11,104.18,1641.0,81.955,82.0336,81.8293,81.8843,1641.0
2019-01-15 14:00:00,104.09,104.34,103.51,103.51,6470.0,81.8135,82.01,81.3577,81.3577,6470.0
2019-01-15 14:30:00,103.42,104.4,103.38,104.4,11303.0,81.2869,82.0572,81.2555,82.0572,11303.0
2019-01-15 15:00:00,104.43,104.75,104.35,104.73,5264.0,82.0808,82.3323,82.0179,82.3166,5264.0
2019-01-15 15:30:00,104.72,105.2,104.45,104.94,13543.0,82.3087,82.686,82.0965,82.4816,13543.0
2019-01-16 09:30:00,104.55,105.41,104.45,105.32,10730.0,82.1751,82.851,82.0965,82.7803,10730.0
2019-01-16 10:00:00,105.43,105.75,104.9,104.92,12685.0,82.8668,83.1183,82.4502,82.4659,12685.0
2019-01-16 10:30:00,105.06,105.17,103.94,105.06,5730.0,82.5759,82.6624,81.6956,82.5759,5730.0
2019-01-16 11:00:00,105.15,105.18,104.29,105.1,12151.0,82.6467,82.6703,81.9707,82.6074,12151.0
2019-01-16 11:30:00,104.9,105.2,104.7,104.79,13248.0,82.4502,82.686,82.293,82.3637,13248.0
2019-01-16 12:00:00,104.77,105.08,104.69,105.08,10968.0,82.348,82.5917,82.2851,82.5917,10968.0
2019-01-16 12:30:00,105.01,105.01,104.77,104.79,2128.0,82.5366,82.5366,82.348,82.3637,2128.0
2019-01-16 13:00:00,104.83,105.46,104.66,105.46,4995.0,82.3952,82.8903,82.2616,82.8903,4995.0
2019-01-16 13:30:00,105.49,105.82,105.42,105.81,5200.0,82.9139,83.1733,82.8589,83.1654,5200.0
2019-01-16 14:00:00,105.96,106.44,105.96,106.44,5745.0,83.2833,83.6606,83.2833,83.6606,5745.0
2019-01-16 14:30:00,106.7,106.88,105.9,105.98,9520.0,83.865,84.0064,83.2362,83.2991,9520.0
2019-01-16 15:00:00,106.01,106.48,106.01,106.32,5300.0,83.3226,83.6921,83.3226,83.5663,5300.0
2019-01-16 15:30:00,106.31,106.34,105.6,105.71,11423.0,83.5584,83.582,83.0004,83.0868,11423.0
2019-01-17 09:30:00,104.62,105.45,104.23,105.44,20706.0,82.2301,82.8825,81.9236,82.8746,20706.0
2019-01-17 10:00:00,105.08,105.2,104.36,104.74,11825.0,82.5917,82.686,82.0258,82.3244,11825.0
2019-01-17 10:30:00,105.07,105.07,104.52,104.77,8100.0,82.5838,82.5838,82.1515,82.348,8100.0
2019-01-17 11:00:00,104.96,105.35,104.79,105.35,2380.0,82.4973,82.8039,82.3637,82.8039,2380.0
2019-01-17 11:30:00,105.14,105.26,104.95,105.1,3400.0,82.6388,82.7331,82.4895,82.6074,3400.0
2019-01-17 12:00:00,105.16,105.31,105.08,105.09,2000.0,82.6545,82.7724,82.5917,82.5995,2000.0
2019-01-17 12:30:00,105.02,105.16,104.98,104.98,1300.0,82.5445,82.6545,82.5131,82.5131,1300.0
2019-01-17 13:00:00,104.99,105.5,104.99,105.38,3000.0,82.5209,82.9218,82.5209,82.8275,3000.0
2019-01-17 13:30:00,105.32,105.47,104.91,104.97,3924.0,82.7803,82.8982,82.458,82.5052,3924.0
2019-01-17 14:00:00,104.98,105.0,104.75,104.95,2400.0,82.5131,82.5288,82.3323,82.4895,2400.0
2019-01-17 14:30:00,105.01,106.49,104.93,105.26,4900.0,82.5366,83.6999,82.4738,82.7331,4900.0
2019-01-17 15:00:00,105.38,105.66,105.22,105.65,4000.0,82.8275,83.0475,82.7017,83.0397,4000.0
2019-01-17 15:30:00,105.69,105.9,105.55,105.65,14329.0,83.0711,83.2362,82.9611,83.0397,14329.0
2019-01-18 09:30:00,106.88,106.88,105.5,105.69,5400.0,84.0064,84.0064,82.9218,83.0711,5400.0
2019-01-18 10:00:00,105.7,106.75,105.61,106.37,6826.0,83.079,83.9043,83.0082,83.6056,6826.0
2019-01-18 10:30:00,106.23,106.78,106.14,106.14,3000.0,83.4956,83.9278,83.4248,83.4248,3000.0
2019-01-18 11:00:00,106.12,106.64,105.54,105.98,6587.0,83.4091,83.8178,82.9532,83.2991,6587.0
2019-01-18 11:30:00,106.07,106.53,105.94,106.34,3200.0,83.3698,83.7314,83.2676,83.582,3200.0
2019-01-18 12:00:00,106.44,106.44,105.77,106.05,3348.0,83.6606,83.6606,83.134,83.3541,3348.0
2019-01-18 12:30:00,105.85,105.85,105.85,105.85,100.0,83.1969,83.1969,83.1969,83.1969,100.0
2019-01-18 13:00:00,106.29,106.54,106.1,106.52,1900.0,83.5427,83.7392,83.3934,83.7235,1900.0
2019-01-18 13:30:00,106.42,106.68,106.32,106.53,1700.0,83.6449,83.8492,83.5663,83.7314,1700.0
2019-01-18 14:00:00,106.61,107.0,106.21,106.21,6200.0,83.7942,84.1008,83.4798,83.4798,6200.0
2019-01-18 14:30:00,106.14,106.59,106.02,106.48,11000.0,83.4248,83.7785,83.3305,83.6921,11000.0
2019-01-18 15:00:00,106.36,106.58,106.36,106.5,4700.0,83.5977,83.7707,83.5977,83.7078,4700.0
2019-01-18 15:30:00,106.47,107.02,106.04,106.89,19589.0,83.6842,84.1165,83.3462,84.0143,19589.0
2019-01-22 09:30:00,105.54,105.72,103.82,104.47,11858.0,82.9532,83.0947,81.6013,82.1122,11858.0
2019-01-22 10:00:00,104.48,104.48,102.66,103.58,13643.0,82.1201,82.1201,80.6896,81.4127,13643.0
2019-01-22 10:30:00,103.57,103.87,103.24,103.64,15405.0,81.4048,81.6406,81.1454,81.4598,15405.0
2019-01-22 11:00:00,103.51,103.63,103.1,103.29,10826.0,81.3577,81.452,81.0354,81.1847,10826.0
2019-01-22 11:30:00,103.34,103.49,102.46,102.62,6400.0,81.224,81.3419,80.5324,80.6581,6400.0
2019-01-22 12:00:00,102.49,103.04,102.49,102.82,12394.0,80.556,80.9883,80.556,80.8153,12394.0
2019-01-22 12:30:00,102.7,102.91,102.58,102.65,4700.0,80.721,80.8861,80.6267,80.6817,4700.0
2019-01-22 13:00:00,102.48,102.49,101.69,102.13,5671.0,80.5481,80.556,79.9272,80.273,5671.0
2019-01-22 13:30:00,101.99,102.63,101.98,102.58,5700.0,80.163,80.666,80.1551,80.6267,5700.0
2019-01-22 14:00:00,102.49,102.79,102.37,102.49,7503.0,80.556,80.7918,80.4616,80.556,7503.0
2019-01-22 14:30:00,102.47,102.52,101.75,101.75,9000.0,80.5402,80.5795,79.9743,79.9743,9000.0
2019-01-22 15:00:00,101.79,102.24,101.65,102.1,7367.0,80.0058,80.3595,79.8957,80.2494,7367.0
2019-01-22 15:30:00,102.09,102.09,101.22,101.32,29599.0,80.2416,80.2416,79.5578,79.6364,29599.0
2019-01-23 09:30:00,102.5,102.89,101.86,102.19,9011.0,80.5638,80.8704,80.0608,80.3202,9011.0
2019-01-23 10:00:00,102.23,103.09,102.1,103.01,16552.0,80.3516,81.0276,80.2494,80.9647,16552.0
2019-01-23 10:30:00,103.0,103.0,101.9,101.9,13597.0,80.9568,80.9568,80.0922,80.0922,13597.0
2019-01-23 11:00:00,102.01,102.31,101.33,101.33,7600.0,80.1787,80.4145,79.6442,79.6442,7600.0
2019-01-23 11:30:00,101.51,101.54,100.38,100.38,9984.0,79.7857,79.8093,78.8975,78.8975,9984.0
2019-01-23 12:00:00,100.37,100.54,100.09,100.45,3700.0,78.8897,79.0233,78.6696,78.9525,3700.0
2019-01-23 12:30:00,100.5,101.06,100.38,100.81,2400.0,78.9918,79.432,78.8975,79.2355,2400.0
2019-01-23 13:00:00,100.89,100.99,100.64,100.87,3100.0,79.2984,79.377,79.1019,79.2827,3100.0
2019-01-23 13:30:00,100.96,101.09,100.77,100.86,4000.0,79.3534,79.4556,79.2041,79.2748,4000.0
2019-01-23 14:00:00,100.93,101.27,100.92,101.11,4600.0,79.3298,79.5971,79.322,79.4713,4600.0
2019-01-23 14:30:00,101.0,101.18,100.82,101.13,7550.0,79.3848,79.5263,79.2434,79.487,7550.0
2019-01-23 15:00:00,101.11,101.58,101.11,101.52,7830.0,79.4713,79.8407,79.4713,79.7935,7830.0
2019-01-23 15:30:00,101.51,101.51,101.12,101.36,29159.0,79.7857,79.7857,79.4792,79.6678,29159.0
2019-01-24 09:30:00,101.03,102.23,101.01,102.11,20281.0,79.4084,80.3516,79.3927,80.2573,20281.0
2019-01-24 10:00:00,102.11,102.84,102.08,102.68,5100.0,80.2573,80.8311,80.2337,80.7053,5100.0
2019-01-24 10:30:00,102.58,102.65,101.96,102.12,7020.0,80.6267,80.6817,80.1394,80.2651,7020.0
2019-01-24 11:00:00,102.02,102.29,101.58,101.97,15725.0,80.1865,80.3988,79.8407,80.1472,15725.0
2019-01-24 11:30:00,101.94,102.88,101.85,102.85,16831.0,80.1237,80.8625,80.0529,80.8389,16831.0
2019-01-24 12:00:00,102.86,102.91,101.4,101.62,17890.0,80.8468,80.8861,79.6992,79.8721,17890.0
2019-01-24 12:30:00,101.75,101.99,101.16,101.28,3707.0,79.9743,80.163,79.5106,79.6049,3707.0
2019-01-24 13:00:00,101.31,101.65,101.18,101.62,5178.0,79.6285,79.8957,79.5263,79.8721,5178.0
2019-01-24 13:30:00,101.63,101.85,101.54,101.72,3848.0,79.88,80.0529,79.8093,79.9507,3848.0
2019-01-24 14:00:00,101.64,101.71,101.39,101.57,3200.0,79.8879,79.9429,79.6914,79.8328,3200.0
2019-01-24 14:30:00,101.5,101.58,101.36,101.36,3830.0,79.7778,79.8407,79.6678,79.6678,3830.0
2019-01-24 15:00:00,101.36,101.62,101.31,101.53,3100.0,79.6678,79.8721,79.6285,79.8014,3100.0
2019-01-24 15:30:00,101.55,101.61,101.21,101.59,15998.0,79.8171,79.8643,79.5499,79.8486,15998.0
2019-01-25 09:30:00,101.9,103.04,101.47,102.56,14874.0,80.0922,80.9883,79.7542,80.611,14874.0
2019-01-25 10:00:00,102.62,102.78,101.99,102.0,6550.0,80.6581,80.7839,80.163,80.1708,6550.0
2019-01-25 10:30:00,102.05,103.06,101.96,102.7,8440.0,80.2101,81.004,80.1394,80.721,8440.0
2019-01-25 11:00:00,102.73,102.73,101.55,101.82,38902.0,80.7446,80.7446,79.8171,80.0293,38902.0
2019-01-25 11:30:00,101.81,102.6,101.75,102.6,10225.0,80.0215,80.6424,79.9743,80.6424,10225.0
2019-01-25 12:00:00,102.53,102.79,101.99,102.61,19326.0,80.5874,80.7918,80.163,80.6503,19326.0
2019-01-25 12:30:00,102.66,102.75,102.2,102.23,5300.0,80.6896,80.7603,80.328,80.3516,5300.0
2019-01-25 13:00:00,102.36,103.03,102.36,103.03,4700.0,80.4538,80.9804,80.4538,80.9804,4700.0
2019-01-25 13:30:00,102.96,103.18,102.95,103.04,2600.0,80.9254,81.0983,80.9175,80.9883,2600.0
2019-01-25 14:00:00,103.05,103.05,102.3,102.65,4800.0,80.9961,80.9961,80.4066,80.6817,4800.0
2019-01-25 14:30:00,102.68,103.12,102.64,102.95,4200.0,80.7053,81.0511,80.6739,80.9175,4200.0
2019-01-25 15:00:00,102.83,103.05,102.6,102.8,6595.0,80.8232,80.9961,80.6424,80.7996,6595.0
2019-01-25 15:30:00,102.74,102.74,102.05,102.14,17739.0,80.7525,80.7525,80.2101,80.2809,17739.0
2019-01-28 09:30:00,100.29,101.1,99.42,99.55,6975.0,78.8268,79.4634,78.143,78.2452,6975.0
2019-01-28 10:00:00,99.51,100.72,99.28,100.57,4600.0,78.2137,79.1648,78.0329,79.0469,4600.0
2019-01-28 10:30:00,100.69,100.77,100.04,100.49,22183.0,79.1412,79.2041,78.6303,78.984,22183.0
2019-01-28 11:00:00,100.45,100.96,100.45,100.88,2826.0,78.9525,79.3534,78.9525,79.2905,2826.0
2019-01-28 11:30:00,100.78,100.78,99.77,99.83,3400.0,79.2119,79.2119,78.4181,78.4652,3400.0
2019-01-28 12:00:00,99.81,100.62,99.7,100.62,3525.0,78.4495,79.0862,78.363,79.0862,3525.0
2019-01-28 12:30:00,100.65,100.68,100.37,100.41,2275.0,79.1097,79.1333,78.8897,78.9211,2275.0
2019-01-28 13:00:00,100.29,100.47,99.9,99.96,12295.0,78.8268,78.9683,78.5202,78.5674,12295.0
2019-01-28 13:30:00,100.04,100.14,99.9,100.06,7009.0,78.6303,78.7089,78.5202,78.646,7009.0
2019-01-28 14:00:00,100.39,100.39,99.91,99.93,2100.0,78.9054,78.9054,78.5281,78.5438,2100.0
2019-01-28 14:30:00,100.24,100.53,100.12,100.47,3200.0,78.7875,79.0154,78.6932,78.9683,3200.0
2019-01-28 15:00:00,100.43,100.49,100.09,100.41,5121.0,78.9368,78.984,78.6696,78.9211,5121.0
2019-01-28 15:30:00,100.36,100.56,100.13,100.24,16993.0,78.8818,79.039,78.701,78.7875,16993.0
2019-01-29 09:30:00,101.63,101.7,100.22,100.58,13553.0,79.88,79.935,78.7718,79.0547,13553.0
2019-01-29 10:00:00,100.83,100.96,100.49,100.86,3963.0,79.2512,79.3534,78.984,79.2748,3963.0
2019-01-29 10:30:00,100.89,101.11,100.2,100.32,11347.0,79.2984,79.4713,78.756,78.8504,11347.0
2019-01-29 11:00:00,100.28,100.79,100.23,100.49,5900.0,78.8189,79.2198,78.7796,78.984,5900.0
2019-01-29 11:30:00,100.72,100.72,100.21,100.24,4756.0,79.1648,79.1648,78.7639,78.7875,4756.0
2019-01-29 12:00:00,100.16,100.16,99.71,99.94,8790.0,78.7246,78.7246,78.3709,78.5517,8790.0
2019-01-29 12:30:00,99.82,100.48,99.74,100.48,5100.0,78.4574,78.9761,78.3945,78.9761,5100.0
2019-01-29 13:00:00,100.42,100.78,100.38,100.69,3949.0,78.929,79.2119,78.8975,79.1412,3949.0
2019-01-29 13:30:00,100.75,100.96,100.6,100.72,3950.0,79.1883,79.3534,79.0704,79.1648,3950.0
2019-01-29 14:00:00,100.65,100.8,100.54,100.6,3000.0,79.1097,79.2276,79.0233,79.0704,3000.0
2019-01-29 14:30:00,100.55,100.69,100.36,100.47,3700.0,79.0311,79.1412,78.8818,78.9683,3700.0
2019-01-29 15:00:00,100.36,100.51,100.3,100.38,5200.0,78.8818,78.9997,78.8346,78.8975,5200.0
2019-01-29 15:30:00,100.47,100.5,99.97,100.08,12537.0,78.9683,78.9918,78.5753,78.6617,12537.0
2019-01-30 09:30:00,102.04,102.04,100.52,101.17,11423.0,80.2023,80.2023,79.0076,79.5185,11423.0
2019-01-30 10:00:00,100.58,100.65,100.2,100.29,1670.0,79.0547,79.1097,78.756,78.8268,1670.0
2019-01-30 10:30:00,100.46,101.48,100.46,101.3,9964.0,78.9604,79.7621,78.9604,79.6206,9964.0
2019-01-30 11:00:00,101.41,101.67,101.32,101.45,4301.0,79.7071,79.9114,79.6364,79.7385,4301.0
2019-01-30 11:30:00,101.58,101.7,101.47,101.53,2199.0,79.8407,79.935,79.7542,79.8014,2199.0
2019-01-30 12:00:00,101.63,101.65,101.24,101.29,14312.0,79.88,79.8957,79.5735,79.6128,14312.0
2019-01-30 12:30:00,101.2,101.28,101.12,101.24,2000.0,79.542,79.6049,79.4792,79.5735,2000.0
2019-01-30 13:00:00,101.24,101.29,100.91,100.91,5572.0,79.5735,79.6128,79.3141,79.3141,5572.0
2019-01-30 13:30:00,100.98,101.05,100.88,101.02,1500.0,79.3691,79.4241,79.2905,79.4006,1500.0
2019-01-30 14:00:00,101.25,102.08,101.24,101.78,4418.0,79.5813,80.2337,79.5735,79.9979,4418.0
2019-01-30 14:30:00,101.73,102.33,101.51,102.28,1900.0,79.9586,80.4302,79.7857,80.3909,1900.0
2019-01-30 15:00:00,102.29,102.31,101.71,101.89,4494.0,80.3988,80.4145,79.9429,80.0844,4494.0
2019-01-30 15:30:00,101.89,102.31,101.81,102.29,16194.0,80.0844,80.4145,80.0215,80.3988,16194.0
2019-01-31 09:30:00,101.83,103.31,101.83,103.31,21825.0,80.0372,81.2005,80.0372,81.2005,21825.0
2019-01-31 10:00:00,103.04,103.87,103.04,103.82,7416.0,80.9883,81.6406,80.9883,81.6013,7416.0
2019-01-31 10:30:00,103.74,104.44,103.55,104.25,13270.0,81.5384,82.0886,81.3891,81.9393,13270.0
2019-01-31 11:00:00,104.44,104.55,103.76,103.92,7959.0,82.0886,82.1751,81.5542,81.6799,7959.0
2019-01-31 11:30:00,103.84,104.08,103.67,103.8,5100.0,81.617,81.8057,81.4834,81.5856,5100.0
2019-01-31 12:00:00,103.84,103.84,103.32,103.44,10085.0,81.617,81.617,81.2083,81.3026,10085.0
2019-01-31 12:30:00,103.39,103.6,102.6,102.79,8498.0,81.2633,81.4284,80.6424,80.7918,8498.0
2019-01-31 13:00:00,102.72,103.16,102.69,102.76,4100.0,80.7367,81.0826,80.7132,80.7682,4100.0
2019-01-31 13:30:00,102.73,102.78,102.39,102.69,4760.0,80.7446,80.7839,80.4774,80.7132,4760.0
2019-01-31 14:00:00,102.61,102.74,102.4,102.58,4180.0,80.6503,80.7525,80.4852,80.6267,4180.0
2019-01-31 14:30:00,102.57,102.57,102.27,102.27,5137.0,80.6188,80.6188,80.383,80.383,5137.0
2019-01-31 15:00:00,102.23,102.81,102.2,102.81,8000.0,80.3516,80.8075,80.328,80.8075,8000.0
2019-01-31 15:30:00,102.85,103.22,102.29,103.2,28401.0,80.8389,81.1297,80.3988,81.114,28401.0
2019-02-01 09:30:00,104.22,104.28,102.91,102.97,5214.0,81.9157,81.9629,80.8861,80.9332,5214.0
2019-02-01 10:00:00,102.73,103.59,102.51,103.53,15049.0,80.7446,81.4205,80.5717,81.3734,15049.0
2019-02-01 10:30:00,103.47,103.86,103.14,103.57,5077.0,81.3262,81.6328,81.0668,81.4048,5077.0
2019-02-01 11:00:00,102.98,103.69,102.93,103.6,2600.0,80.9411,81.4991,80.9018,81.4284,2600.0
2019-02-01 11:30:00,103.4,103.66,103.27,103.34,2964.0,81.2712,81.4756,81.169,81.224,2964.0
2019-02-01 12:00:00,103.42,103.78,103.42,103.75,3287.0,81.2869,81.5699,81.2869,81.5463,3287.0
2019-02-01 12:30:00,103.95,104.03,103.49,103.66,4200.0,81.7035,81.7664,81.3419,81.4756,4200.0
2019-02-01 13:00:00,103.64,104.0,103.62,103.68,3539.0,81.4598,81.7428,81.4441,81.4913,3539.0
2019-02-01 13:30:00,103.56,103.68,103.28,103.29,3200.0,81.397,81.4913,81.1769,81.1847,3200.0
2019-02-01 14:00:00,103.21,103.24,102.85,103.02,3100.0,81.1219,81.1454,80.8389,80.9725,3100.0
2019-02-01 14:30:00,103.04,103.1,102.63,102.7,2600.0,80.9883,81.0354,80.666,80.721,2600.0
2019-02-01 15:00:00,102.7,102.7,102.33,102.42,4300.0,80.721,80.721,80.4302,80.5009,4300.0
2019-02-01 15:30:00,102.58,103.05,102.52,102.88,12330.0,80.6267,80.9961,80.5795,80.8625,12330.0
2019-02-04 09:30:00,102.6,102.6,101.51,101.53,7350.0,80.6424,80.6424,79.7857,79.8014,7350.0
2019-02-04 10:00:00,101.5,101.5,100.41,101.15,7200.0,79.7778,79.7778,78.9211,79.5027,7200.0
2019-02-04 10:30:00,101.19,101.72,101.12,101.72,7340.0,79.5342,79.9507,79.4792,79.9507,7340.0
2019-02-04 11:00:00,101.72,102.18,101.69,102.01,8519.0,79.9507,80.3123,79.9272,80.1787,8519.0
2019-02-04 11:30:00,102.04,102.4,102.04,102.36,3000.0,80.2023,80.4852,80.2023,80.4538,3000.0
2019-02-04 12:00:00,102.61,103.04,102.58,103.04,2600.0,80.6503,80.9883,80.6267,80.9883,2600.0
2019-02-04 12:30:00,102.97,103.32,102.97,103.2,2500.0,80.9332,81.2083,80.9332,81.114,2500.0
2019-02-04 13:00:00,103.12,103.6,103.12,103.46,25053.0,81.0511,81.4284,81.0511,81.3184,25053.0
2019-02-04 13:30:00,103.48,103.87,103.34,103.87,4000.0,81.3341,81.6406,81.224,81.6406,4000.0
2019-02-04 14:00:00,103.91,104.12,103.86,104.04,5608.0,81.6721,81.8371,81.6328,81.7742,5608.0
2019-02-04 14:30:00,104.13,104.32,104.06,104.21,5000.0,81.845,81.9943,81.79,81.9079,5000.0
2019-02-04 15:00:00,104.21,104.55,104.18,104.21,8688.0,81.9079,82.1751,81.8843,81.9079,8688.0
2019-02-04 15:30:00,104.32,104.75,104.19,104.52,15374.0,81.9943,82.3323,81.8921,82.1515,15374.0
2019-02-05 09:30:00,103.8,104.12,103.63,103.87,11700.0,81.5856,81.8371,81.452,81.6406,11700.0
2019-02-05 10:00:00,103.95,104.07,103.78,103.78,7741.0,81.7035,81.7978,81.5699,81.5699,7741.0
2019-02-05 10:30:00,103.6,103.96,103.6,103.88,5623.0,81.4284,81.7114,81.4284,81.6485,5623.0
2019-02-05 11:00:00,103.85,103.85,102.24,102.24,7310.0,81.6249,81.6249,80.3595,80.3595,7310.0
2019-02-05 11:30:00,102.22,102.75,102.21,102.57,11639.0,80.3437,80.7603,80.3359,80.6188,11639.0
2019-02-05 12:00:00,102.5,102.52,101.92,102.18,5100.0,80.5638,80.5795,80.1079,80.3123,5100.0
2019-02-05 12:30:00,102.17,102.17,101.98,102.02,4400.0,80.3044,80.3044,80.1551,80.1865,4400.0
2019-02-05 13:00:00,102.07,102.29,101.87,102.04,3400.0,80.2258,80.3988,80.0686,80.2023,3400.0
2019-02-05 13:30:00,101.96,102.05,101.91,102.02,3100.0,80.1394,80.2101,80.1001,80.1865,3100.0
2019-02-05 14:00:00,102.01,102.4,101.97,102.24,8138.0,80.1787,80.4852,80.1472,80.3595,8138.0
2019-02-05 14:30:00,102.26,102.37,101.96,102.17,7200.0,80.3752,80.4616,80.1394,80.3044,7200.0
2019-02-05 15:00:00,102.15,102.4,101.79,102.39,16520.0,80.2887,80.4852,80.0058,80.4774,16520.0
2019-02-05 15:30:00,102.43,102.44,101.66,101.83,24755.0,80.5088,80.5167,79.9036,80.0372,24755.0
2019-02-06 09:30:00,101.28,101.59,99.86,100.28,12198.0,79.6049,79.8486,78.4888,78.8189,12198.0
2019-02-06 10:00:00,100.19,100.83,100.0,100.61,10353.0,78.7482,79.2512,78.5988,79.0783,10353.0
2019-02-06 10:30:00,100.69,101.99,100.57,101.9,7026.0,79.1412,80.163,79.0469,80.0922,7026.0
2019-02-06 11:00:00,101.81,102.06,101.43,101.58,5328.0,80.0215,80.218,79.7228,79.8407,5328.0
2019-02-06 11:30:00,101.55,101.85,101.44,101.81,5000.0,79.8171,80.0529,79.7307,80.0215,5000.0
2019-02-06 12:00:00,101.68,102.04,101.61,101.62,4188.0,79.9193,80.2023,79.8643,79.8721,4188.0
2019-02-06 12:30:00,101.62,101.9,101.62,101.9,1913.0,79.8721,80.0922,79.8721,80.0922,1913.0
2019-02-06 13:00:00,101.9,101.9,101.61,101.61,900.0,80.0922,80.0922,79.8643,79.8643,900.0
2019-02-06 13:30:00,101.6,101.73,101.41,101.45,3800.0,79.8564,79.9586,79.7071,79.7385,3800.0
2019-02-06 14:00:00,101.4,101.4,101.19,101.3,3600.0,79.6992,79.6992,79.5342,79.6206,3600.0
2019-02-06 14:30:00,101.29,101.84,101.25,101.84,6400.0,79.6128,80.0451,79.5813,80.0451,6400.0
2019-02-06 15:00:00,101.77,101.89,101.67,101.89,3653.0,79.99,80.0844,79.9114,80.0844,3653.0
2019-02-06 15:30:00,101.88,101.88,101.48,101.7,14416.0,80.0765,80.0765,79.7621,79.935,14416.0
2019-02-07 09:30:00,100.99,101.03,99.65,99.76,8466.0,79.377,79.4084,78.3238,78.4102,8466.0
2019-02-07 10:00:00,99.16,99.76,98.62,99.76,6709.0,77.9386,78.4102,77.5142,78.4102,6709.0
2019-02-07 10:30:00,100.02,100.31,98.98,99.0,12772.0,78.6146,78.8425,77.7971,77.8129,12772.0
2019-02-07 11:00:00,98.86,98.94,98.16,98.34,6960.0,77.7028,77.7657,77.1526,77.2941,6960.0
2019-02-07 11:30:00,98.4,98.64,97.98,98.05,6174.0,77.3413,77.5299,77.0111,77.0662,6174.0
2019-02-07 12:00:00,98.1,99.19,97.95,99.02,7844.0,77.1055,77.9622,76.9876,77.8286,7844.0
2019-02-07 12:30:00,99.01,99.25,98.73,98.96,8703.0,77.8207,78.0094,77.6006,77.7814,8703.0
2019-02-07 13:00:00,98.92,99.27,98.91,99.08,3200.0,77.75,78.0251,77.7421,77.8757,3200.0
2019-02-07 13:30:00,99.08,99.11,98.28,98.39,6000.0,77.8757,77.8993,77.2469,77.3334,6000.0
2019-02-07 14:00:00,98.34,98.45,97.8,98.03,7425.0,77.2941,77.3806,76.8697,77.0504,7425.0
2019-02-07 14:30:00,98.13,98.42,97.99,98.06,6757.0,77.129,77.357,77.019,77.074,6757.0
2019-02-07 15:00:00,98.08,98.23,97.9,97.92,7200.0,77.0897,77.2076,76.9483,76.964,7200.0
2019-02-07 15:30:00,97.96,98.44,97.76,97.94,25328.0,76.9954,77.3727,76.8382,76.9797,25328.0
2019-02-08 09:30:00,97.95,98.27,96.99,96.99,5400.0,76.9876,77.2391,76.233,76.233,5400.0
2019-02-08 10:00:00,96.77,96.84,95.72,95.94,25023.0,76.0601,76.1151,75.2348,75.4077,25023.0
2019-02-08 10:30:00,96.02,96.47,95.92,96.04,7291.0,75.4706,75.8243,75.392,75.4863,7291.0
2019-02-08 11:00:00,96.05,96.05,95.24,95.66,11141.0,75.4942,75.4942,74.8575,75.1877,11141.0
2019-02-08 11:30:00,95.55,95.65,95.15,95.51,8561.0,75.1012,75.1798,74.7868,75.0698,8561.0
2019-02-08 12:00:00,95.49,96.07,95.36,96.07,7400.0,75.054,75.5099,74.9519,75.5099,7400.0
2019-02-08 12:30:00,96.17,96.34,96.05,96.11,8110.0,75.5885,75.7221,75.4942,75.5414,8110.0
2019-02-08 13:00:00,96.15,96.26,96.01,96.11,6596.0,75.5728,75.6592,75.4628,75.5414,6596.0
2019-02-08 13:30:00,96.14,96.23,96.04,96.13,6800.0,75.5649,75.6357,75.4863,75.5571,6800.0
2019-02-08 14:00:00,96.13,96.18,95.98,96.15,8900.0,75.5571,75.5964,75.4392,75.5728,8900.0
2019-02-08 14:30:00,96.1,96.4,96.0,96.0,7226.0,75.5335,75.7693,75.4549,75.4549,7226.0
2019-02-08 15:00:00,95.97,96.26,95.83,96.13,14036.0,75.4313,75.6592,75.3213,75.5571,14036.0
2019-02-08 15:30:00,96.14,96.53,95.97,96.53,28919.0,75.5649,75.8715,75.4313,75.8715,28919.0
2019-02-11 09:30:00,96.33,96.33,94.88,95.53,7836.0,75.7143,75.7143,74.5746,75.0855,7836.0
2019-02-11 10:00:00,95.54,96.36,95.54,96.05,5100.0,75.0933,75.7378,75.0933,75.4942,5100.0
2019-02-11 10:30:00,95.91,96.34,95.88,96.28,19188.0,75.3842,75.7221,75.3606,75.675,19188.0
2019-02-11 11:00:00,96.31,96.76,96.16,96.55,6400.0,75.6985,76.0522,75.5807,75.8872,6400.0
2019-02-11 11:30:00,96.53,97.09,96.47,97.06,3500.0,75.8715,76.3116,75.8243,76.288,3500.0
2019-02-11 12:00:00,97.13,97.85,97.11,97.85,3000.0,76.3431,76.909,76.3273,76.909,3000.0
2019-02-11 12:30:00,97.78,98.02,97.59,97.77,5248.0,76.854,77.0426,76.7046,76.8461,5248.0
2019-02-11 13:00:00,97.7,97.9,97.55,97.78,3400.0,76.7911,76.9483,76.6732,76.854,3400.0
2019-02-11 13:30:00,97.73,97.8,97.44,97.8,2256.0,76.8147,76.8697,76.5867,76.8697,2256.0
2019-02-11 14:00:00,97.82,98.09,97.78,97.78,2500.0,76.8854,77.0976,76.854,76.854,2500.0
2019-02-11 14:30:00,97.81,97.81,97.13,97.29,2800.0,76.8775,76.8775,76.3431,76.4688,2800.0
2019-02-11 15:00:00,97.26,97.75,97.2,97.75,3727.0,76.4452,76.8304,76.3981,76.8304,3727.0
2019-02-11 15:30:00,97.73,97.87,97.58,97.85,17293.0,76.8147,76.9247,76.6968,76.909,17293.0
2019-02-12 09:30:00,99.88,100.72,99.28,99.93,11284.0,78.5045,79.1648,78.0329,78.5438,11284.0
2019-02-12 10:00:00,99.95,99.95,99.01,99.01,5100.0,78.5595,78.5595,77.8207,77.8207,5100.0
2019-02-12 10:30:00,98.73,98.87,98.34,98.74,2600.0,77.6006,77.7107,77.2941,77.6085,2600.0
2019-02-12 11:00:00,99.02,99.18,98.61,98.75,4500.0,77.8286,77.9543,77.5063,77.6164,4500.0
2019-02-12 11:30:00,98.76,99.25,98.48,99.15,4050.0,77.6242,78.0094,77.4041,77.9308,4050.0
2019-02-12 12:00:00,99.03,99.39,99.01,99.39,3287.0,77.8364,78.1194,77.8207,78.1194,3287.0
2019-02-12 12:30:00,99.36,99.72,99.36,99.72,2325.0,78.0958,78.3788,78.0958,78.3788,2325.0
2019-02-12 13:00:00,99.52,100.01,99.52,99.96,1902.0,78.2216,78.6067,78.2216,78.5674,1902.0
2019-02-12 13:30:00,100.05,100.14,99.35,99.35,2100.0,78.6381,78.7089,78.088,78.088,2100.0
2019-02-12 14:00:00,99.27,99.37,99.05,99.12,2289.0,78.0251,78.1037,77.8522,77.9072,2289.0
2019-02-12 14:30:00,99.07,99.17,98.79,98.92,3565.0,77.8679,77.9465,77.6478,77.75,3565.0
2019-02-12 15:00:00,98.99,99.23,98.85,98.86,5552.0,77.805,77.9936,77.695,77.7028,5552.0
2019-02-12 15:30:00,98.81,98.85,98.36,98.7,14165.0,77.6635,77.695,77.3098,77.5771,14165.0
2019-02-13 09:30:00,99.18,100.86,99.08,100.75,12266.0,77.9543,79.2748,77.8757,79.1883,12266.0
2019-02-13 10:00:00,100.93,101.29,100.4,101.07,9630.0,79.3298,79.6128,78.9132,79.4399,9630.0
2019-02-13 10:30:00,100.93,101.48,100.6,101.44,7050.0,79.3298,79.7621,79.0704,79.7307,7050.0
2019-02-13 11:00:00,101.46,101.98,101.01,101.24,5464.0,79.7464,80.1551,79.3927,79.5735,5464.0
2019-02-13 11:30:00,101.08,101.38,100.72,101.31,11703.0,79.4477,79.6835,79.1648,79.6285,11703.0
2019-02-13 12:00:00,101.34,101.38,100.9,100.97,2800.0,79.6521,79.6835,79.3062,79.3613,2800.0
2019-02-13 12:30:00,101.18,101.26,100.89,100.89,4752.0,79.5263,79.5892,79.2984,79.2984,4752.0
2019-02-13 13:00:00,100.8,101.15,100.51,101.15,7369.0,79.2276,79.5027,78.9997,79.5027,7369.0
2019-02-13 13:30:00,101.07,101.16,100.9,100.9,2000.0,79.4399,79.5106,79.3062,79.3062,2000.0
2019-02-13 14:00:00,100.85,100.9,100.52,100.57,2900.0,79.2669,79.3062,79.0076,79.0469,2900.0
2019-02-13 14:30:00,100.5,100.95,100.48,100.68,3200.0,78.9918,79.3455,78.9761,79.1333,3200.0
2019-02-13 15:00:00,100.66,100.86,100.5,100.73,4586.0,79.1176,79.2748,78.9918,79.1726,4586.0
2019-02-13 15:30:00,100.88,101.12,100.8,101.11,9510.0,79.2905,79.4792,79.2276,79.4713,9510.0
2019-02-14 09:30:00,101.11,101.92,100.87,101.58,8974.0,79.4713,80.1079,79.2827,79.8407,8974.0
2019-02-14 10:00:00,101.74,102.18,101.59,101.77,10699.0,79.9665,80.3123,79.8486,79.99,10699.0
2019-02-14 10:30:00,101.77,103.03,101.77,103.0,31119.0,79.99,80.9804,79.99,80.9568,31119.0
2019-02-14 11:00:00,103.17,103.2,102.59,103.06,23758.0,81.0904,81.114,80.6346,81.004,23758.0
2019-02-14 11:30:00,102.74,102.87,102.41,102.83,6525.0,80.7525,80.8546,80.4931,80.8232,6525.0
2019-02-14 12:00:00,102.79,103.46,102.79,103.42,3895.0,80.7918,81.3184,80.7918,81.2869,3895.0
2019-02-14 12:30:00,103.32,103.39,103.13,103.13,3396.0,81.2083,81.2633,81.059,81.059,3396.0
2019-02-14 13:00:00,103.19,103.19,102.99,103.02,3800.0,81.1061,81.1061,80.949,80.9725,3800.0
2019-02-14 13:30:00,103.01,103.21,102.96,103.2,2804.0,80.9647,81.1219,80.9254,81.114,2804.0
2019-02-14 14:00:00,103.19,103.43,102.95,103.31,8086.0,81.1061,81.2948,80.9175,81.2005,8086.0
2019-02-14 14:30:00,103.31,104.24,103.27,104.24,12264.0,81.2005,81.9314,81.169,81.9314,12264.0
2019-02-14 15:00:00,104.27,104.65,104.25,104.38,11703.0,81.955,82.2537,81.9393,82.0415,11703.0
2019-02-14 15:30:00,104.41,104.56,103.7,103.99,22320.0,82.0651,82.183,81.507,81.7349,22320.0
2019-02-15 09:30:00,105.0,106.84,105.0,106.13,17942.0,82.5288,83.975,82.5288,83.417,17942.0
2019-02-15 10:00:00,106.0,106.07,105.38,105.73,28955.0,83.3148,83.3698,82.8275,83.1026,28955.0
2019-02-15 10:30:00,105.73,105.73,105.11,105.31,8825.0,83.1026,83.1026,82.6152,82.7724,8825.0
2019-02-15 11:00:00,105.29,105.86,105.11,105.86,8758.0,82.7567,83.2047,82.6152,83.2047,8758.0
2019-02-15 11:30:00,105.93,106.42,105.84,106.38,5300.0,83.2598,83.6449,83.189,83.6135,5300.0
2019-02-15 12:00:00,106.38,106.38,105.9,106.11,8302.0,83.6135,83.6135,83.2362,83.4012,8302.0
2019-02-15 12:30:00,106.12,106.23,105.67,105.91,5700.0,83.4091,83.4956,83.0554,83.244,5700.0
2019-02-15 13:00:00,105.95,105.95,105.23,105.27,7574.0,83.2755,83.2755,82.7096,82.741,7574.0
2019-02-15 13:30:00,105.26,105.37,105.07,105.1,10799.0,82.7331,82.8196,82.5838,82.6074,10799.0
2019-02-15 14:00:00,105.06,105.54,104.89,105.51,11762.0,82.5759,82.9532,82.4423,82.9296,11762.0
2019-02-15 14:30:00,105.48,105.82,105.46,105.59,8590.0,82.9061,83.1733,82.8903,82.9925,8590.0
2019-02-15 15:00:00,105.58,105.74,105.28,105.53,15485.0,82.9847,83.1104,82.7489,82.9454,15485.0
2019-02-15 15:30:00,105.52,105.89,105.32,105.45,30010.0,82.9375,83.2283,82.7803,82.8825,30010.0
2019-02-19 09:30:00,105.25,105.7,104.99,105.47,8133.0,82.7253,83.079,82.5209,82.8982,8133.0
2019-02-19 10:00:00,105.32,105.86,105.21,105.75,8197.0,82.7803,83.2047,82.6938,83.1183,8197.0
2019-02-19 10:30:00,105.77,105.78,104.05,104.21,4979.0,83.134,83.1419,81.7821,81.9079,4979.0
2019-02-19 11:00:00,104.23,104.35,103.74,103.77,12922.0,81.9236,82.0179,81.5384,81.562,12922.0
2019-02-19 11:30:00,103.92,104.66,103.82,104.3,7533.0,81.6799,82.2616,81.6013,81.9786,7533.0
2019-02-19 12:00:00,104.14,104.43,103.75,104.43,11614.0,81.8528,82.0808,81.5463,82.0808,11614.0
2019-02-19 12:30:00,104.38,104.51,104.01,104.03,8475.0,82.0415,82.1437,81.7507,81.7664,8475.0
2019-02-19 13:00:00,103.94,103.98,103.25,103.38,3317.0,81.6956,81.7271,81.1533,81.2555,3317.0
2019-02-19 13:30:00,103.41,103.73,103.41,103.69,2800.0,81.2791,81.5306,81.2791,81.4991,2800.0
2019-02-19 14:00:00,103.68,104.72,103.65,104.43,4347.0,81.4913,82.3087,81.4677,82.0808,4347.0
2019-02-19 14:30:00,104.54,104.65,104.4,104.64,5694.0,82.1672,82.2537,82.0572,82.2458,5694.0
2019-02-19 15:00:00,104.6,105.0,104.56,104.86,11531.0,82.2144,82.5288,82.183,82.4187,11531.0
2019-02-19 15:30:00,104.87,105.15,104.53,104.75,23959.0,82.4266,82.6467,82.1594,82.3323,23959.0
2019-02-20 09:30:00,104.06,107.81,103.5,105.55,36897.0,81.886,84.8369,81.4453,83.0585,36897.0
2019-02-20 10:00:00,104.96,107.26,104.49,107.06,35303.0,82.5942,84.4041,82.2244,84.2467,35303.0
2019-02-20 10:30:00,107.0,107.4,106.11,106.15,20802.0,84.1995,84.5143,83.4992,83.5306,20802.0
2019-02-20 11:00:00,106.02,106.73,105.43,105.44,9906.0,83.4283,83.9871,82.9641,82.9719,9906.0
2019-02-20 11:30:00,105.4,106.64,105.14,105.93,8126.0,82.9405,83.9162,82.7359,83.3575,8126.0
2019-02-20 12:00:00,105.85,106.09,105.42,105.7,7300.0,83.2946,83.4834,82.9562,83.1765,7300.0
2019-02-20 12:30:00,105.55,106.85,105.35,106.84,11285.0,83.0585,84.0815,82.9011,84.0736,11285.0
2019-02-20 13:00:00,106.87,107.93,106.63,107.81,15605.0,84.0972,84.9313,83.9084,84.8369,15605.0
2019-02-20 13:30:00,107.8,107.8,106.58,106.66,15927.0,84.8291,84.8291,83.869,83.932,15927.0
2019-02-20 14:00:00,106.54,106.59,105.62,106.12,8453.0,83.8375,83.8769,83.1136,83.507,8453.0
2019-02-20 14:30:00,106.14,106.73,106.14,106.57,5462.0,83.5228,83.9871,83.5228,83.8611,5462.0
2019-02-20 15:00:00,106.62,107.0,106.53,106.79,10984.0,83.9005,84.1995,83.8297,84.0343,10984.0
2019-02-20 15:30:00,106.69,106.87,106.04,106.5,32346.0,83.9556,84.0972,83.4441,83.8061,32346.0
2019-02-21 09:30:00,105.75,105.96,104.09,105.3,16561.0,83.2159,83.3811,81.9096,82.8618,16561.0
2019-02-21 10:00:00,105.25,105.25,103.74,103.94,20376.0,82.8224,82.8224,81.6342,81.7916,20376.0
2019-02-21 10:30:00,103.91,104.28,103.71,103.99,5200.0,81.768,82.0591,81.6106,81.8309,5200.0
2019-02-21 11:00:00,103.87,104.43,103.33,103.33,8822.0,81.7365,82.1772,81.3116,81.3116,8822.0
2019-02-21 11:30:00,103.33,103.53,101.95,102.15,15097.0,81.3116,81.4689,80.2256,80.383,15097.0
2019-02-21 12:00:00,101.89,101.94,101.16,101.34,14112.0,80.1784,80.2177,79.604,79.7456,14112.0
2019-02-21 12:30:00,101.3,102.01,101.29,101.94,10303.0,79.7141,80.2728,79.7063,80.2177,10303.0
2019-02-21 13:00:00,101.87,102.14,101.5,102.1,11528.0,80.1627,80.3751,79.8715,80.3437,11528.0
2019-02-21 13:30:00,101.93,102.39,101.93,102.2,7894.0,80.2099,80.5719,80.2099,80.4223,7894.0
2019-02-21 14:00:00,102.18,102.27,101.67,102.02,12103.0,80.4066,80.4774,80.0053,80.2807,12103.0
2019-02-21 14:30:00,102.0,102.24,101.53,101.6,17740.0,80.265,80.4538,79.8951,79.9502,17740.0
2019-02-21 15:00:00,101.54,101.69,101.42,101.66,13980.0,79.903,80.021,79.8086,79.9974,13980.0
2019-02-21 15:30:00,101.7,102.32,101.64,102.13,34112.0,80.0289,80.5168,79.9817,80.3673,34112.0
2019-02-22 09:30:00,103.88,104.54,102.81,104.28,11559.0,81.7444,82.2637,80.9024,82.0591,11559.0
2019-02-22 10:00:00,104.0,104.22,103.5,103.72,7601.0,81.8388,82.0119,81.4453,81.6185,7601.0
2019-02-22 10:30:00,103.64,103.82,102.98,103.81,5136.0,81.5555,81.6971,81.0361,81.6893,5136.0
2019-02-22 11:00:00,103.72,104.02,103.58,103.62,7305.0,81.6185,81.8545,81.5083,81.5398,7305.0
2019-02-22 11:30:00,103.61,104.05,103.59,103.99,3400.0,81.5319,81.8781,81.5162,81.8309,3400.0
2019-02-22 12:00:00,103.96,104.2,103.96,104.11,2300.0,81.8073,81.9962,81.8073,81.9253,2300.0
2019-02-22 12:30:00,104.08,104.47,103.91,103.91,9905.0,81.9017,82.2086,81.768,81.768,9905.0
2019-02-22 13:00:00,103.97,104.18,103.96,104.05,2600.0,81.8152,81.9804,81.8073,81.8781,2600.0
2019-02-22 13:30:00,104.2,104.27,104.05,104.12,2155.0,81.9962,82.0513,81.8781,81.9332,2155.0
2019-02-22 14:00:00,104.13,104.13,103.51,103.61,4000.0,81.9411,81.9411,81.4532,81.5319,4000.0
2019-02-22 14:30:00,103.61,103.87,103.25,103.26,8751.0,81.5319,81.7365,81.2486,81.2565,8751.0
2019-02-22 15:00:00,103.33,103.82,103.33,103.78,4662.0,81.3116,81.6971,81.3116,81.6657,4662.0
2019-02-22 15:30:00,103.77,104.26,103.73,104.19,24829.0,81.6578,82.0434,81.6263,81.9883,24829.0
2019-02-25 09:30:00,103.97,104.29,103.41,104.11,11920.0,81.8152,82.067,81.3745,81.9253,11920.0
2019-02-25 10:00:00,104.04,104.04,103.04,103.13,9629.0,81.8703,81.8703,81.0834,81.1542,9629.0
2019-02-25 10:30:00,103.08,104.21,102.86,104.08,9200.0,81.1148,82.004,80.9417,81.9017,9200.0
2019-02-25 11:00:00,104.0,104.35,103.69,103.72,11100.0,81.8388,82.1142,81.5948,81.6185,11100.0
2019-02-25 11:30:00,103.62,104.25,103.55,104.21,10010.0,81.5398,82.0355,81.4847,82.004,10010.0
2019-02-25 12:00:00,104.22,104.52,104.21,104.4,5800.0,82.0119,82.248,82.004,82.1536,5800.0
2019-02-25 12:30:00,104.4,104.4,104.17,104.29,9412.0,82.1536,82.1536,81.9726,82.067,9412.0
2019-02-25 13:00:00,104.29,104.59,104.17,104.59,5150.0,82.067,82.3031,81.9726,82.3031,5150.0
2019-02-25 13:30:00,104.56,105.04,104.51,105.02,6445.0,82.2795,82.6572,82.2401,82.6414,6445.0
2019-02-25 14:00:00,105.06,105.25,104.9,105.01,5670.0,82.6729,82.8224,82.547,82.6336,5670.0
2019-02-25 14:30:00,105.06,105.29,105.06,105.21,9437.0,82.6729,82.8539,82.6729,82.7909,9437.0
2019-02-25 15:00:00,105.18,105.38,104.94,105.19,10871.0,82.7673,82.9247,82.5785,82.7752,10871.0
2019-02-25 15:30:00,105.21,105.32,105.05,105.3,22550.0,82.7909,82.8775,82.665,82.8618,22550.0
2019-02-26 09:30:00,105.04,106.83,105.04,105.89,12786.0,82.6572,84.0657,82.6572,83.326,12786.0
2019-02-26 10:00:00,105.88,106.13,105.28,105.7,18532.0,83.3182,83.5149,82.846,83.1765,18532.0
2019-02-26 10:30:00,105.65,105.65,104.79,105.02,30082.0,83.1372,83.1372,82.4604,82.6414,30082.0
2019-02-26 11:00:00,104.98,106.16,104.93,106.0,5300.0,82.61,83.5385,82.5706,83.4126,5300.0
2019-02-26 11:30:00,106.15,106.35,105.84,105.85,4140.0,83.5306,83.688,83.2867,83.2946,4140.0
2019-02-26 12:00:00,105.69,105.71,105.27,105.42,4100.0,83.1687,83.1844,82.8382,82.9562,4100.0
2019-02-26 12:30:00,105.42,105.42,105.06,105.28,4800.0,82.9562,82.9562,82.6729,82.846,4800.0
2019-02-26 13:00:00,105.36,105.63,105.31,105.48,2300.0,82.909,83.1215,82.8696,83.0034,2300.0
2019-02-26 13:30:00,105.35,105.4,105.03,105.03,3498.0,82.9011,82.9405,82.6493,82.6493,3498.0
2019-02-26 14:00:00,105.09,105.21,105.03,105.12,4500.0,82.6965,82.7909,82.6493,82.7201,4500.0
2019-02-26 14:30:00,105.3,105.75,105.3,105.72,4558.0,82.8618,83.2159,82.8618,83.1923,4558.0
2019-02-26 15:00:00,105.75,106.06,105.41,105.42,5707.0,83.2159,83.4598,82.9483,82.9562,5707.0
2019-02-26 15:30:00,105.41,105.53,105.0,105.45,19693.0,82.9483,83.0428,82.6257,82.9798,19693.0
2019-02-27 09:30:00,106.38,106.46,105.85,106.44,8300.0,83.7116,83.7746,83.2946,83.7589,8300.0
2019-02-27 10:00:00,106.56,106.72,105.89,105.98,6567.0,83.8533,83.9792,83.326,83.3969,6567.0
2019-02-27 10:30:00,106.17,107.93,106.17,107.77,8994.0,83.5464,84.9313,83.5464,84.8054,8994.0
2019-02-27 11:00:00,107.74,108.23,106.86,106.86,8995.0,84.7818,85.1674,84.0894,84.0894,8995.0
2019-02-27 11:30:00,106.84,106.93,106.32,106.71,4349.0,84.0736,84.1444,83.6644,83.9713,4349.0
2019-02-27 12:00:00,106.73,106.74,106.19,106.45,4256.0,83.9871,83.9949,83.5621,83.7667,4256.0
2019-02-27 12:30:00,106.6,106.63,106.21,106.25,1740.0,83.8848,83.9084,83.5779,83.6093,1740.0
2019-02-27 13:00:00,106.25,106.7,106.25,106.68,1400.0,83.6093,83.9634,83.6093,83.9477,1400.0
2019-02-27 13:30:00,106.63,106.71,106.45,106.6,1300.0,83.9084,83.9713,83.7667,83.8848,1300.0
2019-02-27 14:00:00,106.56,106.77,106.46,106.47,2500.0,83.8533,84.0185,83.7746,83.7825,2500.0
2019-02-27 14:30:00,106.45,106.61,106.16,106.22,3200.0,83.7667,83.8926,83.5385,83.5857,3200.0
2019-02-27 15:00:00,106.23,106.34,105.49,105.49,10083.0,83.5936,83.6802,83.0113,83.0113,10083.0
2019-02-27 15:30:00,105.45,105.66,105.34,105.48,20259.0,82.9798,83.1451,82.8932,83.0034,20259.0
2019-02-28 09:30:00,105.24,105.29,103.47,103.77,14070.0,82.8146,82.8539,81.4217,81.6578,14070.0
2019-02-28 10:00:00,103.78,103.78,102.79,102.86,5100.0,81.6657,81.6657,80.8866,80.9417,5100.0
2019-02-28 10:30:00,103.22,103.65,102.61,102.87,4492.0,81.225,81.5634,80.745,80.9496,4492.0
2019-02-28 11:00:00,102.81,103.58,102.65,103.42,4531.0,80.9024,81.5083,80.7765,81.3824,4531.0
2019-02-28 11:30:00,103.45,103.71,102.84,102.95,4000.0,81.406,81.6106,80.926,81.0125,4000.0
2019-02-28 12:00:00,103.0,103.47,102.82,103.41,28822.0,81.0519,81.4217,80.9102,81.3745,28822.0
2019-02-28 12:30:00,103.39,103.57,103.26,103.37,18125.0,81.3588,81.5004,81.2565,81.343,18125.0
2019-02-28 13:00:00,103.38,103.57,103.29,103.29,11169.0,81.3509,81.5004,81.2801,81.2801,11169.0
2019-02-28 13:30:00,103.37,103.58,103.19,103.21,5617.0,81.343,81.5083,81.2014,81.2171,5617.0
2019-02-28 14:00:00,103.15,103.18,102.96,103.06,6400.0,81.1699,81.1935,81.0204,81.0991,6400.0
2019-02-28 14:30:00,103.03,103.1,102.78,103.07,5247.0,81.0755,81.1306,80.8788,81.107,5247.0
2019-02-28 15:00:00,103.08,103.32,103.0,103.28,8969.0,81.1148,81.3037,81.0519,81.2722,8969.0
2019-02-28 15:30:00,103.21,103.42,102.85,102.92,54982.0,81.2171,81.3824,80.9338,80.9889,54982.0
2019-03-01 09:30:00,103.73,105.18,103.62,105.05,13166.0,81.6263,82.7673,81.5398,82.665,13166.0
2019-03-01 10:00:00,104.9,105.91,104.76,105.07,12773.0,82.547,83.3418,82.4368,82.6808,12773.0
2019-03-01 10:30:00,104.51,105.64,104.48,105.61,9200.0,82.2401,83.1293,82.2165,83.1057,9200.0
2019-03-01 11:00:00,105.59,105.59,104.36,104.57,9517.0,83.09,83.09,82.1221,82.2873,9517.0
2019-03-01 11:30:00,104.56,104.66,103.83,103.84,13485.0,82.2795,82.3581,81.705,81.7129,13485.0
2019-03-01 12:00:00,103.89,104.12,103.59,104.09,12300.0,81.7522,81.9332,81.5162,81.9096,12300.0
2019-03-01 12:30:00,104.03,104.24,103.95,104.24,5425.0,81.8624,82.0276,81.7994,82.0276,5425.0
2019-03-01 13:00:00,104.24,104.24,103.65,103.86,4600.0,82.0276,82.0276,81.5634,81.7286,4600.0
2019-03-01 13:30:00,103.93,103.96,103.8,103.92,3200.0,81.7837,81.8073,81.6814,81.7758,3200.0
2019-03-01 14:00:00,103.93,104.55,103.93,104.31,6500.0,81.7837,82.2716,81.7837,82.0827,6500.0
2019-03-01 14:30:00,104.43,104.48,104.17,104.46,3800.0,82.1772,82.2165,81.9726,82.2008,3800.0
2019-03-01 15:00:00,104.53,104.53,104.05,104.27,7400.0,82.2559,82.2559,81.8781,82.0513,7400.0
2019-03-01 15:30:00,104.25,104.8,103.93,104.8,25784.0,82.0355,82.4683,81.7837,82.4683,25784.0
2019-03-04 09:30:00,105.4,105.65,104.92,105.36,12675.0,82.9405,83.1372,82.5627,82.909,12675.0
2019-03-04 10:00:00,105.37,105.37,104.9,105.13,2700.0,82.9169,82.9169,82.547,82.728,2700.0
2019-03-04 10:30:00,105.04,105.04,103.86,104.08,7086.0,82.6572,82.6572,81.7286,81.9017,7086.0
2019-03-04 11:00:00,104.09,104.3,103.74,103.78,3300.0,81.9096,82.0749,81.6342,81.6657,3300.0
2019-03-04 11:30:00,103.89,104.13,103.39,103.49,2400.0,81.7522,81.9411,81.3588,81.4375,2400.0
2019-03-04 12:00:00,103.4,103.73,103.01,103.34,3700.0,81.3666,81.6263,81.0597,81.3194,3700.0
2019-03-04 12:30:00,103.37,103.51,102.93,103.02,5356.0,81.343,81.4532,80.9968,81.0676,5356.0
2019-03-04 13:00:00,102.96,103.43,102.82,103.4,1300.0,81.0204,81.3902,80.9102,81.3666,1300.0
2019-03-04 13:30:00,103.45,103.87,103.23,103.85,5400.0,81.406,81.7365,81.2329,81.7208,5400.0
2019-03-04 14:00:00,103.83,104.22,103.48,104.13,3600.0,81.705,82.0119,81.4296,81.9411,3600.0
2019-03-04 14:30:00,104.09,104.09,103.45,103.45,6100.0,81.9096,81.9096,81.406,81.406,6100.0
2019-03-04 15:00:00,103.38,103.8,103.35,103.72,3900.0,81.3509,81.6814,81.3273,81.6185,3900.0
2019-03-04 15:30:00,103.91,104.64,103.91,104.64,12616.0,81.768,82.3424,81.768,82.3424,12616.0
2019-03-05 09:30:00,104.7,104.76,103.33,103.4,5447.0,82.3896,82.4368,81.3116,81.3666,5447.0
2019-03-05 10:00:00,103.61,103.61,103.21,103.25,2900.0,81.5319,81.5319,81.2171,81.2486,2900.0
2019-03-05 10:30:00,103.09,103.23,102.25,102.82,5125.0,81.1227,81.2329,80.4617,80.9102,5125.0
2019-03-05 11:00:00,103.04,103.46,102.65,102.65,5511.0,81.0834,81.4139,80.7765,80.7765,5511.0
2019-03-05 11:30:00,102.71,103.11,102.71,102.89,2300.0,80.8237,81.1384,80.8237,80.9653,2300.0
2019-03-05 12:00:00,102.9,103.01,102.89,102.98,3000.0,80.9732,81.0597,80.9653,81.0361,3000.0
2019-03-05 12:30:00,102.94,102.99,102.65,102.86,2300.0,81.0047,81.044,80.7765,80.9417,2300.0
2019-03-05 13:00:00,102.84,103.17,102.83,102.88,3100.0,80.926,81.1857,80.9181,80.9574,3100.0
2019-03-05 13:30:00,102.85,103.1,102.85,103.01,3176.0,80.9338,81.1306,80.9338,81.0597,3176.0
2019-03-05 14:00:00,103.03,103.14,102.84,102.84,3783.0,81.0755,81.162,80.926,80.926,3783.0
2019-03-05 14:30:00,102.89,102.91,102.57,102.69,2400.0,80.9653,80.9811,80.7135,80.8079,2400.0
2019-03-05 15:00:00,102.64,102.74,102.35,102.51,4929.0,80.7686,80.8473,80.5404,80.6663,4929.0
2019-03-05 15:30:00,102.55,102.85,102.49,102.49,13308.0,80.6978,80.9338,80.6506,80.6506,13308.0
2019-03-06 09:30:00,102.0,102.08,101.45,102.06,5735.0,80.265,80.3279,79.8322,80.3122,5735.0
2019-03-06 10:00:00,102.03,102.29,101.63,101.63,8800.0,80.2886,80.4932,79.9738,79.9738,8800.0
2019-03-06 10:30:00,101.32,102.14,101.1,102.06,7197.0,79.7299,80.3751,79.5567,80.3122,7197.0
2019-03-06 11:00:00,101.93,102.49,101.78,101.98,5091.0,80.2099,80.6506,80.0918,80.2492,5091.0
2019-03-06 11:30:00,102.07,102.08,100.97,100.97,3899.0,80.32,80.3279,79.4544,79.4544,3899.0
2019-03-06 12:00:00,101.05,101.2,100.6,100.65,1400.0,79.5174,79.6354,79.1633,79.2026,1400.0
2019-03-06 12:30:00,100.6,100.71,100.08,100.08,3200.0,79.1633,79.2498,78.7541,78.7541,3200.0
2019-03-06 13:00:00,100.1,100.2,99.79,99.89,5625.0,78.7698,78.8485,78.5259,78.6046,5625.0
2019-03-06 13:30:00,99.99,100.34,99.99,100.33,2200.0,78.6833,78.9587,78.6833,78.9508,2200.0
2019-03-06 14:00:00,100.3,100.54,100.28,100.48,3136.0,78.9272,79.1161,78.9115,79.0689,3136.0
2019-03-06 14:30:00,100.34,100.34,99.75,99.76,2900.0,78.9587,78.9587,78.4944,78.5023,2900.0
2019-03-06 15:00:00,99.67,99.85,99.46,99.71,6800.0,78.4315,78.5731,78.2662,78.4629,6800.0
2019-03-06 15:30:00,99.73,100.17,99.73,100.02,29264.0,78.4787,78.8249,78.4787,78.7069,29264.0
2019-03-07 09:30:00,100.34,100.34,97.98,98.23,12225.0,78.9587,78.9587,77.1016,77.2983,12225.0
2019-03-07 10:00:00,98.09,98.85,97.89,98.53,5010.0,77.1881,77.7862,77.0308,77.5344,5010.0
2019-03-07 10:30:00,98.53,99.01,98.1,98.1,3426.0,77.5344,77.9121,77.196,77.196,3426.0
2019-03-07 11:00:00,98.16,98.39,97.79,98.17,5750.0,77.2432,77.4242,76.9521,77.2511,5750.0
2019-03-07 11:30:00,98.54,98.74,98.07,98.12,3900.0,77.5423,77.6996,77.1724,77.2117,3900.0
2019-03-07 12:00:00,98.14,98.32,98.03,98.22,11869.0,77.2275,77.3691,77.1409,77.2904,11869.0
2019-03-07 12:30:00,98.15,98.62,98.0,98.56,2800.0,77.2354,77.6052,77.1173,77.558,2800.0
2019-03-07 13:00:00,98.51,98.51,98.31,98.51,1500.0,77.5186,77.5186,77.3613,77.5186,1500.0
2019-03-07 13:30:00,98.53,98.61,98.3,98.3,1400.0,77.5344,77.5973,77.3534,77.3534,1400.0
2019-03-07 14:00:00,98.34,98.34,98.0,98.25,2700.0,77.3849,77.3849,77.1173,77.314,2700.0
2019-03-07 14:30:00,98.31,98.31,97.79,97.9,3276.0,77.3613,77.3613,76.9521,77.0386,3276.0
2019-03-07 15:00:00,97.9,98.04,97.75,97.77,6300.0,77.0386,77.1488,76.9206,76.9363,6300.0
2019-03-07 15:30:00,97.78,98.11,97.76,97.76,18080.0,76.9442,77.2039,76.9285,76.9285,18080.0
2019-03-08 09:30:00,95.01,95.04,92.93,94.45,16578.0,74.7645,74.7881,73.1277,74.3238,16578.0
2019-03-08 10:00:00,94.44,94.57,93.58,94.4,9038.0,74.3159,74.4182,73.6392,74.2844,9038.0
2019-03-08 10:30:00,94.45,95.28,94.4,95.0,25173.0,74.3238,74.9769,74.2844,74.7566,25173.0
2019-03-08 11:00:00,94.97,95.35,94.21,95.28,14974.0,74.733,75.032,74.1349,74.9769,14974.0
2019-03-08 11:30:00,95.36,95.48,94.79,94.79,3708.0,75.0399,75.1343,74.5913,74.5913,3708.0
2019-03-08 12:00:00,94.78,95.4,94.78,95.32,2900.0,74.5835,75.0713,74.5835,75.0084,2900.0
2019-03-08 12:30:00,95.37,95.48,95.26,95.29,5418.0,75.0477,75.1343,74.9612,74.9848,5418.0
2019-03-08 13:00:00,95.38,95.53,95.36,95.44,4100.0,75.0556,75.1736,75.0399,75.1028,4100.0
2019-03-08 13:30:00,95.43,95.72,95.27,95.62,3779.0,75.095,75.3232,74.9691,75.2445,3779.0
2019-03-08 14:00:00,95.62,95.63,95.33,95.33,4843.0,75.2445,75.2523,75.0163,75.0163,4843.0
2019-03-08 14:30:00,95.39,96.03,95.39,95.68,6600.0,75.0635,75.5671,75.0635,75.2917,6600.0
2019-03-08 15:00:00,95.65,95.88,95.22,95.31,4600.0,75.2681,75.4491,74.9297,75.0005,4600.0
2019-03-08 15:30:00,95.17,95.51,95.14,95.37,14500.0,74.8904,75.1579,74.8668,75.0477,14500.0
2019-03-11 09:30:00,96.75,97.25,96.13,96.4,7016.0,76.1337,76.5271,75.6458,75.8583,7016.0
2019-03-11 10:00:00,96.59,96.95,96.39,96.51,27839.0,76.0078,76.2911,75.8504,75.9448,27839.0
2019-03-11 10:30:00,96.49,96.86,96.25,96.82,13702.0,75.9291,76.2202,75.7402,76.1888,13702.0
2019-03-11 11:00:00,96.96,97.3,96.85,96.97,6589.0,76.2989,76.5665,76.2124,76.3068,6589.0
2019-03-11 11:30:00,96.9,97.44,96.89,97.39,4897.0,76.2517,76.6766,76.2438,76.6373,4897.0
2019-03-11 12:00:00,97.21,97.42,97.08,97.1,2947.0,76.4957,76.6609,76.3934,76.4091,2947.0
2019-03-11 12:30:00,97.19,97.54,97.08,97.52,1600.0,76.4799,76.7553,76.3934,76.7396,1600.0
2019-03-11 13:00:00,97.52,97.67,97.49,97.56,1300.0,76.7396,76.8576,76.716,76.7711,1300.0
2019-03-11 13:30:00,97.58,97.71,97.44,97.71,2719.0,76.7868,76.8891,76.6766,76.8891,2719.0
2019-03-11 14:00:00,97.65,97.68,97.47,97.67,3146.0,76.8419,76.8655,76.7003,76.8576,3146.0
2019-03-11 14:30:00,97.63,97.69,97.24,97.36,5400.0,76.8262,76.8734,76.5193,76.6137,5400.0
2019-03-11 15:00:00,97.38,97.44,97.23,97.27,3500.0,76.6294,76.6766,76.5114,76.5429,3500.0
2019-03-11 15:30:00,97.31,97.6,97.26,97.6,15046.0,76.5743,76.8026,76.535,76.8026,15046.0
2019-03-12 09:30:00,98.5,99.71,98.4,99.37,14550.0,77.5108,78.4629,77.4321,78.1954,14550.0
2019-03-12 10:00:00,99.22,100.05,99.22,100.05,14306.0,78.0774,78.7305,78.0774,78.7305,14306.0
2019-03-12 10:30:00,100.11,100.22,99.38,99.95,10200.0,78.7777,78.8643,78.2033,78.6518,10200.0
2019-03-12 11:00:00,99.87,100.02,99.2,99.72,13579.0,78.5888,78.7069,78.0616,78.4708,13579.0
2019-03-12 11:30:00,99.76,100.19,99.76,100.04,4700.0,78.5023,78.8407,78.5023,78.7226,4700.0
2019-03-12 12:00:00,100.0,100.12,99.77,99.93,4200.0,78.6911,78.7856,78.5102,78.6361,4200.0
2019-03-12 12:30:00,99.91,100.04,99.84,99.95,2500.0,78.6203,78.7226,78.5652,78.6518,2500.0
2019-03-12 13:00:00,99.98,100.13,99.9,99.99,4900.0,78.6754,78.7934,78.6125,78.6833,4900.0
2019-03-12 13:30:00,100.07,100.29,99.98,100.23,3300.0,78.7462,78.9193,78.6754,78.8721,3300.0
2019-03-12 14:00:00,100.19,100.19,100.0,100.0,3300.0,78.8407,78.8407,78.6911,78.6911,3300.0
2019-03-12 14:30:00,100.03,100.59,99.98,100.56,3000.0,78.7147,79.1554,78.6754,79.1318,3000.0
2019-03-12 15:00:00,100.46,100.92,100.36,100.92,11206.0,79.0531,79.4151,78.9744,79.4151,11206.0
2019-03-12 15:30:00,100.83,101.0,100.45,100.5,20855.0,79.3443,79.4781,79.0453,79.0846,20855.0
2019-03-13 09:30:00,102.13,102.44,101.39,102.25,12443.0,80.3673,80.6112,79.7849,80.4617,12443.0
2019-03-13 10:00:00,102.13,102.34,101.93,102.05,13050.0,80.3673,80.5325,80.2099,80.3043,13050.0
2019-03-13 10:30:00,102.08,103.25,102.08,102.93,22234.0,80.3279,81.2486,80.3279,80.9968,22234.0
2019-03-13 11:00:00,102.95,103.04,102.43,102.65,12440.0,81.0125,81.0834,80.6033,80.7765,12440.0
2019-03-13 11:30:00,102.65,102.66,101.8,101.85,10036.0,80.7765,80.7843,80.1076,80.1469,10036.0
2019-03-13 12:00:00,101.83,102.03,101.52,102.01,6702.0,80.1312,80.2886,79.8872,80.2728,6702.0
2019-03-13 12:30:00,102.1,102.51,102.0,102.49,11702.0,80.3437,80.6663,80.265,80.6506,11702.0
2019-03-13 13:00:00,102.42,102.68,102.33,102.68,6807.0,80.5955,80.8001,80.5246,80.8001,6807.0
2019-03-13 13:30:00,102.65,102.66,102.16,102.44,2100.0,80.7765,80.7843,80.3909,80.6112,2100.0
2019-03-13 14:00:00,102.41,102.62,102.2,102.62,2665.0,80.5876,80.7528,80.4223,80.7528,2665.0
2019-03-13 14:30:00,102.66,102.85,102.42,102.68,3000.0,80.7843,80.9338,80.5955,80.8001,3000.0
2019-03-13 15:00:00,102.72,103.16,102.71,103.14,7679.0,80.8315,81.1778,80.8237,81.162,7679.0
2019-03-13 15:30:00,103.17,103.51,103.14,103.44,25468.0,81.1857,81.4532,81.162,81.3981,25468.0
2019-03-14 09:30:00,103.41,104.84,103.41,104.75,7150.0,81.3745,82.4998,81.3745,82.429,7150.0
2019-03-14 10:00:00,104.9,105.56,104.9,105.08,18417.0,82.547,83.0664,82.547,82.6887,18417.0
2019-03-14 10:30:00,105.09,105.81,104.88,105.44,10972.0,82.6965,83.2631,82.5313,82.9719,10972.0
2019-03-14 11:00:00,105.46,106.11,105.29,105.52,14070.0,82.9877,83.4992,82.8539,83.0349,14070.0
2019-03-14 11:30:00,105.22,105.71,104.77,105.55,7141.0,82.7988,83.1844,82.4447,83.0585,7141.0
2019-03-14 12:00:00,105.5,105.8,105.4,105.7,4400.0,83.0192,83.2552,82.9405,83.1765,4400.0
2019-03-14 12:30:00,105.76,105.88,105.37,105.56,7167.0,83.2238,83.3182,82.9169,83.0664,7167.0
2019-03-14 13:00:00,105.55,105.75,105.44,105.68,3800.0,83.0585,83.2159,82.9719,83.1608,3800.0
2019-03-14 13:30:00,105.58,105.58,105.28,105.4,3523.0,83.0821,83.0821,82.846,82.9405,3523.0
2019-03-14 14:00:00,105.32,105.37,105.1,105.16,7043.0,82.8775,82.9169,82.7044,82.7516,7043.0
2019-03-14 14:30:00,105.01,105.01,104.62,104.78,7830.0,82.6336,82.6336,82.3267,82.4526,7830.0
2019-03-14 15:00:00,104.78,104.9,104.4,104.48,13177.0,82.4526,82.547,82.1536,82.2165,13177.0
2019-03-14 15:30:00,104.48,104.75,104.17,104.22,30793.0,82.2165,82.429,81.9726,82.0119,30793.0
2019-03-15 09:30:00,102.99,103.97,102.99,103.53,7405.0,81.044,81.8152,81.044,81.4689,7405.0
2019-03-15 10:00:00,103.38,103.43,103.07,103.42,1900.0,81.3509,81.3902,81.107,81.3824,1900.0
2019-03-15 10:30:00,103.41,103.72,103.28,103.41,1800.0,81.3745,81.6185,81.2722,81.3745,1800.0
2019-03-15 11:00:00,103.35,103.43,103.18,103.18,1000.0,81.3273,81.3902,81.1935,81.1935,1000.0
2019-03-15 11:30:00,102.89,102.89,102.49,102.64,5711.0,80.9653,80.9653,80.6506,80.7686,5711.0
2019-03-15 12:00:00,102.65,102.75,102.57,102.62,2600.0,80.7765,80.8551,80.7135,80.7528,2600.0
2019-03-15 12:30:00,102.62,103.29,102.49,103.03,5093.0,80.7528,81.2801,80.6506,81.0755,5093.0
2019-03-15 13:00:00,102.96,102.96,102.3,102.38,2400.0,81.0204,81.0204,80.501,80.564,2400.0
2019-03-15 13:30:00,102.4,102.66,102.31,102.44,2959.0,80.5797,80.7843,80.5089,80.6112,2959.0
2019-03-15 14:00:00,102.52,102.53,102.25,102.25,2208.0,80.6742,80.682,80.4617,80.4617,2208.0
2019-03-15 14:30:00,102.29,102.69,102.25,102.44,3700.0,80.4932,80.8079,80.4617,80.6112,3700.0
2019-03-15 15:00:00,102.52,102.6,102.37,102.45,6441.0,80.6742,80.7371,80.5561,80.6191,6441.0
2019-03-15 15:30:00,102.39,102.46,101.98,102.45,21286.0,80.5719,80.6269,80.2492,80.6191,21286.0
2019-03-18 09:30:00,103.0,104.27,102.0,104.27,13543.0,81.0519,82.0513,80.265,82.0513,13543.0
2019-03-18 10:00:00,104.33,104.56,104.06,104.31,4423.0,82.0985,82.2795,81.886,82.0827,4423.0
2019-03-18 10:30:00,104.25,104.42,103.8,104.41,3282.0,82.0355,82.1693,81.6814,82.1614,3282.0
2019-03-18 11:00:00,104.39,104.51,103.71,103.75,2200.0,82.1457,82.2401,81.6106,81.6421,2200.0
2019-03-18 11:30:00,103.77,103.78,103.55,103.73,1325.0,81.6578,81.6657,81.4847,81.6263,1325.0
2019-03-18 12:00:00,103.62,103.98,103.57,103.79,2200.0,81.5398,81.823,81.5004,81.6735,2200.0
2019-03-18 12:30:00,103.88,104.06,103.78,104.06,2286.0,81.7444,81.886,81.6657,81.886,2286.0
2019-03-18 13:00:00,103.95,104.13,103.84,104.07,2300.0,81.7994,81.9411,81.7129,81.8939,2300.0
2019-03-18 13:30:00,104.11,104.44,104.11,104.37,2200.0,81.9253,82.185,81.9253,82.1299,2200.0
2019-03-18 14:00:00,104.41,104.53,104.37,104.45,1858.0,82.1614,82.2559,82.1299,82.1929,1858.0
2019-03-18 14:30:00,104.35,104.6,104.33,104.46,3570.0,82.1142,82.3109,82.0985,82.2008,3570.0
2019-03-18 15:00:00,104.41,104.48,104.14,104.46,5564.0,82.1614,82.2165,81.949,82.2008,5564.0
2019-03-18 15:30:00,104.48,104.58,104.33,104.53,7987.0,82.2165,82.2952,82.0985,82.2559,7987.0
2019-03-19 09:30:00,105.1,105.1,104.59,104.85,10580.0,82.7044,82.7044,82.3031,82.5077,10580.0
2019-03-19 10:00:00,104.99,104.99,104.36,104.36,5898.0,82.6178,82.6178,82.1221,82.1221,5898.0
2019-03-19 10:30:00,104.2,104.32,103.96,104.13,4450.0,81.9962,82.0906,81.8073,81.9411,4450.0
2019-03-19 11:00:00,103.96,104.08,103.64,103.87,3800.0,81.8073,81.9017,81.5555,81.7365,3800.0
2019-03-19 11:30:00,103.94,104.03,103.69,103.98,3970.0,81.7916,81.8624,81.5948,81.823,3970.0
2019-03-19 12:00:00,104.01,104.47,104.01,104.46,6600.0,81.8467,82.2086,81.8467,82.2008,6600.0
2019-03-19 12:30:00,104.47,104.72,104.29,104.72,14457.0,82.2086,82.4054,82.067,82.4054,14457.0
2019-03-19 13:00:00,104.64,104.87,104.58,104.77,3200.0,82.3424,82.5234,82.2952,82.4447,3200.0
2019-03-19 13:30:00,104.78,105.0,104.51,104.51,4101.0,82.4526,82.6257,82.2401,82.2401,4101.0
2019-03-19 14:00:00,104.57,104.64,104.29,104.32,1700.0,82.2873,82.3424,82.067,82.0906,1700.0
2019-03-19 14:30:00,104.39,104.39,103.76,103.76,2000.0,82.1457,82.1457,81.6499,81.6499,2000.0
2019-03-19 15:00:00,103.77,103.77,103.26,103.29,2435.0,81.6578,81.6578,81.2565,81.2801,2435.0
2019-03-19 15:30:00,103.11,103.15,102.7,103.09,10877.0,81.1384,81.1699,80.8158,81.1227,10877.0
2019-03-20 09:30:00,102.84,103.99,102.84,103.68,4008.0,80.926,81.8309,80.926,81.587,4008.0
2019-03-20 10:00:00,103.81,103.84,103.34,103.34,600.0,81.6893,81.7129,81.3194,81.3194,600.0
2019-03-20 10:30:00,103.48,104.6,103.48,104.42,6112.0,81.4296,82.3109,81.4296,82.1693,6112.0
2019-03-20 11:00:00,104.46,104.71,104.4,104.4,11992.0,82.2008,82.3975,82.1536,82.1536,11992.0
2019-03-20 11:30:00,104.6,104.68,104.27,104.27,2750.0,82.3109,82.3739,82.0513,82.0513,2750.0
2019-03-20 12:00:00,104.38,104.6,104.34,104.6,2900.0,82.1378,82.3109,82.1063,82.3109,2900.0
2019-03-20 12:30:00,104.59,104.62,104.26,104.6,3492.0,82.3031,82.3267,82.0434,82.3109,3492.0
2019-03-20 13:00:00,104.56,104.68,104.56,104.66,2562.0,82.2795,82.3739,82.2795,82.3581,2562.0
2019-03-20 13:30:00,104.58,104.9,104.58,104.75,1459.0,82.2952,82.547,82.2952,82.429,1459.0
2019-03-20 14:00:00,105.22,105.32,104.89,105.26,3700.0,82.7988,82.8775,82.5391,82.8303,3700.0
2019-03-20 14:30:00,105.56,105.93,105.46,105.8,8620.0,83.0664,83.3575,82.9877,83.2552,8620.0
2019-03-20 15:00:00,105.98,106.33,105.83,105.9,10900.0,83.3969,83.6723,83.2788,83.3339,10900.0
2019-03-20 15:30:00,105.82,105.85,105.1,105.24,16400.0,83.271,83.2946,82.7044,82.8146,16400.0
2019-03-21 09:30:00,105.73,105.73,104.78,105.1,2000.0,83.2001,83.2001,82.4526,82.7044,2000.0
2019-03-21 10:00:00,104.48,104.94,104.48,104.61,2100.0,82.2165,82.5785,82.2165,82.3188,2100.0
2019-03-21 10:30:00,104.76,105.65,104.76,105.41,5523.0,82.4368,83.1372,82.4368,82.9483,5523.0
2019-03-21 11:00:00,105.53,105.7,105.39,105.56,2100.0,83.0428,83.1765,82.9326,83.0664,2100.0
2019-03-21 11:30:00,105.41,105.47,105.0,105.47,1600.0,82.9483,82.9955,82.6257,82.9955,1600.0
2019-03-21 12:00:00,105.6,105.6,105.04,105.21,3006.0,83.0978,83.0978,82.6572,82.7909,3006.0
2019-03-21 12:30:00,105.33,105.44,105.12,105.44,2700.0,82.8854,82.9719,82.7201,82.9719,2700.0
2019-03-21 13:00:00,105.62,105.89,105.57,105.89,4800.0,83.1136,83.326,83.0742,83.326,4800.0
2019-03-21 13:30:00,105.99,106.11,105.93,106.1,3079.0,83.4047,83.4992,83.3575,83.4913,3079.0
2019-03-21 14:00:00,106.02,106.3,106.01,106.04,3130.0,83.4283,83.6487,83.4205,83.4441,3130.0
2019-03-21 14:30:00,106.12,106.35,106.09,106.2,3443.0,83.507,83.688,83.4834,83.57,3443.0
2019-03-21 15:00:00,106.1,106.21,105.66,106.04,7505.0,83.4913,83.5779,83.1451,83.4441,7505.0
2019-03-21 15:30:00,106.03,106.03,105.75,105.79,10754.0,83.4362,83.4362,83.2159,83.2474,10754.0
2019-03-22 09:30:00,104.0,104.0,103.01,103.04,3422.0,81.8388,81.8388,81.0597,81.0834,3422.0
2019-03-22 10:00:00,103.06,103.73,102.72,103.05,2809.0,81.0991,81.6263,80.8315,81.0912,2809.0
2019-03-22 10:30:00,103.31,103.31,102.29,102.44,4904.0,81.2958,81.2958,80.4932,80.6112,4904.0
2019-03-22 11:00:00,102.22,102.58,101.9,102.19,12126.0,80.4381,80.7214,80.1863,80.4145,12126.0
2019-03-22 11:30:00,102.1,102.1,101.18,101.19,2500.0,80.3437,80.3437,79.6197,79.6276,2500.0
2019-03-22 12:00:00,101.13,101.68,101.11,101.51,2400.0,79.5804,80.0132,79.5646,79.8794,2400.0
2019-03-22 12:30:00,101.54,101.99,101.25,101.87,8982.0,79.903,80.2571,79.6748,80.1627,8982.0
2019-03-22 13:00:00,102.06,102.5,101.96,102.0,3200.0,80.3122,80.6584,80.2335,80.265,3200.0
2019-03-22 13:30:00,102.26,102.43,101.87,101.87,4128.0,80.4696,80.6033,80.1627,80.1627,4128.0
2019-03-22 14:00:00,101.93,102.71,101.93,102.71,2909.0,80.2099,80.8237,80.2099,80.8237,2909.0
2019-03-22 14:30:00,102.68,102.73,102.28,102.32,4200.0,80.8001,80.8394,80.4853,80.5168,4200.0
2019-03-22 15:00:00,102.5,102.52,102.11,102.24,6100.0,80.6584,80.6742,80.3515,80.4538,6100.0
2019-03-22 15:30:00,102.23,102.33,101.4,101.41,16965.0,80.446,80.5246,79.7928,79.8007,16965.0
2019-03-25 09:30:00,101.3,101.3,99.49,99.49,4759.0,79.7141,79.7141,78.2898,78.2898,4759.0
2019-03-25 10:00:00,99.64,99.75,99.32,99.55,8865.0,78.4079,78.4944,78.156,78.337,8865.0
2019-03-25 10:30:00,99.61,100.25,99.46,99.99,11650.0,78.3842,78.8879,78.2662,78.6833,11650.0
2019-03-25 11:00:00,100.01,100.79,99.77,100.79,10578.0,78.699,79.3128,78.5102,79.3128,10578.0
2019-03-25 11:30:00,100.67,100.68,100.13,100.24,4346.0,79.2184,79.2262,78.7934,78.88,4346.0
2019-03-25 12:00:00,100.32,100.65,100.28,100.6,2300.0,78.943,79.2026,78.9115,79.1633,2300.0
2019-03-25 12:30:00,100.51,100.89,100.21,100.83,4000.0,79.0925,79.3915,78.8564,79.3443,4000.0
2019-03-25 13:00:00,100.86,101.24,100.59,101.04,2617.0,79.3679,79.6669,79.1554,79.5095,2617.0
2019-03-25 13:30:00,100.99,101.18,100.69,100.69,1400.0,79.4702,79.6197,79.2341,79.2341,1400.0
2019-03-25 14:00:00,100.7,100.7,99.95,99.95,2100.0,79.242,79.242,78.6518,78.6518,2100.0
2019-03-25 14:30:00,100.2,100.39,100.19,100.32,1500.0,78.8485,78.998,78.8407,78.943,1500.0
2019-03-25 15:00:00,100.45,100.69,100.23,100.65,2131.0,79.0453,79.2341,78.8721,79.2026,2131.0
2019-03-25 15:30:00,100.62,101.11,100.56,100.97,9382.0,79.179,79.5646,79.1318,79.4544,9382.0
2019-03-26 09:30:00,102.66,104.07,102.5,103.56,8200.0,80.7843,81.8939,80.6584,81.4925,8200.0
2019-03-26 10:00:00,103.21,103.9,103.21,103.79,4800.0,81.2171,81.7601,81.2171,81.6735,4800.0
2019-03-26 10:30:00,103.86,104.19,103.55,103.74,5954.0,81.7286,81.9883,81.4847,81.6342,5954.0
2019-03-26 11:00:00,103.88,103.94,102.65,102.98,15320.0,81.7444,81.7916,80.7765,81.0361,15320.0
2019-03-26 11:30:00,103.04,103.56,102.98,103.13,3400.0,81.0834,81.4925,81.0361,81.1542,3400.0
2019-03-26 12:00:00,103.29,103.4,102.77,102.78,3100.0,81.2801,81.3666,80.8709,80.8788,3100.0
2019-03-26 12:30:00,102.98,102.98,102.58,102.61,3000.0,81.0361,81.0361,80.7214,80.745,3000.0
2019-03-26 13:00:00,102.58,102.73,102.36,102.36,1400.0,80.7214,80.8394,80.5483,80.5483,1400.0
2019-03-26 13:30:00,102.13,102.38,101.95,102.18,3101.0,80.3673,80.564,80.2256,80.4066,3101.0
2019-03-26 14:00:00,102.11,102.41,102.0,102.26,1912.0,80.3515,80.5876,80.265,80.4696,1912.0
2019-03-26 14:30:00,102.1,102.68,102.1,102.68,2100.0,80.3437,80.8001,80.3437,80.8001,2100.0
2019-03-26 15:00:00,102.7,102.72,102.44,102.53,1900.0,80.8158,80.8315,80.6112,80.682,1900.0
2019-03-26 15:30:00,102.44,102.71,102.35,102.57,4140.0,80.6112,80.8237,80.5404,80.7135,4140.0
2019-03-27 09:30:00,103.01,103.4,102.63,102.63,5583.0,81.0597,81.3666,80.7607,80.7607,5583.0
2019-03-27 10:00:00,102.41,103.09,102.41,102.98,2500.0,80.5876,81.1227,80.5876,81.0361,2500.0
2019-03-27 10:30:00,102.97,103.0,102.21,102.71,3400.0,81.0283,81.0519,80.4302,80.8237,3400.0
2019-03-27 11:00:00,102.73,102.76,102.25,102.28,2200.0,80.8394,80.863,80.4617,80.4853,2200.0
2019-03-27 11:30:00,101.88,101.88,101.19,101.58,2200.0,80.1705,80.1705,79.6276,79.9345,2200.0
2019-03-27 12:00:00,101.48,102.35,101.41,102.35,3160.0,79.8558,80.5404,79.8007,80.5404,3160.0
2019-03-27 12:30:00,102.3,102.5,102.19,102.46,3002.0,80.501,80.6584,80.4145,80.6269,3002.0
2019-03-27 13:00:00,102.3,102.78,102.3,102.62,2000.0,80.501,80.8788,80.501,80.7528,2000.0
2019-03-27 13:30:00,102.68,102.75,102.48,102.52,1100.0,80.8001,80.8551,80.6427,80.6742,1100.0
2019-03-27 14:00:00,102.56,102.63,102.49,102.59,2400.0,80.7056,80.7607,80.6506,80.7292,2400.0
2019-03-27 14:30:00,102.67,102.74,102.4,102.45,1700.0,80.7922,80.8473,80.5797,80.6191,1700.0
2019-03-27 15:00:00,102.4,102.6,102.35,102.6,900.0,80.5797,80.7371,80.5404,80.7371,900.0
2019-03-27 15:30:00,102.62,102.74,102.3,102.39,4800.0,80.7528,80.8473,80.501,80.5719,4800.0
2019-03-28 09:30:00,101.37,102.14,101.37,101.92,14729.0,79.7692,80.3751,79.7692,80.202,14729.0
2019-03-28 10:00:00,101.86,102.74,101.78,102.37,6832.0,80.1548,80.8473,80.0918,80.5561,6832.0
2019-03-28 10:30:00,102.51,102.55,102.21,102.33,3259.0,80.6663,80.6978,80.4302,80.5246,3259.0
2019-03-28 11:00:00,102.27,102.3,101.88,101.88,7880.0,80.4774,80.501,80.1705,80.1705,7880.0
2019-03-28 11:30:00,101.91,102.16,101.57,101.88,11374.0,80.1941,80.3909,79.9266,80.1705,11374.0
2019-03-28 12:00:00,101.88,101.96,101.64,101.95,2200.0,80.1705,80.2335,79.9817,80.2256,2200.0
2019-03-28 12:30:00,101.97,101.97,101.67,101.78,4200.0,80.2414,80.2414,80.0053,80.0918,4200.0
2019-03-28 13:00:00,101.8,102.0,101.7,102.0,13187.0,80.1076,80.265,80.0289,80.265,13187.0
2019-03-28 13:30:00,101.96,102.26,101.96,102.06,4896.0,80.2335,80.4696,80.2335,80.3122,4896.0
2019-03-28 14:00:00,102.05,102.05,101.72,101.76,18929.0,80.3043,80.3043,80.0446,80.0761,18929.0
2019-03-28 14:30:00,101.76,101.88,101.51,101.76,8354.0,80.0761,80.1705,79.8794,80.0761,8354.0
2019-03-28 15:00:00,101.82,102.19,101.75,102.19,19157.0,80.1233,80.4145,80.0682,80.4145,19157.0
2019-03-28 15:30:00,102.21,102.73,102.18,102.53,24056.0,80.4302,80.8394,80.4066,80.682,24056.0
2019-03-29 09:30:00,104.22,104.7,103.8,104.2,19408.0,82.0119,82.3896,81.6814,81.9962,19408.0
2019-03-29 10:00:00,103.99,104.18,103.11,103.19,7000.0,81.8309,81.9804,81.1384,81.2014,7000.0
2019-03-29 10:30:00,103.3,103.3,102.2,102.43,10987.0,81.2879,81.2879,80.4223,80.6033,10987.0
2019-03-29 11:00:00,102.43,102.65,102.19,102.49,6400.0,80.6033,80.7765,80.4145,80.6506,6400.0
2019-03-29 11:30:00,102.5,102.73,102.41,102.44,5150.0,80.6584,80.8394,80.5876,80.6112,5150.0
2019-03-29 12:00:00,102.38,102.4,102.14,102.39,2800.0,80.564,80.5797,80.3751,80.5719,2800.0
2019-03-29 12:30:00,102.5,102.51,102.07,102.26,5800.0,80.6584,80.6663,80.32,80.4696,5800.0
2019-03-29 13:00:00,102.3,102.34,101.98,102.23,7713.0,80.501,80.5325,80.2492,80.446,7713.0
2019-03-29 13:30:00,102.2,102.25,101.78,101.82,4300.0,80.4223,80.4617,80.0918,80.1233,4300.0
2019-03-29 14:00:00,101.76,101.94,101.74,101.85,9651.0,80.0761,80.2177,80.0604,80.1469,9651.0
2019-03-29 14:30:00,101.84,102.16,101.8,102.02,12029.0,80.1391,80.3909,80.1076,80.2807,12029.0
2019-03-29 15:00:00,102.05,102.14,101.82,101.84,6909.0,80.3043,80.3751,80.1233,80.1391,6909.0
2019-03-29 15:30:00,101.88,101.9,101.29,101.54,24625.0,80.1705,80.1863,79.7063,79.903,24625.0
2019-04-01 09:30:00,102.73,103.16,102.36,102.85,3400.0,80.8394,81.1778,80.5483,80.9338,3400.0
2019-04-01 10:00:00,103.01,103.82,102.97,103.35,11078.0,81.0597,81.6971,81.0283,81.3273,11078.0
2019-04-01 10:30:00,103.42,103.7,103.37,103.5,3415.0,81.3824,81.6027,81.343,81.4453,3415.0
2019-04-01 11:00:00,103.45,103.79,103.41,103.57,10027.0,81.406,81.6735,81.3745,81.5004,10027.0
2019-04-01 11:30:00,103.42,103.42,102.86,103.18,3730.0,81.3824,81.3824,80.9417,81.1935,3730.0
2019-04-01 12:00:00,103.34,103.58,103.23,103.49,2300.0,81.3194,81.5083,81.2329,81.4375,2300.0
2019-04-01 12:30:00,103.6,103.76,103.37,103.76,6259.0,81.524,81.6499,81.343,81.6499,6259.0
2019-04-01 13:00:00,103.79,103.95,103.67,103.86,5300.0,81.6735,81.7994,81.5791,81.7286,5300.0
2019-04-01 13:30:00,103.97,104.01,103.87,103.91,4850.0,81.8152,81.8467,81.7365,81.768,4850.0
2019-04-01 14:00:00,103.93,104.16,103.77,103.8,4500.0,81.7837,81.9647,81.6578,81.6814,4500.0
2019-04-01 14:30:00,103.82,103.94,103.71,103.78,3300.0,81.6971,81.7916,81.6106,81.6657,3300.0
2019-04-01 15:00:00,103.73,103.8,103.58,103.65,9126.0,81.6263,81.6814,81.5083,81.5634,9126.0
2019-04-01 15:30:00,103.6,103.78,103.52,103.66,16734.0,81.524,81.6657,81.4611,81.5712,16734.0
2019-04-02 09:30:00,103.74,104.11,103.2,103.99,20862.0,81.6342,81.9253,81.2093,81.8309,20862.0
2019-04-02 10:00:00,104.01,104.52,103.75,104.2,10930.0,81.8467,82.248,81.6421,81.9962,10930.0
2019-04-02 10:30:00,104.23,104.29,103.08,103.17,13413.0,82.0198,82.067,81.1148,81.1857,13413.0
2019-04-02 11:00:00,103.17,103.43,102.74,103.1,10611.0,81.1857,81.3902,80.8473,81.1306,10611.0
2019-04-02 11:30:00,103.27,103.66,103.14,103.59,9075.0,81.2643,81.5712,81.162,81.5162,9075.0
2019-04-02 12:00:00,103.53,103.63,103.15,103.19,7321.0,81.4689,81.5476,81.1699,81.2014,7321.0
2019-04-02 12:30:00,103.19,103.3,103.0,103.24,6301.0,81.2014,81.2879,81.0519,81.2407,6301.0
2019-04-02 13:00:00,103.21,103.37,103.08,103.28,4225.0,81.2171,81.343,81.1148,81.2722,4225.0
2019-04-02 13:30:00,103.28,103.36,102.93,103.03,7700.0,81.2722,81.3352,80.9968,81.0755,7700.0
2019-04-02 14:00:00,103.16,103.22,102.8,102.8,2800.0,81.1778,81.225,80.8945,80.8945,2800.0
2019-04-02 14:30:00,102.87,103.05,102.87,102.94,1700.0,80.9496,81.0912,80.9496,81.0047,1700.0
2019-04-02 15:00:00,102.99,103.02,102.69,102.69,4362.0,81.044,81.0676,80.8079,80.8079,4362.0
2019-04-02 15:30:00,102.72,102.85,102.42,102.48,10465.0,80.8315,80.9338,80.5955,80.6427,10465.0
2019-04-03 09:30:00,103.03,103.17,102.73,102.95,3400.0,81.0755,81.1857,80.8394,81.0125,3400.0
2019-04-03 10:00:00,102.93,103.41,102.8,103.1,5300.0,80.9968,81.3745,80.8945,81.1306,5300.0
2019-04-03 10:30:00,103.02,103.15,102.61,103.01,7312.0,81.0676,81.1699,80.745,81.0597,7312.0
2019-04-03 11:00:00,103.0,103.4,102.14,102.15,4681.0,81.0519,81.3666,80.3751,80.383,4681.0
2019-04-03 11:30:00,102.1,102.1,101.43,101.43,4900.0,80.3437,80.3437,79.8164,79.8164,4900.0
2019-04-03 12:00:00,101.48,101.67,101.04,101.04,3314.0,79.8558,80.0053,79.5095,79.5095,3314.0
2019-04-03 12:30:00,101.06,101.06,100.2,100.22,4704.0,79.5253,79.5253,78.8485,78.8643,4704.0
2019-04-03 13:00:00,100.26,100.57,100.24,100.42,4825.0,78.8957,79.1397,78.88,79.0216,4825.0
2019-04-03 13:30:00,100.43,100.54,99.95,100.02,5200.0,79.0295,79.1161,78.6518,78.7069,5200.0
2019-04-03 14:00:00,100.05,100.33,99.57,100.33,7337.0,78.7305,78.9508,78.3528,78.9508,7337.0
2019-04-03 14:30:00,100.32,100.41,100.09,100.36,5586.0,78.943,79.0138,78.762,78.9744,5586.0
2019-04-03 15:00:00,100.3,100.46,99.9,100.19,3788.0,78.9272,79.0531,78.6125,78.8407,3788.0
2019-04-03 15:30:00,100.2,100.29,99.9,99.9,13418.0,78.8485,78.9193,78.6125,78.6125,13418.0
2019-04-04 09:30:00,100.0,100.19,99.66,100.0,15906.0,78.6911,78.8407,78.4236,78.6911,15906.0
2019-04-04 10:00:00,99.79,99.9,99.45,99.45,3463.0,78.5259,78.6125,78.2583,78.2583,3463.0
2019-04-04 10:30:00,99.32,99.35,98.83,99.09,2600.0,78.156,78.1796,77.7705,77.9751,2600.0
2019-04-04 11:00:00,99.05,99.84,99.0,99.29,5800.0,77.9436,78.5652,77.9042,78.1324,5800.0
2019-04-04 11:30:00,99.55,100.29,99.55,100.25,5000.0,78.337,78.9193,78.337,78.8879,5000.0
2019-04-04 12:00:00,100.36,100.4,99.6,99.82,6392.0,78.9744,79.0059,78.3764,78.5495,6392.0
2019-04-04 12:30:00,99.88,100.05,99.73,99.86,4204.0,78.5967,78.7305,78.4787,78.581,4204.0
2019-04-04 13:00:00,99.88,99.95,99.7,99.85,1000.0,78.5967,78.6518,78.4551,78.5731,1000.0
2019-04-04 13:30:00,99.89,100.1,99.61,100.08,4400.0,78.6046,78.7698,78.3842,78.7541,4400.0
2019-04-04 14:00:00,100.2,100.4,99.99,100.03,3050.0,78.8485,79.0059,78.6833,78.7147,3050.0
2019-04-04 14:30:00,100.04,100.04,99.48,99.8,4476.0,78.7226,78.7226,78.2819,78.5338,4476.0
2019-04-04 15:00:00,99.79,99.8,99.52,99.76,2499.0,78.5259,78.5338,78.3134,78.5023,2499.0
2019-04-04 15:30:00,99.75,99.99,99.75,99.79,7873.0,78.4944,78.6833,78.4944,78.5259,7873.0
2019-04-05 09:30:00,100.7,100.95,100.37,100.7,6858.0,79.242,79.4387,78.9823,79.242,6858.0
2019-04-05 10:00:00,100.76,100.8,100.1,100.18,7701.0,79.2892,79.3207,78.7698,78.8328,7701.0
2019-04-05 10:30:00,100.1,100.82,100.1,100.64,6732.0,78.7698,79.3364,78.7698,79.1948,6732.0
2019-04-05 11:00:00,100.72,101.37,100.65,101.16,7450.0,79.2577,79.7692,79.2026,79.604,7450.0
2019-04-05 11:30:00,101.22,101.25,101.0,101.0,4510.0,79.6512,79.6748,79.4781,79.4781,4510.0
2019-04-05 12:00:00,101.0,101.09,100.9,101.02,3100.0,79.4781,79.5489,79.3994,79.4938,3100.0
2019-04-05 12:30:00,101.1,101.11,100.67,101.05,2588.0,79.5567,79.5646,79.2184,79.5174,2588.0
2019-04-05 13:00:00,101.14,101.7,101.04,101.7,2500.0,79.5882,80.0289,79.5095,80.0289,2500.0
2019-04-05 13:30:00,101.69,102.29,101.68,102.25,1807.0,80.021,80.4932,80.0132,80.4617,1807.0
2019-04-05 14:00:00,102.31,102.35,102.09,102.17,2985.0,80.5089,80.5404,80.3358,80.3987,2985.0
2019-04-05 14:30:00,102.17,102.26,102.05,102.26,2843.0,80.3987,80.4696,80.3043,80.4696,2843.0
2019-04-05 15:00:00,102.25,102.5,102.25,102.48,3476.0,80.4617,80.6584,80.4617,80.6427,3476.0
2019-04-05 15:30:00,102.42,102.64,102.37,102.47,17009.0,80.5955,80.7686,80.5561,80.6348,17009.0
2019-04-08 09:30:00,102.84,104.4,102.84,103.82,5250.0,80.926,82.1536,80.926,81.6971,5250.0
2019-04-08 10:00:00,104.12,105.0,103.8,105.0,4800.0,81.9332,82.6257,81.6814,82.6257,4800.0
2019-04-08 10:30:00,104.98,105.1,104.33,104.34,10057.0,82.61,82.7044,82.0985,82.1063,10057.0
2019-04-08 11:00:00,104.42,104.42,103.4,103.51,9466.0,82.1693,82.1693,81.3666,81.4532,9466.0
2019-04-08 11:30:00,103.69,104.11,103.69,103.82,3515.0,81.5948,81.9253,81.5948,81.6971,3515.0
2019-04-08 12:00:00,103.78,104.27,103.7,104.22,4520.0,81.6657,82.0513,81.6027,82.0119,4520.0
2019-04-08 12:30:00,104.23,104.5,104.04,104.5,3600.0,82.0198,82.2322,81.8703,82.2322,3600.0
2019-04-08 13:00:00,104.44,104.44,104.07,104.23,1900.0,82.185,82.185,81.8939,82.0198,1900.0
2019-04-08 13:30:00,104.04,104.19,103.94,104.09,1500.0,81.8703,81.9883,81.7916,81.9096,1500.0
2019-04-08 14:00:00,104.09,104.09,103.83,103.84,1720.0,81.9096,81.9096,81.705,81.7129,1720.0
2019-04-08 14:30:00,103.72,104.01,103.65,103.9,2039.0,81.6185,81.8467,81.5634,81.7601,2039.0
2019-04-08 15:00:00,103.9,104.05,103.83,103.94,2741.0,81.7601,81.8781,81.705,81.7916,2741.0
2019-04-08 15:30:00,103.98,104.34,103.95,104.31,10046.0,81.823,82.1063,81.7994,82.0827,10046.0
2019-04-09 09:30:00,103.06,103.32,102.58,103.01,12779.0,81.0991,81.3037,80.7214,81.0597,12779.0
2019-04-09 10:00:00,102.82,103.1,102.28,103.1,5723.0,80.9102,81.1306,80.4853,81.1306,5723.0
2019-04-09 10:30:00,102.9,103.32,102.5,102.59,2250.0,80.9732,81.3037,80.6584,80.7292,2250.0
2019-04-09 11:00:00,102.57,102.93,102.57,102.81,1200.0,80.7135,80.9968,80.7135,80.9024,1200.0
2019-04-09 11:30:00,103.07,103.54,103.04,103.48,3000.0,81.107,81.4768,81.0834,81.4296,3000.0
2019-04-09 12:00:00,103.51,103.91,103.51,103.76,2100.0,81.4532,81.768,81.4532,81.6499,2100.0
2019-04-09 12:30:00,103.88,104.04,103.76,103.97,2200.0,81.7444,81.8703,81.6499,81.8152,2200.0
2019-04-09 13:00:00,103.91,104.01,103.6,103.65,8274.0,81.768,81.8467,81.524,81.5634,8274.0
2019-04-09 13:30:00,103.46,103.46,103.32,103.4,2300.0,81.4139,81.4139,81.3037,81.3666,2300.0
2019-04-09 14:00:00,103.41,103.42,103.08,103.08,2300.0,81.3745,81.3824,81.1148,81.1148,2300.0
2019-04-09 14:30:00,103.14,103.14,102.81,102.89,3300.0,81.162,81.162,80.9024,80.9653,3300.0
2019-04-09 15:00:00,102.9,102.99,102.56,102.64,5868.0,80.9732,81.044,80.7056,80.7686,5868.0
2019-04-09 15:30:00,102.63,102.93,102.63,102.87,15719.0,80.7607,80.9968,80.7607,80.9496,15719.0
2019-04-10 09:30:00,102.68,103.44,102.63,103.34,6599.0,80.8001,81.3981,80.7607,81.3194,6599.0
2019-04-10 10:00:00,103.51,103.63,103.34,103.46,2400.0,81.4532,81.5476,81.3194,81.4139,2400.0
2019-04-10 10:30:00,103.54,103.8,103.45,103.65,1800.0,81.4768,81.6814,81.406,81.5634,1800.0
2019-04-10 11:00:00,103.51,103.73,103.24,103.31,2300.0,81.4532,81.6263,81.2407,81.2958,2300.0
2019-04-10 11:30:00,103.32,103.92,103.32,103.92,4800.0,81.3037,81.7758,81.3037,81.7758,4800.0
2019-04-10 12:00:00,103.85,104.29,103.76,104.17,9866.0,81.7208,82.067,81.6499,81.9726,9866.0
2019-04-10 12:30:00,104.15,104.22,104.07,104.11,4200.0,81.9568,82.0119,81.8939,81.9253,4200.0
2019-04-10 13:00:00,104.1,104.41,104.05,104.24,7100.0,81.9175,82.1614,81.8781,82.0276,7100.0
2019-04-10 13:30:00,104.27,104.41,104.22,104.24,4963.0,82.0513,82.1614,82.0119,82.0276,4963.0
2019-04-10 14:00:00,104.29,104.3,104.07,104.17,5350.0,82.067,82.0749,81.8939,81.9726,5350.0
2019-04-10 14:30:00,104.1,104.25,103.99,104.17,5509.0,81.9175,82.0355,81.8309,81.9726,5509.0
2019-04-10 15:00:00,104.26,104.47,104.22,104.37,9451.0,82.0434,82.2086,82.0119,82.1299,9451.0
2019-04-10 15:30:00,104.41,104.41,103.59,103.76,18331.0,82.1614,82.1614,81.5162,81.6499,18331.0
2019-04-11 09:30:00,103.07,103.15,102.12,102.82,21156.0,81.107,81.1699,80.3594,80.9102,21156.0
2019-04-11 10:00:00,103.05,103.33,102.54,102.94,8600.0,81.0912,81.3116,80.6899,81.0047,8600.0
2019-04-11 10:30:00,103.02,103.15,102.5,102.5,3800.0,81.0676,81.1699,80.6584,80.6584,3800.0
2019-04-11 11:00:00,102.4,102.42,101.24,101.44,26614.0,80.5797,80.5955,79.6669,79.8243,26614.0
2019-04-11 11:30:00,101.39,101.39,100.43,100.71,14785.0,79.7849,79.7849,79.0295,79.2498,14785.0
2019-04-11 12:00:00,100.65,101.15,100.57,100.7,5900.0,79.2026,79.5961,79.1397,79.242,5900.0
2019-04-11 12:30:00,100.61,101.2,100.5,101.12,4728.0,79.1712,79.6354,79.0846,79.5725,4728.0
2019-04-11 13:00:00,101.12,101.27,101.01,101.17,6146.0,79.5725,79.6905,79.4859,79.6118,6146.0
2019-04-11 13:30:00,101.11,101.11,100.81,100.88,32399.0,79.5646,79.5646,79.3285,79.3836,32399.0
2019-04-11 14:00:00,100.94,101.45,100.92,101.31,11471.0,79.4308,79.8322,79.4151,79.722,11471.0
2019-04-11 14:30:00,101.36,101.36,100.88,100.88,17612.0,79.7613,79.7613,79.3836,79.3836,17612.0
2019-04-11 15:00:00,100.88,101.12,100.68,100.68,59867.0,79.3836,79.5725,79.2262,79.2262,59867.0
2019-04-11 15:30:00,100.65,100.76,99.85,99.87,137027.0,79.2026,79.2892,78.5731,78.5888,137027.0
2019-04-12 09:30:00,105.7,108.09,105.43,107.06,39512.0,83.1765,85.0573,82.9641,84.2467,39512.0
2019-04-12 10:00:00,106.84,106.84,105.12,106.33,24626.0,84.0736,84.0736,82.7201,83.6723,24626.0
2019-04-12 10:30:00,106.28,106.28,105.15,105.7,9500.0,83.6329,83.6329,82.7437,83.1765,9500.0
2019-04-12 11:00:00,105.63,106.06,105.31,106.03,8706.0,83.1215,83.4598,82.8696,83.4362,8706.0
2019-04-12 11:30:00,106.03,106.31,105.64,106.21,23693.0,83.4362,83.6566,83.1293,83.5779,23693.0
2019-04-12 12:00:00,106.22,106.7,106.15,106.67,5928.0,83.5857,83.9634,83.5306,83.9398,5928.0
2019-04-12 12:30:00,106.66,107.0,106.64,106.73,6352.0,83.932,84.1995,83.9162,83.9871,6352.0
2019-04-12 13:00:00,106.92,107.16,106.63,107.16,5687.0,84.1366,84.3254,83.9084,84.3254,5687.0
2019-04-12 13:30:00,107.2,107.25,106.76,106.8,5130.0,84.3569,84.3962,84.0107,84.0421,5130.0
2019-04-12 14:00:00,106.86,107.02,106.5,106.58,7600.0,84.0894,84.2153,83.8061,83.869,7600.0
2019-04-12 14:30:00,106.48,106.51,105.55,105.62,10100.0,83.7903,83.8139,83.0585,83.1136,10100.0
2019-04-12 15:00:00,105.62,106.19,105.62,106.11,6685.0,83.1136,83.5621,83.1136,83.4992,6685.0
2019-04-12 15:30:00,106.08,106.3,105.8,106.29,34155.0,83.4756,83.6487,83.2552,83.6408,34155.0
2019-04-15 09:30:00,107.23,107.23,105.37,106.8,13656.0,84.3805,84.3805,82.9169,84.0421,13656.0
2019-04-15 10:00:00,106.81,108.07,106.76,107.63,33142.0,84.05,85.0415,84.0107,84.6953,33142.0
2019-04-15 10:30:00,107.4,107.63,106.97,107.56,5733.0,84.5143,84.6953,84.1759,84.6402,5733.0
2019-04-15 11:00:00,107.5,107.57,106.9,107.16,3818.0,84.593,84.6481,84.1208,84.3254,3818.0
2019-04-15 11:30:00,107.1,107.35,107.0,107.07,3000.0,84.2782,84.4749,84.1995,84.2546,3000.0
2019-04-15 12:00:00,107.03,107.05,106.32,106.32,4400.0,84.2231,84.2389,83.6644,83.6644,4400.0
2019-04-15 12:30:00,106.37,106.65,106.37,106.55,4852.0,83.7038,83.9241,83.7038,83.8454,4852.0
2019-04-15 13:00:00,106.55,106.78,106.55,106.73,4400.0,83.8454,84.0264,83.8454,83.9871,4400.0
2019-04-15 13:30:00,106.82,106.87,106.63,106.63,7000.0,84.0579,84.0972,83.9084,83.9084,7000.0
2019-04-15 14:00:00,106.69,106.72,106.22,106.27,2989.0,83.9556,83.9792,83.5857,83.6251,2989.0
2019-04-15 14:30:00,106.25,106.25,105.6,105.84,4100.0,83.6093,83.6093,83.0978,83.2867,4100.0
2019-04-15 15:00:00,105.84,106.15,105.84,106.15,5730.0,83.2867,83.5306,83.2867,83.5306,5730.0
2019-04-15 15:30:00,106.2,106.24,105.91,105.91,11582.0,83.57,83.6015,83.3418,83.3418,11582.0
2019-04-16 09:30:00,106.36,106.69,105.51,106.2,62239.0,83.6959,83.9556,83.027,83.57,62239.0
2019-04-16 10:00:00,106.44,106.77,105.82,106.04,8600.0,83.7589,84.0185,83.271,83.4441,8600.0
2019-04-16 10:30:00,106.21,106.33,105.8,105.8,7000.0,83.5779,83.6723,83.2552,83.2552,7000.0
2019-04-16 11:00:00,105.98,106.3,105.75,106.11,2900.0,83.3969,83.6487,83.2159,83.4992,2900.0
2019-04-16 11:30:00,106.11,106.65,106.04,106.63,3679.0,83.4992,83.9241,83.4441,83.9084,3679.0
2019-04-16 12:00:00,106.65,107.03,106.49,106.51,7455.0,83.9241,84.2231,83.7982,83.8139,7455.0
2019-04-16 12:30:00,106.62,106.68,106.41,106.49,2900.0,83.9005,83.9477,83.7352,83.7982,2900.0
2019-04-16 13:00:00,106.49,106.82,106.4,106.82,5400.0,83.7982,84.0579,83.7274,84.0579,5400.0
2019-04-16 13:30:00,106.87,106.87,106.15,106.21,3672.0,84.0972,84.0972,83.5306,83.5779,3672.0
2019-04-16 14:00:00,106.17,107.18,106.08,107.16,9725.0,83.5464,84.3412,83.4756,84.3254,9725.0
2019-04-16 14:30:00,107.17,107.22,106.94,107.22,6600.0,84.3333,84.3726,84.1523,84.3726,6600.0
2019-04-16 15:00:00,107.22,107.4,107.07,107.35,7975.0,84.3726,84.5143,84.2546,84.4749,7975.0
2019-04-16 15:30:00,107.33,107.33,106.69,106.86,20118.0,84.4592,84.4592,83.9556,84.0894,20118.0
2019-04-17 09:30:00,107.87,108.82,107.15,108.69,10234.0,84.8841,85.6317,84.3176,85.5294,10234.0
2019-04-17 10:00:00,108.69,108.9,107.64,108.13,8101.0,85.5294,85.6947,84.7031,85.0887,8101.0
2019-04-17 10:30:00,108.31,109.43,108.25,109.03,12539.0,85.2304,86.1117,85.1832,85.797,12539.0
2019-04-17 11:00:00,108.73,109.3,108.66,108.73,3600.0,85.5609,86.0094,85.5058,85.5609,3600.0
2019-04-17 11:30:00,108.61,108.9,108.34,108.47,4500.0,85.4664,85.6947,85.254,85.3563,4500.0
2019-04-17 12:00:00,108.45,108.67,108.25,108.52,3100.0,85.3405,85.5137,85.1832,85.3956,3100.0
2019-04-17 12:30:00,108.62,109.12,108.62,109.1,2900.0,85.4743,85.8678,85.4743,85.852,2900.0
2019-04-17 13:00:00,108.73,109.12,108.67,109.05,1700.0,85.5609,85.8678,85.5137,85.8127,1700.0
2019-04-17 13:30:00,108.98,109.01,108.57,108.83,4900.0,85.7576,85.7812,85.435,85.6396,4900.0
2019-04-17 14:00:00,108.87,108.97,108.27,108.38,3196.0,85.671,85.7497,85.1989,85.2855,3196.0
2019-04-17 14:30:00,108.31,108.31,107.72,107.82,3692.0,85.2304,85.2304,84.7661,84.8448,3692.0
2019-04-17 15:00:00,107.85,108.29,107.85,108.26,3500.0,84.8684,85.2146,84.8684,85.191,3500.0
2019-04-17 15:30:00,108.22,108.46,108.08,108.24,8400.0,85.1596,85.3484,85.0494,85.1753,8400.0
2019-04-18 09:30:00,109.16,109.48,108.49,108.88,4763.0,85.8993,86.1511,85.372,85.6789,4763.0
2019-04-18 10:00:00,108.28,108.28,107.59,107.75,6000.0,85.2068,85.2068,84.6638,84.7897,6000.0
2019-04-18 10:30:00,107.79,107.89,107.25,107.3,4186.0,84.8212,84.8999,84.3962,84.4356,4186.0
2019-04-18 11:00:00,107.48,107.74,107.36,107.4,2600.0,84.5772,84.7818,84.4828,84.5143,2600.0
2019-04-18 11:30:00,107.89,108.44,107.84,108.37,2400.0,84.8999,85.3327,84.8605,85.2776,2400.0
2019-04-18 12:00:00,108.44,108.57,108.0,108.03,1600.0,85.3327,85.435,84.9864,85.01,1600.0
2019-04-18 12:30:00,108.0,108.22,107.99,108.19,2637.0,84.9864,85.1596,84.9786,85.1359,2637.0
2019-04-18 13:00:00,108.29,108.61,108.24,108.31,11300.0,85.2146,85.4664,85.1753,85.2304,11300.0
2019-04-18 13:30:00,108.27,108.35,107.8,107.8,10900.0,85.1989,85.2619,84.8291,84.8291,10900.0
2019-04-18 14:00:00,107.87,107.88,107.45,107.62,5800.0,84.8841,84.892,84.5536,84.6874,5800.0
2019-04-18 14:30:00,107.65,108.3,107.65,108.3,2100.0,84.711,85.2225,84.711,85.2225,2100.0
2019-04-18 15:00:00,108.19,108.3,107.9,107.98,2800.0,85.1359,85.2225,84.9077,84.9707,2800.0
2019-04-18 15:30:00,107.92,107.98,107.27,107.28,11597.0,84.9235,84.9707,84.412,84.4199,11597.0
2019-04-22 09:30:00,109.0,109.38,108.35,108.8,36390.0,85.7733,86.0724,85.2619,85.616,36390.0
2019-04-22 10:00:00,108.78,110.47,108.78,110.37,15695.0,85.6002,86.9301,85.6002,86.8514,15695.0
2019-04-22 10:30:00,110.38,111.05,110.2,110.72,21487.0,86.8593,87.3865,86.7176,87.1268,21487.0
2019-04-22 11:00:00,110.77,111.16,110.63,110.87,17144.0,87.1662,87.4731,87.056,87.2449,17144.0
2019-04-22 11:30:00,110.81,111.43,110.78,111.1,23296.0,87.1977,87.6855,87.174,87.4259,23296.0
2019-04-22 12:00:00,111.08,111.36,110.75,110.75,13955.0,87.4101,87.6305,87.1504,87.1504,13955.0
2019-04-22 12:30:00,110.73,111.26,110.6,111.22,11543.0,87.1347,87.5518,87.0324,87.5203,11543.0
2019-04-22 13:00:00,111.31,111.31,111.0,111.05,5103.0,87.5911,87.5911,87.3472,87.3865,5103.0
2019-04-22 13:30:00,110.96,111.4,110.6,111.2,14632.0,87.3157,87.6619,87.0324,87.5045,14632.0
2019-04-22 14:00:00,111.18,111.33,110.79,110.87,6201.0,87.4888,87.6068,87.1819,87.2449,6201.0
2019-04-22 14:30:00,110.84,110.89,110.35,110.75,9749.0,87.2213,87.2606,86.8357,87.1504,9749.0
2019-04-22 15:00:00,110.75,111.11,110.72,110.77,15256.0,87.1504,87.4337,87.1268,87.1662,15256.0
2019-04-22 15:30:00,110.79,111.23,110.75,111.18,13988.0,87.1819,87.5282,87.1504,87.4888,13988.0
2019-04-23 09:30:00,111.89,112.3,110.86,110.91,16932.0,88.0475,88.3702,87.237,87.2763,16932.0
2019-04-23 10:00:00,111.04,111.12,110.28,111.0,4719.0,87.3786,87.4416,86.7806,87.3472,4719.0
2019-04-23 10:30:00,111.01,111.95,111.01,111.71,6207.0,87.355,88.0947,87.355,87.9059,6207.0
2019-04-23 11:00:00,112.05,112.37,111.81,111.85,6289.0,88.1734,88.4252,87.9846,88.016,6289.0
2019-04-23 11:30:00,111.83,112.23,111.62,112.23,6762.0,88.0003,88.3151,87.8351,88.3151,6762.0
2019-04-23 12:00:00,112.24,112.61,112.17,112.59,4222.0,88.3229,88.6141,88.2679,88.5984,4222.0
2019-04-23 12:30:00,112.61,112.72,112.31,112.64,4149.0,88.6141,88.7007,88.378,88.6377,4149.0
2019-04-23 13:00:00,112.64,112.64,111.82,112.01,5676.0,88.6377,88.6377,87.9924,88.1419,5676.0
2019-04-23 13:30:00,112.03,112.31,111.9,112.05,3608.0,88.1577,88.378,88.0554,88.1734,3608.0
2019-04-23 14:00:00,112.21,112.56,112.07,112.07,4105.0,88.2993,88.5747,88.1892,88.1892,4105.0
2019-04-23 14:30:00,111.89,112.16,111.71,112.05,7804.0,88.0475,88.26,87.9059,88.1734,7804.0
2019-04-23 15:00:00,112.04,112.04,111.73,112.04,7642.0,88.1656,88.1656,87.9216,88.1656,7642.0
2019-04-23 15:30:00,111.95,112.15,111.82,111.83,17477.0,88.0947,88.2521,87.9924,88.0003,17477.0
2019-04-24 09:30:00,112.73,112.93,111.22,111.44,10076.0,88.7085,88.8659,87.5203,87.6934,10076.0
2019-04-24 10:00:00,111.4,111.42,110.35,111.11,8253.0,87.6619,87.6777,86.8357,87.4337,8253.0
2019-04-24 10:30:00,111.03,111.58,110.81,110.98,12797.0,87.3708,87.8036,87.1977,87.3314,12797.0
2019-04-24 11:00:00,111.03,112.45,111.03,112.37,14366.0,87.3708,88.4882,87.3708,88.4252,14366.0
2019-04-24 11:30:00,112.2,112.63,111.86,112.63,12958.0,88.2915,88.6298,88.0239,88.6298,12958.0
2019-04-24 12:00:00,112.59,112.8,111.59,111.59,8000.0,88.5984,88.7636,87.8114,87.8114,8000.0
2019-04-24 12:30:00,111.66,112.27,111.49,112.16,3090.0,87.8665,88.3465,87.7328,88.26,3090.0
2019-04-24 13:00:00,112.1,112.1,111.27,111.35,13196.0,88.2128,88.2128,87.5596,87.6226,13196.0
2019-04-24 13:30:00,111.32,111.35,111.0,111.0,1398.0,87.599,87.6226,87.3472,87.3472,1398.0
2019-04-24 14:00:00,110.98,111.45,110.96,111.13,2953.0,87.3314,87.7013,87.3157,87.4495,2953.0
2019-04-24 14:30:00,111.18,111.28,110.96,111.16,3010.0,87.4888,87.5675,87.3157,87.4731,3010.0
2019-04-24 15:00:00,111.35,111.58,111.3,111.39,10156.0,87.6226,87.8036,87.5832,87.6541,10156.0
2019-04-24 15:30:00,111.41,111.72,111.0,111.0,24898.0,87.6698,87.9137,87.3472,87.3472,24898.0
2019-04-25 09:30:00,110.66,111.37,110.31,111.36,9029.0,87.0796,87.6383,86.8042,87.6305,9029.0
2019-04-25 10:00:00,111.5,111.54,110.69,111.38,4532.0,87.7406,87.7721,87.1032,87.6462,4532.0
2019-04-25 10:30:00,111.34,111.59,111.14,111.14,4300.0,87.6147,87.8114,87.4573,87.4573,4300.0
2019-04-25 11:00:00,111.25,111.85,111.25,111.33,6856.0,87.5439,88.016,87.5439,87.6068,6856.0
2019-04-25 11:30:00,111.25,111.25,110.8,111.11,6400.0,87.5439,87.5439,87.1898,87.4337,6400.0
2019-04-25 12:00:00,111.37,111.38,110.98,110.98,700.0,87.6383,87.6462,87.3314,87.3314,700.0
2019-04-25 12:30:00,110.98,111.06,110.92,111.02,853.0,87.3314,87.3944,87.2842,87.3629,853.0
2019-04-25 13:00:00,111.16,111.16,110.98,110.98,600.0,87.4731,87.4731,87.3314,87.3314,600.0
2019-04-25 13:30:00,110.91,111.15,110.67,110.74,1700.0,87.2763,87.4652,87.0875,87.1426,1700.0
2019-04-25 14:00:00,110.7,110.72,110.3,110.33,1500.0,87.1111,87.1268,86.7963,86.8199,1500.0
2019-04-25 14:30:00,110.32,110.41,110.03,110.29,3600.0,86.8121,86.8829,86.5839,86.7885,3600.0
2019-04-25 15:00:00,110.23,110.27,109.65,110.1,2500.0,86.7412,86.7727,86.2848,86.6389,2500.0
2019-04-25 15:30:00,110.22,110.27,109.53,109.57,8400.0,86.7334,86.7727,86.1904,86.2219,8400.0
2019-04-26 09:30:00,108.36,108.63,107.35,108.24,12089.0,85.2697,85.4822,84.4749,85.1753,12089.0
2019-04-26 10:00:00,108.26,108.26,106.96,106.96,2400.0,85.191,85.191,84.168,84.168,2400.0
2019-04-26 10:30:00,107.01,107.22,106.15,106.15,20706.0,84.2074,84.3726,83.5306,83.5306,20706.0
2019-04-26 11:00:00,106.01,106.42,105.75,106.22,6410.0,83.4205,83.7431,83.2159,83.5857,6410.0
2019-04-26 11:30:00,106.66,107.41,106.48,107.02,2600.0,83.932,84.5222,83.7903,84.2153,2600.0
2019-04-26 12:00:00,106.96,106.97,106.36,106.4,2259.0,84.168,84.1759,83.6959,83.7274,2259.0
2019-04-26 12:30:00,106.33,106.58,106.32,106.38,1347.0,83.6723,83.869,83.6644,83.7116,1347.0
2019-04-26 13:00:00,106.44,106.5,106.15,106.16,1400.0,83.7589,83.8061,83.5306,83.5385,1400.0
2019-04-26 13:30:00,106.23,106.55,106.23,106.44,1500.0,83.5936,83.8454,83.5936,83.7589,1500.0
2019-04-26 14:00:00,106.59,107.21,106.42,107.0,5802.0,83.8769,84.3648,83.7431,84.1995,5802.0
2019-04-26 14:30:00,106.98,107.07,106.75,106.77,7900.0,84.1838,84.2546,84.0028,84.0185,7900.0
2019-04-26 15:00:00,106.78,107.0,106.76,106.87,9700.0,84.0264,84.1995,84.0107,84.0972,9700.0
2019-04-26 15:30:00,106.89,107.36,106.87,107.3,18055.0,84.113,84.4828,84.0972,84.4356,18055.0
2019-04-29 09:30:00,107.09,107.18,106.2,106.2,6900.0,84.2703,84.3412,83.57,83.57,6900.0
2019-04-29 10:00:00,106.61,106.93,106.13,106.25,2700.0,83.8926,84.1444,83.5149,83.6093,2700.0
2019-04-29 10:30:00,106.26,107.0,106.25,106.95,7906.0,83.6172,84.1995,83.6093,84.1602,7906.0
2019-04-29 11:00:00,106.77,106.92,106.65,106.77,6023.0,84.0185,84.1366,83.9241,84.0185,6023.0
2019-04-29 11:30:00,106.72,107.2,106.72,107.16,1800.0,83.9792,84.3569,83.9792,84.3254,1800.0
2019-04-29 12:00:00,107.03,107.33,107.03,107.27,1600.0,84.2231,84.4592,84.2231,84.412,1600.0
2019-04-29 12:30:00,107.27,107.5,107.02,107.32,2912.0,84.412,84.593,84.2153,84.4513,2912.0
2019-04-29 13:00:00,107.24,107.6,107.23,107.36,3934.0,84.3884,84.6717,84.3805,84.4828,3934.0
2019-04-29 13:30:00,107.38,107.8,107.27,107.8,1800.0,84.4985,84.8291,84.412,84.8291,1800.0
2019-04-29 14:00:00,107.63,107.64,107.15,107.15,1800.0,84.6953,84.7031,84.3176,84.3176,1800.0
2019-04-29 14:30:00,107.03,107.04,106.77,106.77,1900.0,84.2231,84.231,84.0185,84.0185,1900.0
2019-04-29 15:00:00,106.86,106.97,106.66,106.7,2800.0,84.0894,84.1759,83.932,83.9634,2800.0
2019-04-29 15:30:00,106.68,107.12,106.5,106.89,21640.0,83.9477,84.294,83.8061,84.113,21640.0
2019-04-30 09:30:00,107.74,108.16,107.25,107.59,10083.0,84.7818,85.1123,84.3962,84.6638,10083.0
2019-04-30 10:00:00,107.52,107.53,106.88,107.1,4581.0,84.6087,84.6166,84.1051,84.2782,4581.0
2019-04-30 10:30:00,107.24,107.66,106.7,107.5,14119.0,84.3884,84.7189,83.9634,84.593,14119.0
2019-04-30 11:00:00,107.36,107.36,106.33,106.42,4597.0,84.4828,84.4828,83.6723,83.7431,4597.0
2019-04-30 11:30:00,106.46,106.8,106.28,106.59,5700.0,83.7746,84.0421,83.6329,83.8769,5700.0
2019-04-30 12:00:00,106.64,106.76,106.35,106.76,2726.0,83.9162,84.0107,83.688,84.0107,2726.0
2019-04-30 12:30:00,107.13,107.36,106.52,106.7,4500.0,84.3018,84.4828,83.8218,83.9634,4500.0
2019-04-30 13:00:00,106.66,107.13,106.64,106.64,2000.0,83.932,84.3018,83.9162,83.9162,2000.0
2019-04-30 13:30:00,106.76,106.76,106.25,106.25,1800.0,84.0107,84.0107,83.6093,83.6093,1800.0
2019-04-30 14:00:00,106.28,106.28,105.99,106.12,1700.0,83.6329,83.6329,83.4047,83.507,1700.0
2019-04-30 14:30:00,106.04,106.28,105.83,106.22,2500.0,83.4441,83.6329,83.2788,83.5857,2500.0
2019-04-30 15:00:00,106.22,106.69,106.14,106.37,2720.0,83.5857,83.9556,83.5228,83.7038,2720.0
2019-04-30 15:30:00,106.33,106.49,106.16,106.46,12831.0,83.6723,83.7982,83.5385,83.7746,12831.0
2019-05-01 09:30:00,105.7,105.7,103.1,103.33,14409.0,83.1765,83.1765,81.1306,81.3116,14409.0
2019-05-01 10:00:00,103.09,104.71,103.01,104.23,8434.0,81.1227,82.3975,81.0597,82.0198,8434.0
2019-05-01 10:30:00,103.87,103.95,102.71,102.71,7384.0,81.7365,81.7994,80.8237,80.8237,7384.0
2019-05-01 11:00:00,102.69,103.2,102.69,103.11,7222.0,80.8079,81.2093,80.8079,81.1384,7222.0
2019-05-01 11:30:00,103.44,103.84,103.09,103.09,2200.0,81.3981,81.7129,81.1227,81.1227,2200.0
2019-05-01 12:00:00,103.13,103.13,102.75,102.87,1852.0,81.1542,81.1542,80.8551,80.9496,1852.0
2019-05-01 12:30:00,102.8,103.01,102.63,103.01,3800.0,80.8945,81.0597,80.7607,81.0597,3800.0
2019-05-01 13:00:00,102.98,103.21,102.89,102.95,2100.0,81.0361,81.2171,80.9653,81.0125,2100.0
2019-05-01 13:30:00,102.94,103.25,102.65,102.65,3100.0,81.0047,81.2486,80.7765,80.7765,3100.0
2019-05-01 14:00:00,102.65,103.17,102.5,102.98,5009.0,80.7765,81.1857,80.6584,81.0361,5009.0
2019-05-01 14:30:00,102.94,102.94,102.44,102.86,5314.0,81.0047,81.0047,80.6112,80.9417,5314.0
2019-05-01 15:00:00,102.87,102.87,102.2,102.2,3865.0,80.9496,80.9496,80.4223,80.4223,3865.0
2019-05-01 15:30:00,102.19,102.19,101.34,101.39,12756.0,80.4145,80.4145,79.7456,79.7849,12756.0
2019-05-02 09:30:00,100.17,101.38,99.5,101.38,5274.0,78.8249,79.7771,78.2977,79.7771,5274.0
2019-05-02 10:00:00,101.22,102.0,101.22,102.0,4464.0,79.6512,80.265,79.6512,80.265,4464.0
2019-05-02 10:30:00,101.61,101.71,100.46,100.46,3857.0,79.9581,80.0368,79.0531,79.0531,3857.0
2019-05-02 11:00:00,100.41,100.45,99.5,99.56,2706.0,79.0138,79.0453,78.2977,78.3449,2706.0
2019-05-02 11:30:00,99.73,100.07,99.18,99.35,5024.0,78.4787,78.7462,78.0459,78.1796,5024.0
2019-05-02 12:00:00,99.5,99.81,99.27,99.79,3500.0,78.2977,78.5416,78.1167,78.5259,3500.0
2019-05-02 12:30:00,100.06,100.44,100.05,100.31,2800.0,78.7384,79.0374,78.7305,78.9351,2800.0
2019-05-02 13:00:00,100.3,100.32,99.62,99.62,7708.0,78.9272,78.943,78.3921,78.3921,7708.0
2019-05-02 13:30:00,99.67,99.69,99.31,99.37,4242.0,78.4315,78.4472,78.1482,78.1954,4242.0
2019-05-02 14:00:00,99.23,99.81,99.07,99.54,3812.0,78.0852,78.5416,77.9593,78.3292,3812.0
2019-05-02 14:30:00,99.52,99.99,99.52,99.65,11967.0,78.3134,78.6833,78.3134,78.4157,11967.0
2019-05-02 15:00:00,99.71,99.74,99.33,99.74,3449.0,78.4629,78.4865,78.1639,78.4865,3449.0
2019-05-02 15:30:00,99.56,99.74,99.12,99.15,10384.0,78.3449,78.4865,77.9987,78.0223,10384.0
2019-05-03 09:30:00,100.32,100.9,99.73,100.28,7282.0,78.943,79.3994,78.4787,78.9115,7282.0
2019-05-03 10:00:00,100.33,101.1,100.26,101.1,8269.0,78.9508,79.5567,78.8957,79.5567,8269.0
2019-05-03 10:30:00,101.08,101.42,100.78,100.78,3906.0,79.541,79.8086,79.3049,79.3049,3906.0
2019-05-03 11:00:00,100.92,100.93,100.35,100.45,2350.0,79.4151,79.423,78.9666,79.0453,2350.0
2019-05-03 11:30:00,100.46,100.69,100.4,100.45,3000.0,79.0531,79.2341,79.0059,79.0453,3000.0
2019-05-03 12:00:00,100.47,100.73,100.47,100.67,1200.0,79.061,79.2656,79.061,79.2184,1200.0
2019-05-03 12:30:00,100.58,100.94,100.58,100.8,1700.0,79.1476,79.4308,79.1476,79.3207,1700.0
2019-05-03 13:00:00,100.77,100.94,100.71,100.8,1400.0,79.2971,79.4308,79.2498,79.3207,1400.0
2019-05-03 13:30:00,100.87,100.87,100.44,100.46,2200.0,79.3758,79.3758,79.0374,79.0531,2200.0
2019-05-03 14:00:00,100.4,100.4,100.2,100.28,1200.0,79.0059,79.0059,78.8485,78.9115,1200.0
2019-05-03 14:30:00,100.28,100.67,100.1,100.5,2946.0,78.9115,79.2184,78.7698,79.0846,2946.0
2019-05-03 15:00:00,100.5,100.8,100.5,100.71,3059.0,79.0846,79.3207,79.0846,79.2498,3059.0
2019-05-03 15:30:00,100.71,101.0,100.53,100.53,12771.0,79.2498,79.4781,79.1082,79.1082,12771.0
2019-05-06 09:30:00,99.02,100.43,99.0,100.43,4600.0,77.92,79.0295,77.9042,79.0295,4600.0
2019-05-06 10:00:00,100.22,101.07,100.22,100.74,8973.0,78.8643,79.5331,78.8643,79.2735,8973.0
2019-05-06 10:30:00,100.74,100.74,100.14,100.49,8388.0,79.2735,79.2735,78.8013,79.0767,8388.0
2019-05-06 11:00:00,100.53,100.53,100.09,100.52,1600.0,79.1082,79.1082,78.762,79.1003,1600.0
2019-05-06 11:30:00,100.55,100.7,100.15,100.16,2500.0,79.1239,79.242,78.8092,78.817,2500.0
2019-05-06 12:00:00,100.16,100.62,100.16,100.62,1600.0,78.817,79.179,78.817,79.179,1600.0
2019-05-06 12:30:00,100.37,100.64,100.2,100.51,2500.0,78.9823,79.1948,78.8485,79.0925,2500.0
2019-05-06 13:00:00,100.45,100.73,100.38,100.53,4305.0,79.0453,79.2656,78.9902,79.1082,4305.0
2019-05-06 13:30:00,100.52,101.08,100.46,100.93,2607.0,79.1003,79.541,79.0531,79.423,2607.0
2019-05-06 14:00:00,101.0,101.03,100.58,100.58,2400.0,79.4781,79.5017,79.1476,79.1476,2400.0
2019-05-06 14:30:00,100.66,101.21,100.47,101.14,2500.0,79.2105,79.6433,79.061,79.5882,2500.0
2019-05-06 15:00:00,101.2,101.32,100.98,101.16,2670.0,79.6354,79.7299,79.4623,79.604,2670.0
2019-05-06 15:30:00,101.08,101.17,100.61,100.61,11900.0,79.541,79.6118,79.1712,79.1712,11900.0
2019-05-07 09:30:00,99.8,99.99,98.57,99.19,15209.0,78.5338,78.6833,77.5659,78.0537,15209.0
2019-05-07 10:00:00,98.91,99.6,98.75,99.59,3600.0,77.8334,78.3764,77.7075,78.3685,3600.0
2019-05-07 10:30:00,99.09,99.09,98.05,98.25,10754.0,77.9751,77.9751,77.1567,77.314,10754.0
2019-05-07 11:00:00,98.2,98.4,97.75,97.94,8857.0,77.2747,77.4321,76.9206,77.0701,8857.0
2019-05-07 11:30:00,98.2,98.2,97.0,97.0,8278.0,77.2747,77.2747,76.3304,76.3304,8278.0
2019-05-07 12:00:00,96.92,97.54,96.56,97.42,8100.0,76.2675,76.7553,75.9842,76.6609,8100.0
2019-05-07 12:30:00,97.39,97.61,97.07,97.1,5239.0,76.6373,76.8104,76.3855,76.4091,5239.0
2019-05-07 13:00:00,97.06,97.06,96.09,96.17,10998.0,76.3776,76.3776,75.6143,75.6773,10998.0
2019-05-07 13:30:00,96.05,96.84,95.88,96.66,6561.0,75.5828,76.2045,75.4491,76.0629,6561.0
2019-05-07 14:00:00,96.79,97.21,96.64,96.74,4100.0,76.1652,76.4957,76.0471,76.1258,4100.0
2019-05-07 14:30:00,96.76,97.32,96.65,97.32,7900.0,76.1415,76.5822,76.055,76.5822,7900.0
2019-05-07 15:00:00,97.35,97.42,97.07,97.07,7651.0,76.6058,76.6609,76.3855,76.3855,7651.0
2019-05-07 15:30:00,97.04,98.21,96.92,98.21,24899.0,76.3619,77.2826,76.2675,77.2826,24899.0
2019-05-08 09:30:00,101.85,105.84,101.5,104.69,51073.0,80.1469,83.2867,79.8715,82.3818,51073.0
2019-05-08 10:00:00,105.0,105.85,104.95,105.49,20549.0,82.6257,83.2946,82.5864,83.0113,20549.0
2019-05-08 10:30:00,105.7,106.85,105.7,106.69,20099.0,83.1765,84.0815,83.1765,83.9556,20099.0
2019-05-08 11:00:00,106.79,107.98,106.35,106.49,15906.0,84.0343,84.9707,83.688,83.7982,15906.0
2019-05-08 11:30:00,106.68,107.92,106.37,107.74,15142.0,83.9477,84.9235,83.7038,84.7818,15142.0
2019-05-08 12:00:00,107.68,107.87,106.16,106.86,8763.0,84.7346,84.8841,83.5385,84.0894,8763.0
2019-05-08 12:30:00,106.76,106.82,106.12,106.24,15742.0,84.0107,84.0579,83.507,83.6015,15742.0
2019-05-08 13:00:00,106.24,106.49,105.85,106.05,10350.0,83.6015,83.7982,83.2946,83.452,10350.0
2019-05-08 13:30:00,106.0,106.19,105.6,105.99,8632.0,83.4126,83.5621,83.0978,83.4047,8632.0
2019-05-08 14:00:00,106.01,106.46,105.83,106.46,10950.0,83.4205,83.7746,83.2788,83.7746,10950.0
2019-05-08 14:30:00,106.49,106.7,106.25,106.34,11191.0,83.7982,83.9634,83.6093,83.6802,11191.0
2019-05-08 15:00:00,106.35,106.5,105.96,106.2,14509.0,83.688,83.8061,83.3811,83.57,14509.0
2019-05-08 15:30:00,106.21,106.36,105.61,105.86,37723.0,83.5779,83.6959,83.1057,83.3024,37723.0
2019-05-09 09:30:00,104.95,106.58,104.95,106.22,9700.0,82.5864,83.869,82.5864,83.5857,9700.0
2019-05-09 10:00:00,106.41,106.53,105.57,106.03,29719.0,83.7352,83.8297,83.0742,83.4362,29719.0
2019-05-09 10:30:00,106.29,107.3,106.21,107.09,13926.0,83.6408,84.4356,83.5779,84.2703,13926.0
2019-05-09 11:00:00,107.07,107.58,107.0,107.36,18114.0,84.2546,84.6559,84.1995,84.4828,18114.0
2019-05-09 11:30:00,107.37,108.3,107.37,108.29,9745.0,84.4907,85.2225,84.4907,85.2146,9745.0
2019-05-09 12:00:00,108.37,108.89,108.08,108.79,18127.0,85.2776,85.6868,85.0494,85.6081,18127.0
2019-05-09 12:30:00,108.74,109.57,108.73,109.06,15524.0,85.5687,86.2219,85.5609,85.8206,15524.0
2019-05-09 13:00:00,109.13,109.35,108.5,109.04,10037.0,85.8756,86.0488,85.3799,85.8048,10037.0
2019-05-09 13:30:00,109.08,109.08,108.69,108.81,10249.0,85.8363,85.8363,85.5294,85.6238,10249.0
2019-05-09 14:00:00,108.85,108.85,108.5,108.71,5841.0,85.6553,85.6553,85.3799,85.5451,5841.0
2019-05-09 14:30:00,108.67,108.84,108.43,108.44,6300.0,85.5137,85.6474,85.3248,85.3327,6300.0
2019-05-09 15:00:00,108.52,108.93,108.37,108.85,6910.0,85.3956,85.7183,85.2776,85.6553,6910.0
2019-05-09 15:30:00,108.82,108.99,108.24,108.28,33780.0,85.6317,85.7655,85.1753,85.2068,33780.0
2019-05-10 09:30:00,107.99,108.77,107.55,108.03,10961.0,84.9786,85.5924,84.6323,85.01,10961.0
2019-05-10 10:00:00,108.06,108.28,106.76,107.18,8880.0,85.0336,85.2068,84.0107,84.3412,8880.0
2019-05-10 10:30:00,107.14,107.64,106.72,107.6,6200.0,84.3097,84.7031,83.9792,84.6717,6200.0
2019-05-10 11:00:00,107.55,108.45,107.36,108.28,4277.0,84.6323,85.3405,84.4828,85.2068,4277.0
2019-05-10 11:30:00,108.23,108.46,107.73,108.29,5900.0,85.1674,85.3484,84.774,85.2146,5900.0
2019-05-10 12:00:00,108.25,108.4,107.91,108.35,5750.0,85.1832,85.3012,84.9156,85.2619,5750.0
2019-05-10 12:30:00,108.39,108.87,108.27,108.34,7483.0,85.2933,85.671,85.1989,85.254,7483.0
2019-05-10 13:00:00,108.36,108.47,108.0,108.12,7395.0,85.2697,85.3563,84.9864,85.0809,7395.0
2019-05-10 13:30:00,108.05,108.19,107.85,107.85,4100.0,85.0258,85.1359,84.8684,84.8684,4100.0
2019-05-10 14:00:00,108.07,108.24,107.49,107.49,1250.0,85.0415,85.1753,84.5851,84.5851,1250.0
2019-05-10 14:30:00,107.57,107.91,107.41,107.78,1600.0,84.6481,84.9156,84.5222,84.8133,1600.0
2019-05-10 15:00:00,108.0,108.5,107.98,108.35,5237.0,84.9864,85.3799,84.9707,85.2619,5237.0
2019-05-10 15:30:00,108.36,108.36,107.63,107.89,8303.0,85.2697,85.2697,84.6953,84.8999,8303.0
2019-05-13 09:30:00,107.5,108.81,107.25,107.65,10196.0,84.593,85.6238,84.3962,84.711,10196.0
2019-05-13 10:00:00,107.57,107.57,106.99,107.42,7267.0,84.6481,84.6481,84.1917,84.53,7267.0
2019-05-13 10:30:00,107.33,108.11,107.22,107.36,9008.0,84.4592,85.073,84.3726,84.4828,9008.0
2019-05-13 11:00:00,107.7,107.7,106.73,106.83,4207.0,84.7504,84.7504,83.9871,84.0657,4207.0
2019-05-13 11:30:00,106.92,106.92,106.09,106.23,4900.0,84.1366,84.1366,83.4834,83.5936,4900.0
2019-05-13 12:00:00,106.34,106.34,105.75,105.91,3728.0,83.6802,83.6802,83.2159,83.3418,3728.0
2019-05-13 12:30:00,105.94,106.44,105.92,106.21,2700.0,83.3654,83.7589,83.3497,83.5779,2700.0
2019-05-13 13:00:00,106.16,106.36,106.06,106.13,4428.0,83.5385,83.6959,83.4598,83.5149,4428.0
2019-05-13 13:30:00,106.15,106.47,105.96,106.33,5300.0,83.5306,83.7825,83.3811,83.6723,5300.0
2019-05-13 14:00:00,106.4,106.99,106.4,106.87,3300.0,83.7274,84.1917,83.7274,84.0972,3300.0
2019-05-13 14:30:00,106.9,107.56,106.8,107.35,3564.0,84.1208,84.6402,84.0421,84.4749,3564.0
2019-05-13 15:00:00,107.39,107.48,106.96,107.01,3189.0,84.5064,84.5772,84.168,84.2074,3189.0
2019-05-13 15:30:00,106.95,107.35,106.84,107.21,11106.0,84.1602,84.4749,84.0736,84.3648,11106.0
2019-05-14 09:30:00,107.98,108.71,107.77,108.15,7740.0,84.9707,85.5451,84.8054,85.1045,7740.0
2019-05-14 10:00:00,108.16,109.1,108.16,109.01,9820.0,85.1123,85.852,85.1123,85.7812,9820.0
2019-05-14 10:30:00,109.09,109.26,108.49,108.55,14623.0,85.8442,85.9779,85.372,85.4192,14623.0
2019-05-14 11:00:00,108.52,109.24,108.46,108.91,18002.0,85.3956,85.9622,85.3484,85.7025,18002.0
2019-05-14 11:30:00,108.91,109.37,108.66,109.03,8599.0,85.7025,86.0645,85.5058,85.797,8599.0
2019-05-14 12:00:00,109.0,109.45,108.82,108.82,4700.0,85.7733,86.1275,85.6317,85.6317,4700.0
2019-05-14 12:30:00,108.84,109.28,108.82,109.18,3600.0,85.6474,85.9937,85.6317,85.915,3600.0
2019-05-14 13:00:00,109.19,109.53,109.16,109.45,5314.0,85.9229,86.1904,85.8993,86.1275,5314.0
2019-05-14 13:30:00,109.49,109.56,109.06,109.25,3518.0,86.1589,86.214,85.8206,85.9701,3518.0
2019-05-14 14:00:00,109.22,109.37,109.07,109.07,6007.0,85.9465,86.0645,85.8284,85.8284,6007.0
2019-05-14 14:30:00,109.04,109.06,108.57,108.59,9228.0,85.8048,85.8206,85.435,85.4507,9228.0
2019-05-14 15:00:00,108.61,108.87,108.61,108.85,7806.0,85.4664,85.671,85.4664,85.6553,7806.0
2019-05-14 15:30:00,108.87,109.44,108.74,109.09,22748.0,85.671,86.1196,85.5687,85.8442,22748.0
2019-05-15 09:30:00,107.93,108.1,107.65,108.1,2247.0,84.9313,85.0651,84.711,85.0651,2247.0
2019-05-15 10:00:00,108.04,109.11,108.04,109.06,2891.0,85.0179,85.8599,85.0179,85.8206,2891.0
2019-05-15 10:30:00,109.21,109.38,108.95,109.38,1700.0,85.9386,86.0724,85.734,86.0724,1700.0
2019-05-15 11:00:00,109.19,109.86,109.0,109.86,3100.0,85.9229,86.4501,85.7733,86.4501,3100.0
2019-05-15 11:30:00,109.73,110.06,109.64,110.06,3212.0,86.3478,86.6075,86.277,86.6075,3212.0
2019-05-15 12:00:00,110.19,110.38,110.19,110.38,1100.0,86.7098,86.8593,86.7098,86.8593,1100.0
2019-05-15 12:30:00,110.16,110.16,109.94,110.07,500.0,86.6862,86.6862,86.513,86.6153,500.0
2019-05-15 13:00:00,110.14,110.23,109.25,109.36,6794.0,86.6704,86.7412,85.9701,86.0566,6794.0
2019-05-15 13:30:00,109.29,109.59,109.04,109.16,2100.0,86.0015,86.2376,85.8048,85.8993,2100.0
2019-05-15 14:00:00,109.16,109.16,108.69,108.83,3349.0,85.8993,85.8993,85.5294,85.6396,3349.0
2019-05-15 14:30:00,108.85,109.27,108.8,108.93,2800.0,85.6553,85.9858,85.616,85.7183,2800.0
2019-05-15 15:00:00,109.06,109.1,108.77,108.97,4100.0,85.8206,85.852,85.5924,85.7497,4100.0
2019-05-15 15:30:00,109.05,109.51,109.01,109.08,22577.0,85.8127,86.1747,85.7812,85.8363,22577.0
2019-05-16 09:30:00,110.01,110.87,109.82,110.79,5829.0,86.5681,87.2449,86.4186,87.1819,5829.0
2019-05-16 10:00:00,110.61,110.61,109.96,110.19,2995.0,87.0403,87.0403,86.5288,86.7098,2995.0
2019-05-16 10:30:00,110.39,110.5,110.21,110.39,2865.0,86.8672,86.9537,86.7255,86.8672,2865.0
2019-05-16 11:00:00,110.5,110.6,110.25,110.49,1904.0,86.9537,87.0324,86.757,86.9458,1904.0
2019-05-16 11:30:00,110.45,111.0,110.29,110.97,9163.0,86.9144,87.3472,86.7885,87.3236,9163.0
2019-05-16 12:00:00,110.94,110.94,110.68,110.75,1300.0,87.3,87.3,87.0954,87.1504,1300.0
2019-05-16 12:30:00,110.65,110.65,110.44,110.44,200.0,87.0717,87.0717,86.9065,86.9065,200.0
2019-05-16 13:00:00,110.38,110.68,110.38,110.68,2300.0,86.8593,87.0954,86.8593,87.0954,2300.0
2019-05-16 13:30:00,110.61,110.76,110.52,110.52,1302.0,87.0403,87.1583,86.9694,86.9694,1302.0
2019-05-16 14:00:00,110.52,110.64,110.26,110.64,800.0,86.9694,87.0639,86.7649,87.0639,800.0
2019-05-16 14:30:00,110.64,110.86,110.64,110.73,2100.0,87.0639,87.237,87.0639,87.1347,2100.0
2019-05-16 15:00:00,110.69,110.9,110.5,110.9,3200.0,87.1032,87.2685,86.9537,87.2685,3200.0
2019-05-16 15:30:00,110.89,110.94,110.47,110.72,6307.0,87.2606,87.3,86.9301,87.1268,6307.0
2019-05-17 09:30:00,109.78,110.36,109.78,110.24,10200.0,86.3871,86.8435,86.3871,86.7491,10200.0
2019-05-17 10:00:00,110.23,111.21,110.11,111.21,8905.0,86.7412,87.5124,86.6468,87.5124,8905.0
2019-05-17 10:30:00,111.13,111.36,110.44,111.31,3037.0,87.4495,87.6305,86.9065,87.5911,3037.0
2019-05-17 11:00:00,111.27,111.37,110.95,111.0,2100.0,87.5596,87.6383,87.3078,87.3472,2100.0
2019-05-17 11:30:00,110.65,110.78,110.5,110.65,2900.0,87.0717,87.174,86.9537,87.0717,2900.0
2019-05-17 12:00:00,110.57,110.67,110.23,110.37,3600.0,87.0088,87.0875,86.7412,86.8514,3600.0
2019-05-17 12:30:00,110.62,110.66,110.53,110.53,400.0,87.0481,87.0796,86.9773,86.9773,400.0
2019-05-17 13:00:00,110.58,111.11,110.58,111.0,3800.0,87.0167,87.4337,87.0167,87.3472,3800.0
2019-05-17 13:30:00,110.94,111.21,110.84,111.21,1746.0,87.3,87.5124,87.2213,87.5124,1746.0
2019-05-17 14:00:00,111.25,111.25,110.96,111.13,1357.0,87.5439,87.5439,87.3157,87.4495,1357.0
2019-05-17 14:30:00,111.09,111.19,110.98,111.15,2000.0,87.418,87.4967,87.3314,87.4652,2000.0
2019-05-17 15:00:00,111.24,111.24,110.7,110.96,5115.0,87.536,87.536,87.1111,87.3157,5115.0
2019-05-17 15:30:00,110.79,111.26,110.68,111.14,12175.0,87.1819,87.5518,87.0954,87.4573,12175.0
2019-05-20 09:30:00,110.44,110.72,110.09,110.09,4324.0,86.9065,87.1268,86.6311,86.6311,4324.0
2019-05-20 10:00:00,110.51,111.17,110.51,111.17,4190.0,86.9616,87.4809,86.9616,87.4809,4190.0
2019-05-20 10:30:00,111.12,111.15,110.77,111.15,5072.0,87.4416,87.4652,87.1662,87.4652,5072.0
2019-05-20 11:00:00,110.9,110.9,110.3,110.57,3004.0,87.2685,87.2685,86.7963,87.0088,3004.0
2019-05-20 11:30:00,110.48,110.8,110.46,110.8,2979.0,86.938,87.1898,86.9222,87.1898,2979.0
2019-05-20 12:00:00,110.91,111.05,110.9,110.99,900.0,87.2763,87.3865,87.2685,87.3393,900.0
2019-05-20 12:30:00,110.95,110.95,110.42,110.42,1700.0,87.3078,87.3078,86.8908,86.8908,1700.0
2019-05-20 13:00:00,110.31,110.53,110.07,110.09,2122.0,86.8042,86.9773,86.6153,86.6311,2122.0
2019-05-20 13:30:00,110.04,110.07,109.73,109.84,4000.0,86.5917,86.6153,86.3478,86.4343,4000.0
2019-05-20 14:00:00,109.83,109.99,109.82,109.95,3900.0,86.4265,86.5524,86.4186,86.5209,3900.0
2019-05-20 14:30:00,109.95,110.07,109.93,110.07,5700.0,86.5209,86.6153,86.5052,86.6153,5700.0
2019-05-20 15:00:00,110.06,110.08,109.6,109.77,7817.0,86.6075,86.6232,86.2455,86.3793,7817.0
2019-05-20 15:30:00,109.8,109.84,109.34,109.68,25417.0,86.4029,86.4343,86.0409,86.3084,25417.0
2019-05-21 09:30:00,111.77,112.39,111.33,112.06,13399.0,87.9531,88.441,87.6068,88.1813,13399.0
2019-05-21 10:00:00,112.02,112.4,111.98,112.01,8866.0,88.1498,88.4488,88.1183,88.1419,8866.0
2019-05-21 10:30:00,112.19,112.98,111.93,112.95,17665.0,88.2836,88.9053,88.079,88.8816,17665.0
2019-05-21 11:00:00,112.97,113.23,112.46,112.69,26391.0,88.8974,89.102,88.4961,88.677,26391.0
2019-05-21 11:30:00,112.7,112.85,112.11,112.31,13836.0,88.6849,88.803,88.2206,88.378,13836.0
2019-05-21 12:00:00,112.33,112.71,112.33,112.65,7000.0,88.3938,88.6928,88.3938,88.6456,7000.0
2019-05-21 12:30:00,112.57,112.76,112.56,112.62,5600.0,88.5826,88.7321,88.5747,88.622,5600.0
2019-05-21 13:00:00,112.65,112.78,112.39,112.48,3400.0,88.6456,88.7479,88.441,88.5118,3400.0
2019-05-21 13:30:00,112.51,112.94,112.46,112.8,4701.0,88.5354,88.8738,88.4961,88.7636,4701.0
2019-05-21 14:00:00,112.81,113.0,112.62,112.86,4000.0,88.7715,88.921,88.622,88.8108,4000.0
2019-05-21 14:30:00,112.84,113.17,112.79,112.97,1800.0,88.7951,89.0548,88.7557,88.8974,1800.0
2019-05-21 15:00:00,112.98,113.47,112.84,113.41,4000.0,88.9053,89.2908,88.7951,89.2436,4000.0
2019-05-21 15:30:00,113.35,114.09,113.31,113.81,22493.0,89.1964,89.7787,89.1649,89.5584,22493.0
2019-05-22 09:30:00,112.91,113.09,112.5,112.8,4629.0,88.8502,88.9918,88.5275,88.7636,4629.0
2019-05-22 10:00:00,112.74,112.74,111.7,112.09,3900.0,88.7164,88.7164,87.898,88.2049,3900.0
2019-05-22 10:30:00,111.84,111.9,110.79,110.85,4073.0,88.0082,88.0554,87.1819,87.2291,4073.0
2019-05-22 11:00:00,110.52,110.86,110.43,110.69,1800.0,86.9694,87.237,86.8986,87.1032,1800.0
2019-05-22 11:30:00,110.74,110.84,110.28,110.46,2202.0,87.1426,87.2213,86.7806,86.9222,2202.0
2019-05-22 12:00:00,110.57,110.57,109.99,110.24,3200.0,87.0088,87.0088,86.5524,86.7491,3200.0
2019-05-22 12:30:00,110.19,110.19,109.56,109.6,4556.0,86.7098,86.7098,86.214,86.2455,4556.0
2019-05-22 13:00:00,109.58,109.58,109.26,109.47,4298.0,86.2298,86.2298,85.9779,86.1432,4298.0
2019-05-22 13:30:00,109.51,109.73,109.46,109.6,2200.0,86.1747,86.3478,86.1353,86.2455,2200.0
2019-05-22 14:00:00,109.52,109.69,109.33,109.63,2235.0,86.1825,86.3163,86.033,86.2691,2235.0
2019-05-22 14:30:00,109.56,109.89,109.55,109.61,2300.0,86.214,86.4737,86.2061,86.2534,2300.0
2019-05-22 15:00:00,109.59,109.78,109.37,109.7,1956.0,86.2376,86.3871,86.0645,86.3242,1956.0
2019-05-22 15:30:00,109.61,109.61,108.85,108.85,14524.0,86.2534,86.2534,85.6553,85.6553,14524.0
2019-05-23 09:30:00,105.7,105.7,101.91,103.03,13826.0,83.1765,83.1765,80.1941,81.0755,13826.0
2019-05-23 10:00:00,103.22,103.48,102.15,102.58,9093.0,81.225,81.4296,80.383,80.7214,9093.0
2019-05-23 10:30:00,102.67,104.18,102.67,104.07,4509.0,80.7922,81.9804,80.7922,81.8939,4509.0
2019-05-23 11:00:00,103.66,104.12,103.53,103.53,4845.0,81.5712,81.9332,81.4689,81.4689,4845.0
2019-05-23 11:30:00,103.57,103.62,102.96,102.96,2421.0,81.5004,81.5398,81.0204,81.0204,2421.0
2019-05-23 12:00:00,102.79,103.15,102.72,103.15,2200.0,80.8866,81.1699,80.8315,81.1699,2200.0
2019-05-23 12:30:00,103.26,103.57,103.01,103.05,2743.0,81.2565,81.5004,81.0597,81.0912,2743.0
2019-05-23 13:00:00,103.04,103.38,102.81,103.38,2300.0,81.0834,81.3509,80.9024,81.3509,2300.0
2019-05-23 13:30:00,103.4,103.65,103.25,103.25,1900.0,81.3666,81.5634,81.2486,81.2486,1900.0
2019-05-23 14:00:00,103.42,103.68,103.34,103.68,1000.0,81.3824,81.587,81.3194,81.587,1000.0
2019-05-23 14:30:00,103.65,103.83,103.56,103.78,2500.0,81.5634,81.705,81.4925,81.6657,2500.0
2019-05-23 15:00:00,103.76,104.56,103.67,104.53,4857.0,81.6499,82.2795,81.5791,82.2559,4857.0
2019-05-23 15:30:00,104.47,104.68,103.88,104.05,15819.0,82.2086,82.3739,81.7444,81.8781,15819.0
2019-05-24 09:30:00,105.15,105.58,103.45,103.9,6686.0,82.8928,83.2317,81.5526,81.9073,6686.0
2019-05-24 10:00:00,103.85,104.23,103.66,104.09,3453.0,81.8679,82.1675,81.7181,82.0571,3453.0
2019-05-24 10:30:00,104.01,104.01,102.56,102.64,4300.0,81.9941,81.9941,80.851,80.9141,4300.0
2019-05-24 11:00:00,102.7,102.89,101.77,102.15,4462.0,80.9613,81.1111,80.2282,80.5278,4462.0
2019-05-24 11:30:00,102.28,102.36,102.0,102.03,3961.0,80.6303,80.6933,80.4095,80.4332,3961.0
2019-05-24 12:00:00,101.98,102.08,101.72,102.08,2100.0,80.3938,80.4726,80.1888,80.4726,2100.0
2019-05-24 12:30:00,102.04,102.3,101.99,102.26,3200.0,80.4411,80.646,80.4016,80.6145,3200.0
2019-05-24 13:00:00,102.42,102.86,102.42,102.66,3886.0,80.7406,81.0875,80.7406,80.9298,3886.0
2019-05-24 13:30:00,102.74,103.27,102.64,103.05,2159.0,80.9929,81.4107,80.9141,81.2373,2159.0
2019-05-24 14:00:00,103.09,103.18,102.75,103.18,2347.0,81.2688,81.3397,81.0008,81.3397,2347.0
2019-05-24 14:30:00,103.11,103.58,103.06,103.54,2834.0,81.2846,81.6551,81.2451,81.6235,2834.0
2019-05-24 15:00:00,103.61,103.93,103.52,103.93,3257.0,81.6787,81.931,81.6078,81.931,3257.0
2019-05-24 15:30:00,103.96,104.38,103.68,104.05,13506.0,81.9546,82.2857,81.7339,82.0256,13506.0
2019-05-28 09:30:00,104.38,104.54,103.94,104.12,2425.0,82.2857,82.4119,81.9389,82.0808,2425.0
2019-05-28 10:00:00,104.09,104.67,103.99,104.16,4470.0,82.0571,82.5144,81.9783,82.1123,4470.0
2019-05-28 10:30:00,103.92,103.92,102.88,103.05,3160.0,81.9231,81.9231,81.1032,81.2373,3160.0
2019-05-28 11:00:00,103.46,103.67,103.16,103.35,3400.0,81.5605,81.726,81.324,81.4738,3400.0
2019-05-28 11:30:00,103.21,103.55,103.08,103.54,3000.0,81.3634,81.6314,81.2609,81.6235,3000.0
2019-05-28 12:00:00,103.65,103.95,103.38,103.91,2145.0,81.7103,81.9468,81.4974,81.9152,2145.0
2019-05-28 12:30:00,103.85,103.85,103.57,103.57,1763.0,81.8679,81.8679,81.6472,81.6472,1763.0
2019-05-28 13:00:00,103.98,104.13,103.95,104.13,800.0,81.9704,82.0887,81.9468,82.0887,800.0
2019-05-28 13:30:00,104.0,104.33,104.0,104.13,2257.0,81.9862,82.2463,81.9862,82.0887,2257.0
2019-05-28 14:00:00,103.99,103.99,103.36,103.36,700.0,81.9783,81.9783,81.4816,81.4816,700.0
2019-05-28 14:30:00,103.31,103.64,103.25,103.64,2755.0,81.4422,81.7024,81.3949,81.7024,2755.0
2019-05-28 15:00:00,103.55,103.75,103.49,103.72,3100.0,81.6314,81.7891,81.5841,81.7654,3100.0
2019-05-28 15:30:00,103.67,103.75,103.5,103.6,7098.0,81.726,81.7891,81.592,81.6708,7098.0
2019-05-29 09:30:00,101.52,101.89,100.13,100.84,14518.0,80.0311,80.3228,78.9353,79.4951,14518.0
2019-05-29 10:00:00,100.85,102.0,100.31,102.0,5149.0,79.5029,80.4095,79.0772,80.4095,5149.0
2019-05-29 10:30:00,101.95,102.19,101.61,101.71,4100.0,80.3701,80.5593,80.1021,80.1809,4100.0
2019-05-29 11:00:00,101.39,101.62,100.78,100.88,4400.0,79.9286,80.11,79.4478,79.5266,4400.0
2019-05-29 11:30:00,100.96,101.03,100.13,100.14,5875.0,79.5897,79.6448,78.9353,78.9432,5875.0
2019-05-29 12:00:00,100.18,101.0,100.13,101.0,3300.0,78.9748,79.6212,78.9353,79.6212,3300.0
2019-05-29 12:30:00,101.0,101.3,100.99,101.16,2900.0,79.6212,79.8577,79.6133,79.7473,2900.0
2019-05-29 13:00:00,101.22,101.7,101.0,101.13,8582.0,79.7946,80.173,79.6212,79.7237,8582.0
2019-05-29 13:30:00,101.11,101.5,100.77,100.77,16203.0,79.7079,80.0154,79.4399,79.4399,16203.0
2019-05-29 14:00:00,100.62,100.71,100.28,100.45,7001.0,79.3216,79.3926,79.0536,79.1876,7001.0
2019-05-29 14:30:00,100.47,100.73,100.2,100.73,6100.0,79.2034,79.4083,78.9905,79.4083,6100.0
2019-05-29 15:00:00,100.62,101.08,100.48,101.08,5212.0,79.3216,79.6843,79.2113,79.6843,5212.0
2019-05-29 15:30:00,101.19,101.94,100.98,101.3,21816.0,79.771,80.3622,79.6054,79.8577,21816.0
2019-05-30 09:30:00,101.31,102.55,101.31,102.5,4722.0,79.8656,80.8431,79.8656,80.8037,4722.0
2019-05-30 10:00:00,102.27,102.61,102.08,102.14,1100.0,80.6224,80.8904,80.4726,80.5199,1100.0
2019-05-30 10:30:00,102.04,102.15,101.5,101.52,1800.0,80.4411,80.5278,80.0154,80.0311,1800.0
2019-05-30 11:00:00,101.11,101.16,100.08,100.08,3010.0,79.7079,79.7473,78.8959,78.8959,3010.0
2019-05-30 11:30:00,100.16,100.84,100.16,100.55,3600.0,78.959,79.4951,78.959,79.2664,3600.0
2019-05-30 12:00:00,100.5,101.04,100.5,100.82,1700.0,79.227,79.6527,79.227,79.4793,1700.0
2019-05-30 12:30:00,100.76,101.02,100.69,100.89,900.0,79.432,79.637,79.3768,79.5345,900.0
2019-05-30 13:00:00,101.01,101.01,100.62,100.79,2189.0,79.6291,79.6291,79.3216,79.4556,2189.0
2019-05-30 13:30:00,100.75,100.75,100.26,100.72,6213.0,79.4241,79.4241,79.0378,79.4005,6213.0
2019-05-30 14:00:00,100.83,100.83,99.99,100.02,2650.0,79.4872,79.4872,78.825,78.8486,2650.0
2019-05-30 14:30:00,100.0,100.22,99.92,100.22,2700.0,78.8329,79.0063,78.7698,79.0063,2700.0
2019-05-30 15:00:00,100.2,100.25,100.1,100.18,3800.0,78.9905,79.0299,78.9117,78.9748,3800.0
2019-05-30 15:30:00,100.22,100.51,100.02,100.31,16470.0,79.0063,79.2349,78.8486,79.0772,16470.0
2019-05-31 09:30:00,98.33,99.64,98.26,98.79,6700.0,77.5164,78.5491,77.4612,77.879,6700.0
2019-05-31 10:00:00,99.0,99.27,97.69,99.27,14355.0,78.0445,78.2574,77.0118,78.2574,14355.0
2019-05-31 10:30:00,99.68,100.16,99.58,100.11,3800.0,78.5806,78.959,78.5018,78.9196,3800.0
2019-05-31 11:00:00,99.68,99.78,99.26,99.78,1461.0,78.5806,78.6594,78.2495,78.6594,1461.0
2019-05-31 11:30:00,99.95,100.02,99.67,99.8,1700.0,78.7934,78.8486,78.5727,78.6752,1700.0
2019-05-31 12:00:00,99.83,99.83,99.3,99.3,1900.0,78.6988,78.6988,78.281,78.281,1900.0
2019-05-31 12:30:00,99.42,99.52,98.89,99.06,1900.0,78.3756,78.4545,77.9578,78.0918,1900.0
2019-05-31 13:00:00,99.01,99.13,98.97,99.02,1200.0,78.0524,78.147,78.0209,78.0603,1200.0
2019-05-31 13:30:00,99.11,99.11,98.83,98.83,2306.0,78.1313,78.1313,77.9105,77.9105,2306.0
2019-05-31 14:00:00,98.83,98.89,98.65,98.84,2100.0,77.9105,77.9578,77.7686,77.9184,2100.0
2019-05-31 14:30:00,98.69,99.2,98.69,99.09,1700.0,77.8002,78.2022,77.8002,78.1155,1700.0
2019-05-31 15:00:00,99.0,99.0,98.34,98.43,3200.0,78.0445,78.0445,77.5242,77.5952,3200.0
2019-05-31 15:30:00,98.44,98.55,97.8,98.05,39517.0,77.6031,77.6898,77.0985,77.2956,39517.0
2019-06-03 09:30:00,99.35,99.39,98.59,98.75,12228.0,78.3204,78.352,77.7213,77.8475,12228.0
2019-06-03 10:00:00,98.8,99.2,98.15,99.16,4000.0,77.8869,78.2022,77.3745,78.1707,4000.0
2019-06-03 10:30:00,99.17,99.39,99.04,99.39,1300.0,78.1785,78.352,78.0761,78.352,1300.0
2019-06-03 11:00:00,99.52,99.53,97.9,98.19,3750.0,78.4545,78.4623,77.1774,77.406,3750.0
2019-06-03 11:30:00,98.45,98.45,97.85,97.87,3822.0,77.611,77.611,77.138,77.1537,3822.0
2019-06-03 12:00:00,97.84,98.0,97.68,97.77,1700.0,77.1301,77.2562,77.0039,77.0749,1700.0
2019-06-03 12:30:00,97.77,98.12,97.61,97.61,4601.0,77.0749,77.3508,76.9488,76.9488,4601.0
2019-06-03 13:00:00,97.38,98.2,97.33,98.08,3765.0,76.7674,77.4139,76.728,77.3193,3765.0
2019-06-03 13:30:00,97.98,98.28,97.55,98.23,2498.0,77.2404,77.4769,76.9015,77.4375,2498.0
2019-06-03 14:00:00,98.16,98.86,98.06,98.54,4800.0,77.3823,77.9342,77.3035,77.6819,4800.0
2019-06-03 14:30:00,98.67,98.68,97.93,98.03,6301.0,77.7844,77.7923,77.201,77.2799,6301.0
2019-06-03 15:00:00,98.05,98.21,97.58,98.09,3300.0,77.2956,77.4218,76.9251,77.3272,3300.0
2019-06-03 15:30:00,97.83,98.29,97.43,98.29,23349.0,77.1222,77.4848,76.8069,77.4848,23349.0
2019-06-04 09:30:00,99.5,99.5,98.07,98.31,6961.0,78.4387,78.4387,77.3114,77.5006,6961.0
2019-06-04 10:00:00,98.1,98.3,97.26,98.3,7356.0,77.335,77.4927,76.6728,77.4927,7356.0
2019-06-04 10:30:00,98.43,99.0,98.42,98.97,4518.0,77.5952,78.0445,77.5873,78.0209,4518.0
2019-06-04 11:00:00,99.0,99.92,98.99,99.69,4763.0,78.0445,78.7698,78.0367,78.5885,4763.0
2019-06-04 11:30:00,99.69,99.93,99.34,99.68,4300.0,78.5885,78.7777,78.3126,78.5806,4300.0
2019-06-04 12:00:00,99.67,99.77,99.43,99.67,2645.0,78.5727,78.6515,78.3835,78.5727,2645.0
2019-06-04 12:30:00,99.71,99.71,99.37,99.7,2515.0,78.6042,78.6042,78.3362,78.5964,2515.0
2019-06-04 13:00:00,99.46,99.53,98.64,98.73,3779.0,78.4072,78.4623,77.7607,77.8317,3779.0
2019-06-04 13:30:00,98.56,98.65,98.0,98.24,5178.0,77.6977,77.7686,77.2562,77.4454,5178.0
2019-06-04 14:00:00,98.32,98.67,98.32,98.35,3600.0,77.5085,77.7844,77.5085,77.5321,3600.0
2019-06-04 14:30:00,98.41,98.85,98.31,98.6,3400.0,77.5794,77.9263,77.5006,77.7292,3400.0
2019-06-04 15:00:00,98.65,98.97,98.62,98.78,4799.0,77.7686,78.0209,77.745,77.8711,4799.0
2019-06-04 15:30:00,98.73,99.19,98.68,99.15,17109.0,77.8317,78.1943,77.7923,78.1628,17109.0
2019-06-05 09:30:00,98.47,98.61,96.83,97.51,5011.0,77.6267,77.7371,76.3339,76.8699,5011.0
2019-06-05 10:00:00,97.36,97.58,96.98,97.58,3396.0,76.7517,76.9251,76.4521,76.9251,3396.0
2019-06-05 10:30:00,97.26,97.26,95.55,95.78,10525.0,76.6728,76.6728,75.3248,75.5061,10525.0
2019-06-05 11:00:00,95.8,96.0,95.33,95.69,8333.0,75.5219,75.6795,75.1514,75.4352,8333.0
2019-06-05 11:30:00,95.7,95.79,94.45,94.64,6211.0,75.443,75.514,74.4576,74.6074,6211.0
2019-06-05 12:00:00,94.64,95.61,94.64,95.61,3481.0,74.6074,75.3721,74.6074,75.3721,3481.0
2019-06-05 12:30:00,95.51,95.84,95.13,95.13,3733.0,75.2933,75.5534,74.9937,74.9937,3733.0
2019-06-05 13:00:00,95.15,95.47,95.15,95.28,2000.0,75.0095,75.2617,75.0095,75.112,2000.0
2019-06-05 13:30:00,95.23,95.58,95.0,95.1,10495.0,75.0725,75.3485,74.8912,74.9701,10495.0
2019-06-05 14:00:00,95.14,95.84,95.14,95.48,4340.0,75.0016,75.5534,75.0016,75.2696,4340.0
2019-06-05 14:30:00,95.51,95.63,95.4,95.47,6370.0,75.2933,75.3879,75.2066,75.2617,6370.0
2019-06-05 15:00:00,95.58,95.69,95.42,95.42,5278.0,75.3485,75.4352,75.2223,75.2223,5278.0
2019-06-05 15:30:00,95.4,96.15,95.31,96.15,18762.0,75.2066,75.7978,75.1356,75.7978,18762.0
2019-06-06 09:30:00,96.5,97.76,96.5,96.81,15626.0,76.0737,77.067,76.0737,76.3181,15626.0
2019-06-06 10:00:00,96.58,97.35,96.38,96.8,5174.0,76.1368,76.7438,75.9791,76.3102,5174.0
2019-06-06 10:30:00,96.49,97.18,96.42,96.45,4320.0,76.0658,76.6098,76.0106,76.0343,4320.0
2019-06-06 11:00:00,96.35,96.49,96.13,96.31,3300.0,75.9555,76.0658,75.782,75.9239,3300.0
2019-06-06 11:30:00,96.45,96.45,96.08,96.22,1200.0,76.0343,76.0343,75.7426,75.853,1200.0
2019-06-06 12:00:00,96.37,97.09,96.37,96.9,1750.0,75.9712,76.5388,75.9712,76.389,1750.0
2019-06-06 12:30:00,96.95,96.95,96.0,96.25,3030.0,76.4285,76.4285,75.6795,75.8766,3030.0
2019-06-06 13:00:00,96.18,96.53,96.14,96.53,3388.0,75.8214,76.0974,75.7899,76.0974,3388.0
2019-06-06 13:30:00,96.54,96.63,96.43,96.56,1600.0,76.1052,76.1762,76.0185,76.121,1600.0
2019-06-06 14:00:00,96.6,97.5,96.6,97.44,3801.0,76.1525,76.862,76.1525,76.8147,3801.0
2019-06-06 14:30:00,97.43,97.94,97.43,97.54,6357.0,76.8069,77.2089,76.8069,76.8936,6357.0
2019-06-06 15:00:00,97.63,97.96,97.53,97.87,4465.0,76.9645,77.2247,76.8857,77.1537,4465.0
2019-06-06 15:30:00,97.86,97.96,97.49,97.53,14232.0,77.1458,77.2247,76.8542,76.8857,14232.0
2019-06-07 09:30:00,96.77,97.92,96.77,97.92,10892.0,76.2866,77.1931,76.2866,77.1931,10892.0
2019-06-07 10:00:00,97.83,98.24,97.41,97.59,10684.0,77.1222,77.4454,76.7911,76.933,10684.0
2019-06-07 10:30:00,97.56,98.3,97.56,98.0,4324.0,76.9093,77.4927,76.9093,77.2562,4324.0
2019-06-07 11:00:00,98.1,98.15,97.4,97.42,5755.0,77.335,77.3745,76.7832,76.799,5755.0
2019-06-07 11:30:00,97.48,97.7,97.34,97.34,3500.0,76.8463,77.0197,76.7359,76.7359,3500.0
2019-06-07 12:00:00,97.29,97.41,96.88,97.4,6296.0,76.6965,76.7911,76.3733,76.7832,6296.0
2019-06-07 12:30:00,97.43,98.35,97.32,98.29,5789.0,76.8069,77.5321,76.7201,77.4848,5789.0
2019-06-07 13:00:00,98.34,98.6,98.06,98.1,3000.0,77.5242,77.7292,77.3035,77.335,3000.0
2019-06-07 13:30:00,98.1,98.54,98.1,98.54,1600.0,77.335,77.6819,77.335,77.6819,1600.0
2019-06-07 14:00:00,98.67,98.67,98.0,98.0,3470.0,77.7844,77.7844,77.2562,77.2562,3470.0
2019-06-07 14:30:00,97.88,97.93,97.5,97.66,4300.0,77.1616,77.201,76.862,76.9882,4300.0
2019-06-07 15:00:00,97.75,97.78,97.41,97.68,9362.0,77.0591,77.0828,76.7911,77.0039,9362.0
2019-06-07 15:30:00,97.62,97.74,96.96,97.04,14333.0,76.9566,77.0512,76.4363,76.4994,14333.0
2019-06-10 09:30:00,97.65,97.81,96.44,97.15,8910.0,76.9803,77.1064,76.0264,76.5861,8910.0
2019-06-10 10:00:00,97.05,98.11,97.05,97.95,8800.0,76.5073,77.3429,76.5073,77.2168,8800.0
2019-06-10 10:30:00,98.0,98.4,97.87,98.16,17899.0,77.2562,77.5715,77.1537,77.3823,17899.0
2019-06-10 11:00:00,98.2,98.55,97.82,97.82,12089.0,77.4139,77.6898,77.1143,77.1143,12089.0
2019-06-10 11:30:00,97.91,98.17,97.6,97.93,5100.0,77.1853,77.3902,76.9409,77.201,5100.0
2019-06-10 12:00:00,97.89,97.95,97.36,97.36,6831.0,77.1695,77.2168,76.7517,76.7517,6831.0
2019-06-10 12:30:00,97.5,97.74,97.47,97.57,2900.0,76.862,77.0512,76.8384,76.9172,2900.0
2019-06-10 13:00:00,97.65,97.75,97.45,97.59,5200.0,76.9803,77.0591,76.8226,76.933,5200.0
2019-06-10 13:30:00,97.64,97.94,97.33,97.48,17833.0,76.9724,77.2089,76.728,76.8463,17833.0
2019-06-10 14:00:00,97.44,97.53,96.89,97.46,4657.0,76.8147,76.8857,76.3812,76.8305,4657.0
2019-06-10 14:30:00,97.45,97.79,97.31,97.76,5373.0,76.8226,77.0907,76.7123,77.067,5373.0
2019-06-10 15:00:00,97.74,98.14,97.74,98.01,5300.0,77.0512,77.3666,77.0512,77.2641,5300.0
2019-06-10 15:30:00,97.99,98.19,97.55,97.61,27765.0,77.2483,77.406,76.9015,76.9488,27765.0
2019-06-11 09:30:00,98.65,99.5,98.64,99.0,6518.0,77.7686,78.4387,77.7607,78.0445,6518.0
2019-06-11 10:00:00,99.15,99.24,98.36,99.11,4424.0,78.1628,78.2337,77.54,78.1313,4424.0
2019-06-11 10:30:00,99.2,100.1,99.11,100.07,5226.0,78.2022,78.9117,78.1313,78.888,5226.0
2019-06-11 11:00:00,100.23,100.88,100.23,100.7,3300.0,79.0142,79.5266,79.0142,79.3847,3300.0
2019-06-11 11:30:00,100.63,100.64,99.74,99.88,3100.0,79.3295,79.3374,78.6279,78.7383,3100.0
2019-06-11 12:00:00,99.83,100.13,99.47,100.13,3478.0,78.6988,78.9353,78.415,78.9353,3478.0
2019-06-11 12:30:00,100.14,100.25,99.86,99.86,1500.0,78.9432,79.0299,78.7225,78.7225,1500.0
2019-06-11 13:00:00,100.04,100.3,100.04,100.24,1450.0,78.8644,79.0694,78.8644,79.0221,1450.0
2019-06-11 13:30:00,100.41,100.87,100.41,100.86,2800.0,79.1561,79.5187,79.1561,79.5108,2800.0
2019-06-11 14:00:00,100.82,100.88,100.35,100.43,1600.0,79.4793,79.5266,79.1088,79.1718,1600.0
2019-06-11 14:30:00,100.27,100.45,100.2,100.32,1249.0,79.0457,79.1876,78.9905,79.0851,1249.0
2019-06-11 15:00:00,100.34,100.45,100.17,100.24,3284.0,79.1009,79.1876,78.9669,79.0221,3284.0
2019-06-11 15:30:00,100.15,100.29,99.57,99.74,35063.0,78.9511,79.0615,78.4939,78.6279,35063.0
2019-06-12 09:30:00,98.5,99.19,98.08,98.95,10781.0,77.6504,78.1943,77.3193,78.0051,10781.0
2019-06-12 10:00:00,98.94,99.36,98.82,99.17,3483.0,77.9972,78.3283,77.9026,78.1785,3483.0
2019-06-12 10:30:00,99.3,100.07,98.79,99.56,6679.0,78.281,78.888,77.879,78.486,6679.0
2019-06-12 11:00:00,99.55,99.77,99.19,99.46,6727.0,78.4781,78.6515,78.1943,78.4072,6727.0
2019-06-12 11:30:00,99.38,99.53,99.12,99.12,6607.0,78.3441,78.4623,78.1391,78.1391,6607.0
2019-06-12 12:00:00,98.97,99.07,98.79,98.99,1800.0,78.0209,78.0997,77.879,78.0367,1800.0
2019-06-12 12:30:00,99.01,99.37,99.01,99.16,3081.0,78.0524,78.3362,78.0524,78.1707,3081.0
2019-06-12 13:00:00,98.94,98.96,98.87,98.92,1000.0,77.9972,78.013,77.9421,77.9815,1000.0
2019-06-12 13:30:00,98.74,99.75,98.52,99.3,7045.0,77.8396,78.6358,77.6661,78.281,7045.0
2019-06-12 14:00:00,99.25,99.25,98.58,98.62,3106.0,78.2416,78.2416,77.7134,77.745,3106.0
2019-06-12 14:30:00,98.44,98.94,98.36,98.69,2982.0,77.6031,77.9972,77.54,77.8002,2982.0
2019-06-12 15:00:00,98.6,98.74,98.42,98.42,4164.0,77.7292,77.8396,77.5873,77.5873,4164.0
2019-06-12 15:30:00,98.37,98.39,97.99,98.24,28005.0,77.5479,77.5637,77.2483,77.4454,28005.0
2019-06-13 09:30:00,100.57,101.41,100.29,100.57,2980.0,79.2822,79.9444,79.0615,79.2822,2980.0
2019-06-13 10:00:00,100.76,100.89,100.36,100.38,1615.0,79.432,79.5345,79.1167,79.1324,1615.0
2019-06-13 10:30:00,100.38,100.38,99.69,99.9,3699.0,79.1324,79.1324,78.5885,78.754,3699.0
2019-06-13 11:00:00,100.09,100.21,99.9,100.21,5649.0,78.9038,78.9984,78.754,78.9984,5649.0
2019-06-13 11:30:00,100.22,100.22,99.65,99.65,2717.0,79.0063,79.0063,78.5569,78.5569,2717.0
2019-06-13 12:00:00,99.9,99.96,99.67,99.96,1000.0,78.754,78.8013,78.5727,78.8013,1000.0
2019-06-13 12:30:00,99.88,100.1,99.88,100.1,400.0,78.7383,78.9117,78.7383,78.9117,400.0
2019-06-13 13:00:00,100.2,100.44,100.02,100.41,1530.0,78.9905,79.1797,78.8486,79.1561,1530.0
2019-06-13 13:30:00,100.46,100.47,100.3,100.3,1170.0,79.1955,79.2034,79.0694,79.0694,1170.0
2019-06-13 14:00:00,100.21,100.38,100.05,100.27,1200.0,78.9984,79.1324,78.8723,79.0457,1200.0
2019-06-13 14:30:00,100.1,100.1,99.83,99.94,2800.0,78.9117,78.9117,78.6988,78.7856,2800.0
2019-06-13 15:00:00,99.84,99.97,99.67,99.94,2400.0,78.7067,78.8092,78.5727,78.7856,2400.0
2019-06-13 15:30:00,99.94,100.13,99.84,100.09,9837.0,78.7856,78.9353,78.7067,78.9038,9837.0
2019-06-14 09:30:00,100.26,101.25,99.76,99.76,3858.0,79.0378,79.8183,78.6437,78.6437,3858.0
2019-06-14 10:00:00,99.93,99.93,99.31,99.76,4209.0,78.7777,78.7777,78.2889,78.6437,4209.0
2019-06-14 10:30:00,99.94,100.03,99.61,99.68,4521.0,78.7856,78.8565,78.5254,78.5806,4521.0
2019-06-14 11:00:00,99.7,99.73,99.0,99.02,3712.0,78.5964,78.62,78.0445,78.0603,3712.0
2019-06-14 11:30:00,99.18,99.51,99.03,99.47,2360.0,78.1864,78.4466,78.0682,78.415,2360.0
2019-06-14 12:00:00,99.4,99.4,98.65,98.88,3296.0,78.3599,78.3599,77.7686,77.9499,3296.0
2019-06-14 12:30:00,98.85,99.23,98.65,98.65,2700.0,77.9263,78.2258,77.7686,77.7686,2700.0
2019-06-14 13:00:00,98.68,98.68,98.39,98.4,3469.0,77.7923,77.7923,77.5637,77.5715,3469.0
2019-06-14 13:30:00,98.42,98.59,98.32,98.44,2450.0,77.5873,77.7213,77.5085,77.6031,2450.0
2019-06-14 14:00:00,98.36,98.72,98.36,98.38,2400.0,77.54,77.8238,77.54,77.5558,2400.0
2019-06-14 14:30:00,98.42,98.61,98.22,98.35,3793.0,77.5873,77.7371,77.4296,77.5321,3793.0
2019-06-14 15:00:00,98.34,98.53,98.33,98.53,3695.0,77.5242,77.674,77.5164,77.674,3695.0
2019-06-14 15:30:00,98.56,99.11,98.5,98.97,10542.0,77.6977,78.1313,77.6504,78.0209,10542.0
2019-06-17 09:30:00,98.46,99.17,98.38,99.0,2589.0,77.6188,78.1785,77.5558,78.0445,2589.0
2019-06-17 10:00:00,98.87,99.25,98.87,99.25,2824.0,77.9421,78.2416,77.9421,78.2416,2824.0
2019-06-17 10:30:00,99.32,99.94,99.29,99.69,8164.0,78.2968,78.7856,78.2731,78.5885,8164.0
2019-06-17 11:00:00,99.65,100.53,99.62,100.53,4754.0,78.5569,79.2507,78.5333,79.2507,4754.0
2019-06-17 11:30:00,100.32,101.38,100.32,101.31,3610.0,79.0851,79.9208,79.0851,79.8656,3610.0
2019-06-17 12:00:00,101.36,101.64,101.34,101.54,4099.0,79.905,80.1257,79.8892,80.0469,4099.0
2019-06-17 12:30:00,101.62,101.71,101.37,101.48,1200.0,80.11,80.1809,79.9129,79.9996,1200.0
2019-06-17 13:00:00,101.27,101.67,101.27,101.34,1500.0,79.834,80.1494,79.834,79.8892,1500.0
2019-06-17 13:30:00,101.34,101.79,101.34,101.75,2801.0,79.8892,80.244,79.8892,80.2124,2801.0
2019-06-17 14:00:00,101.79,101.94,101.47,101.52,6384.0,80.244,80.3622,79.9917,80.0311,6384.0
2019-06-17 14:30:00,101.58,101.89,101.52,101.89,2600.0,80.0784,80.3228,80.0311,80.3228,2600.0
2019-06-17 15:00:00,101.91,102.14,101.82,101.89,2790.0,80.3386,80.5199,80.2676,80.3228,2790.0
2019-06-17 15:30:00,101.81,102.01,101.52,101.57,10236.0,80.2597,80.4174,80.0311,80.0705,10236.0
2019-06-18 09:30:00,102.6,105.25,102.6,105.09,10707.0,80.8825,82.9716,80.8825,82.8455,10707.0
2019-06-18 10:00:00,105.19,105.19,104.54,104.9,8120.0,82.9243,82.9243,82.4119,82.6957,8120.0
2019-06-18 10:30:00,104.95,105.39,104.63,105.27,4200.0,82.7351,83.082,82.4828,82.9874,4200.0
2019-06-18 11:00:00,105.23,105.37,104.61,104.71,8300.0,82.9558,83.0662,82.4671,82.5459,8300.0
2019-06-18 11:30:00,104.77,104.77,103.89,104.08,3800.0,82.5932,82.5932,81.8995,82.0492,3800.0
2019-06-18 12:00:00,104.1,104.12,103.66,104.09,5099.0,82.065,82.0808,81.7181,82.0571,5099.0
2019-06-18 12:30:00,104.14,104.36,104.03,104.11,3624.0,82.0965,82.27,82.0098,82.0729,3624.0
2019-06-18 13:00:00,104.16,104.29,103.93,104.16,4600.0,82.1123,82.2148,81.931,82.1123,4600.0
2019-06-18 13:30:00,104.19,104.54,104.19,104.46,3600.0,82.136,82.4119,82.136,82.3488,3600.0
2019-06-18 14:00:00,104.46,104.75,104.3,104.66,2687.0,82.3488,82.5774,82.2227,82.5065,2687.0
2019-06-18 14:30:00,104.71,104.87,104.35,104.87,4319.0,82.5459,82.672,82.2621,82.672,4319.0
2019-06-18 15:00:00,104.84,105.09,104.84,105.05,7483.0,82.6484,82.8455,82.6484,82.8139,7483.0
2019-06-18 15:30:00,105.1,105.1,104.38,104.51,19804.0,82.8533,82.8533,82.2857,82.3882,19804.0
2019-06-19 09:30:00,104.0,104.7,102.82,104.5,3909.0,81.9862,82.538,81.0559,82.3803,3909.0
2019-06-19 10:00:00,104.56,104.6,103.6,103.73,3900.0,82.4276,82.4592,81.6708,81.7733,3900.0
2019-06-19 10:30:00,103.82,105.39,103.82,104.99,8800.0,81.8443,83.082,81.8443,82.7666,8800.0
2019-06-19 11:00:00,105.0,105.0,104.41,104.41,2571.0,82.7745,82.7745,82.3094,82.3094,2571.0
2019-06-19 11:30:00,104.44,104.54,104.17,104.24,2211.0,82.333,82.4119,82.1202,82.1754,2211.0
2019-06-19 12:00:00,104.14,104.47,104.04,104.04,1400.0,82.0965,82.3567,82.0177,82.0177,1400.0
2019-06-19 12:30:00,103.96,104.03,103.86,104.03,2149.0,81.9546,82.0098,81.8758,82.0098,2149.0
2019-06-19 13:00:00,104.05,104.25,104.0,104.23,1800.0,82.0256,82.1833,81.9862,82.1675,1800.0
2019-06-19 13:30:00,104.23,104.81,104.23,104.75,3800.0,82.1675,82.6247,82.1675,82.5774,3800.0
2019-06-19 14:00:00,104.75,105.28,104.42,104.49,4200.0,82.5774,82.9952,82.3173,82.3725,4200.0
2019-06-19 14:30:00,104.53,104.82,104.32,104.55,7057.0,82.404,82.6326,82.2384,82.4198,7057.0
2019-06-19 15:00:00,104.61,104.8,104.36,104.39,3900.0,82.4671,82.6168,82.27,82.2936,3900.0
2019-06-19 15:30:00,104.44,104.5,104.06,104.22,14363.0,82.333,82.3803,82.0335,82.1596,14363.0
2019-06-20 09:30:00,107.67,108.03,106.45,106.45,7028.0,84.8793,85.1631,83.9176,83.9176,7028.0
2019-06-20 10:00:00,106.55,106.58,105.74,106.17,8627.0,83.9964,84.0201,83.3579,83.6969,8627.0
2019-06-20 10:30:00,106.11,107.12,106.11,106.74,13849.0,83.6496,84.4458,83.6496,84.1462,13849.0
2019-06-20 11:00:00,106.8,107.37,106.72,107.29,5118.0,84.1935,84.6428,84.1304,84.5798,5118.0
2019-06-20 11:30:00,107.25,107.85,107.09,107.62,3998.0,84.5482,85.0212,84.4221,84.8399,3998.0
2019-06-20 12:00:00,107.59,107.63,107.09,107.43,4413.0,84.8163,84.8478,84.4221,84.6901,4413.0
2019-06-20 12:30:00,107.45,107.45,106.68,107.26,5793.0,84.7059,84.7059,84.0989,84.5561,5793.0
2019-06-20 13:00:00,107.4,107.72,107.35,107.35,4120.0,84.6665,84.9188,84.6271,84.6271,4120.0
2019-06-20 13:30:00,107.42,107.53,106.96,107.2,4509.0,84.6823,84.769,84.3196,84.5088,4509.0
2019-06-20 14:00:00,107.32,107.5,107.02,107.5,3116.0,84.6034,84.7453,84.3669,84.7453,3116.0
2019-06-20 14:30:00,107.45,107.66,107.37,107.64,4499.0,84.7059,84.8715,84.6428,84.8557,4499.0
2019-06-20 15:00:00,107.63,108.04,107.49,108.0,9362.0,84.8478,85.171,84.7374,85.1395,9362.0
2019-06-20 15:30:00,107.94,107.94,107.4,107.51,17596.0,85.0922,85.0922,84.6665,84.7532,17596.0
2019-06-21 09:30:00,108.22,109.4,107.9,108.7,9271.0,85.3129,86.2432,85.0607,85.6913,9271.0
2019-06-21 10:00:00,108.75,109.14,108.13,108.91,7716.0,85.7307,86.0382,85.242,85.8569,7716.0
2019-06-21 10:30:00,108.85,109.74,108.85,109.33,7706.0,85.8096,86.5112,85.8096,86.188,7706.0
2019-06-21 11:00:00,109.6,109.95,109.13,109.63,7816.0,86.4008,86.6767,86.0303,86.4245,7816.0
2019-06-21 11:30:00,109.65,109.7,108.73,109.11,8529.0,86.4402,86.4797,85.715,86.0145,8529.0
2019-06-21 12:00:00,109.27,109.43,108.98,109.1,2500.0,86.1407,86.2668,85.9121,86.0067,2500.0
2019-06-21 12:30:00,109.15,109.39,109.08,109.29,3834.0,86.0461,86.2353,85.9909,86.1564,3834.0
2019-06-21 13:00:00,109.36,109.63,109.27,109.63,3900.0,86.2116,86.4245,86.1407,86.4245,3900.0
2019-06-21 13:30:00,109.61,109.76,109.48,109.55,2511.0,86.4087,86.527,86.3062,86.3614,2511.0
2019-06-21 14:00:00,109.63,109.63,109.19,109.26,4297.0,86.4245,86.4245,86.0776,86.1328,4297.0
2019-06-21 14:30:00,109.29,109.52,109.29,109.45,5809.0,86.1564,86.3378,86.1564,86.2826,5809.0
2019-06-21 15:00:00,109.53,109.57,109.31,109.34,6093.0,86.3456,86.3772,86.1722,86.1959,6093.0
2019-06-21 15:30:00,109.35,109.75,109.28,109.71,16765.0,86.2037,86.5191,86.1486,86.4875,16765.0
2019-06-24 09:30:00,109.89,110.05,108.18,108.77,10498.0,86.6294,86.7556,85.2814,85.7465,10498.0
2019-06-24 10:00:00,108.8,109.04,108.28,108.46,6907.0,85.7702,85.9594,85.3602,85.5021,6907.0
2019-06-24 10:30:00,108.36,108.5,107.47,107.47,5656.0,85.4233,85.5337,84.7217,84.7217,5656.0
2019-06-24 11:00:00,107.39,107.73,107.31,107.4,4245.0,84.6586,84.9266,84.5955,84.6665,4245.0
2019-06-24 11:30:00,107.33,107.61,107.11,107.33,6023.0,84.6113,84.832,84.4379,84.6113,6023.0
2019-06-24 12:00:00,107.35,107.62,107.12,107.25,6523.0,84.6271,84.8399,84.4458,84.5482,6523.0
2019-06-24 12:30:00,107.28,107.8,107.23,107.68,18825.0,84.5719,84.9818,84.5325,84.8872,18825.0
2019-06-24 13:00:00,107.55,107.88,107.54,107.87,3962.0,84.7847,85.0449,84.7769,85.037,3962.0
2019-06-24 13:30:00,107.85,107.89,107.53,107.82,6608.0,85.0212,85.0528,84.769,84.9976,6608.0
2019-06-24 14:00:00,107.79,108.0,107.75,107.87,4700.0,84.9739,85.1395,84.9424,85.037,4700.0
2019-06-24 14:30:00,107.87,107.87,107.57,107.65,9881.0,85.037,85.037,84.8005,84.8636,9881.0
2019-06-24 15:00:00,107.7,107.79,107.49,107.56,5811.0,84.903,84.9739,84.7374,84.7926,5811.0
2019-06-24 15:30:00,107.54,107.81,107.37,107.6,13835.0,84.7769,84.9897,84.6428,84.8242,13835.0
2019-06-25 09:30:00,107.25,107.68,106.67,107.25,8183.0,84.5482,84.8872,84.091,84.5482,8183.0
2019-06-25 10:00:00,107.46,107.69,106.66,106.71,26870.0,84.7138,84.8951,84.0831,84.1225,26870.0
2019-06-25 10:30:00,106.69,106.69,106.21,106.21,5504.0,84.1068,84.1068,83.7284,83.7284,5504.0
2019-06-25 11:00:00,106.24,106.67,106.15,106.32,5746.0,83.752,84.091,83.6811,83.8151,5746.0
2019-06-25 11:30:00,106.3,106.38,106.03,106.38,3200.0,83.7993,83.8624,83.5865,83.8624,3200.0
2019-06-25 12:00:00,106.42,106.48,106.13,106.26,3774.0,83.8939,83.9412,83.6653,83.7678,3774.0
2019-06-25 12:30:00,106.28,106.28,105.88,105.95,5500.0,83.7836,83.7836,83.4682,83.5234,5500.0
2019-06-25 13:00:00,105.92,106.08,105.74,105.9,3511.0,83.4998,83.6259,83.3579,83.484,3511.0
2019-06-25 13:30:00,105.87,105.95,105.23,105.6,4868.0,83.4604,83.5234,82.9558,83.2475,4868.0
2019-06-25 14:00:00,105.63,105.77,105.38,105.44,2800.0,83.2712,83.3815,83.0741,83.1214,2800.0
2019-06-25 14:30:00,105.54,105.56,105.21,105.56,2000.0,83.2002,83.216,82.9401,83.216,2000.0
2019-06-25 15:00:00,105.56,105.64,105.07,105.14,5343.0,83.216,83.279,82.8297,82.8849,5343.0
2019-06-25 15:30:00,105.16,105.49,105.07,105.2,15733.0,82.9006,83.1608,82.8297,82.9322,15733.0
2019-06-26 09:30:00,106.68,107.22,105.65,106.91,11390.0,84.0989,84.5246,83.2869,84.2802,11390.0
2019-06-26 10:00:00,106.97,107.57,106.97,107.49,7304.0,84.3275,84.8005,84.3275,84.7374,7304.0
2019-06-26 10:30:00,107.63,109.0,107.63,108.51,12754.0,84.8478,85.9278,84.8478,85.5415,12754.0
2019-06-26 11:00:00,108.48,108.85,108.08,108.3,6395.0,85.5179,85.8096,85.2026,85.376,6395.0
2019-06-26 11:30:00,108.35,108.35,107.77,107.87,5058.0,85.4154,85.4154,84.9582,85.037,5058.0
2019-06-26 12:00:00,107.91,107.91,107.03,107.33,5675.0,85.0685,85.0685,84.3748,84.6113,5675.0
2019-06-26 12:30:00,107.35,107.5,107.02,107.41,10227.0,84.6271,84.7453,84.3669,84.6744,10227.0
2019-06-26 13:00:00,107.36,107.75,107.24,107.62,4400.0,84.635,84.9424,84.5404,84.8399,4400.0
2019-06-26 13:30:00,107.63,107.63,106.88,106.88,2327.0,84.8478,84.8478,84.2566,84.2566,2327.0
2019-06-26 14:00:00,106.91,107.28,106.91,107.24,1900.0,84.2802,84.5719,84.2802,84.5404,1900.0
2019-06-26 14:30:00,107.1,107.39,107.02,107.39,3600.0,84.43,84.6586,84.3669,84.6586,3600.0
2019-06-26 15:00:00,107.43,107.43,107.11,107.25,3727.0,84.6901,84.6901,84.4379,84.5482,3727.0
2019-06-26 15:30:00,107.17,107.29,107.02,107.24,15699.0,84.4852,84.5798,84.3669,84.5404,15699.0
2019-06-27 09:30:00,108.0,108.8,107.46,108.43,7520.0,85.1395,85.7702,84.7138,85.4785,7520.0
2019-06-27 10:00:00,108.4,108.59,107.76,108.55,4400.0,85.4548,85.6046,84.9503,85.5731,4400.0
2019-06-27 10:30:00,108.5,108.74,108.21,108.74,3272.0,85.5337,85.7229,85.305,85.7229,3272.0
2019-06-27 11:00:00,108.85,108.92,107.95,108.08,5873.0,85.8096,85.8648,85.1001,85.2026,5873.0
2019-06-27 11:30:00,108.1,108.22,107.66,107.85,3400.0,85.2183,85.3129,84.8715,85.0212,3400.0
2019-06-27 12:00:00,107.91,108.83,107.91,108.78,3770.0,85.0685,85.7938,85.0685,85.7544,3770.0
2019-06-27 12:30:00,108.73,108.77,108.47,108.7,2426.0,85.715,85.7465,85.51,85.6913,2426.0
2019-06-27 13:00:00,108.88,108.92,108.69,108.78,1200.0,85.8332,85.8648,85.6834,85.7544,1200.0
2019-06-27 13:30:00,108.85,108.88,108.66,108.66,1200.0,85.8096,85.8332,85.6598,85.6598,1200.0
2019-06-27 14:00:00,108.51,108.53,108.44,108.44,1099.0,85.5415,85.5573,85.4864,85.4864,1099.0
2019-06-27 14:30:00,108.46,108.46,107.69,107.69,2530.0,85.5021,85.5021,84.8951,84.8951,2530.0
2019-06-27 15:00:00,107.75,107.83,107.54,107.58,3600.0,84.9424,85.0055,84.7769,84.8084,3600.0
2019-06-27 15:30:00,107.54,107.82,107.44,107.5,13982.0,84.7769,84.9976,84.698,84.7453,13982.0
2019-06-28 09:30:00,108.89,109.15,108.59,108.93,4550.0,85.8411,86.0461,85.6046,85.8726,4550.0
2019-06-28 10:00:00,108.65,108.65,108.13,108.31,2200.0,85.6519,85.6519,85.242,85.3839,2200.0
2019-06-28 10:30:00,108.29,108.36,107.97,108.32,3000.0,85.3681,85.4233,85.1158,85.3918,3000.0
2019-06-28 11:00:00,108.37,108.8,108.3,108.55,4308.0,85.4312,85.7702,85.376,85.5731,4308.0
2019-06-28 11:30:00,108.52,108.6,108.44,108.6,2900.0,85.5494,85.6125,85.4864,85.6125,2900.0
2019-06-28 12:00:00,108.77,108.8,108.59,108.8,2100.0,85.7465,85.7702,85.6046,85.7702,2100.0
2019-06-28 12:30:00,108.82,109.08,108.82,109.08,3400.0,85.7859,85.9909,85.7859,85.9909,3400.0
2019-06-28 13:00:00,109.11,109.15,108.89,109.0,2675.0,86.0145,86.0461,85.8411,85.9278,2675.0
2019-06-28 13:30:00,109.02,109.26,108.94,109.24,3688.0,85.9436,86.1328,85.8805,86.117,3688.0
2019-06-28 14:00:00,109.23,109.53,109.17,109.31,3805.0,86.1091,86.3456,86.0618,86.1722,3805.0
2019-06-28 14:30:00,109.26,109.26,108.77,108.78,4788.0,86.1328,86.1328,85.7465,85.7544,4788.0
2019-06-28 15:00:00,108.9,108.9,108.38,108.47,5200.0,85.849,85.849,85.4391,85.51,5200.0
2019-06-28 15:30:00,108.44,109.06,108.42,108.91,11436.0,85.4864,85.9751,85.4706,85.8569,11436.0
2019-07-01 09:30:00,110.6,111.15,109.92,110.49,10703.0,87.1891,87.6227,86.6531,87.1024,10703.0
2019-07-01 10:00:00,110.61,110.61,110.06,110.06,4116.0,87.197,87.197,86.7634,86.7634,4116.0
2019-07-01 10:30:00,110.26,110.38,109.93,110.14,5875.0,86.9211,87.0157,86.661,86.8265,5875.0
2019-07-01 11:00:00,110.23,110.25,109.1,109.12,3855.0,86.8975,86.9132,86.0067,86.0224,3855.0
2019-07-01 11:30:00,109.07,109.46,109.01,109.29,6948.0,85.983,86.2905,85.9357,86.1564,6948.0
2019-07-01 12:00:00,109.36,109.65,109.26,109.26,3800.0,86.2116,86.4402,86.1328,86.1328,3800.0
2019-07-01 12:30:00,109.21,109.24,108.93,108.93,1000.0,86.0934,86.117,85.8726,85.8726,1000.0
2019-07-01 13:00:00,108.85,108.85,108.35,108.39,2078.0,85.8096,85.8096,85.4154,85.4469,2078.0
2019-07-01 13:30:00,108.42,108.61,108.25,108.47,7501.0,85.4706,85.6204,85.3366,85.51,7501.0
2019-07-01 14:00:00,108.32,108.39,108.18,108.39,2363.0,85.3918,85.4469,85.2814,85.4469,2363.0
2019-07-01 14:30:00,108.64,108.74,108.56,108.56,1800.0,85.644,85.7229,85.581,85.581,1800.0
2019-07-01 15:00:00,108.6,109.24,108.6,109.2,3691.0,85.6125,86.117,85.6125,86.0855,3691.0
2019-07-01 15:30:00,109.27,109.54,109.06,109.35,17678.0,86.1407,86.3535,85.9751,86.2037,17678.0
2019-07-02 09:30:00,108.96,108.96,106.7,106.7,5215.0,85.8963,85.8963,84.1147,84.1147,5215.0
2019-07-02 10:00:00,106.65,107.29,105.99,106.43,6646.0,84.0752,84.5798,83.555,83.9018,6646.0
2019-07-02 10:30:00,106.44,106.63,105.31,105.62,5854.0,83.9097,84.0595,83.0189,83.2633,5854.0
2019-07-02 11:00:00,105.62,105.79,105.13,105.34,6300.0,83.2633,83.3973,82.877,83.0425,6300.0
2019-07-02 11:30:00,105.11,105.59,104.99,105.53,5800.0,82.8612,83.2396,82.7666,83.1923,5800.0
2019-07-02 12:00:00,105.54,105.81,105.28,105.28,5200.0,83.2002,83.4131,82.9952,82.9952,5200.0
2019-07-02 12:30:00,105.35,105.39,105.07,105.19,5639.0,83.0504,83.082,82.8297,82.9243,5639.0
2019-07-02 13:00:00,105.29,105.73,105.08,105.34,3449.0,83.0031,83.35,82.8376,83.0425,3449.0
2019-07-02 13:30:00,105.25,105.42,105.0,105.0,4200.0,82.9716,83.1056,82.7745,82.7745,4200.0
2019-07-02 14:00:00,104.93,104.96,104.45,104.45,3300.0,82.7193,82.743,82.3409,82.3409,3300.0
2019-07-02 14:30:00,104.4,104.63,104.12,104.22,4802.0,82.3015,82.4828,82.0808,82.1596,4802.0
2019-07-02 15:00:00,104.21,104.7,104.21,104.37,9222.0,82.1517,82.538,82.1517,82.2779,9222.0
2019-07-02 15:30:00,104.33,104.49,103.96,104.11,23076.0,82.2463,82.3725,81.9546,82.0729,23076.0
2019-07-03 09:30:00,104.3,105.05,104.24,104.89,4100.0,82.2227,82.8139,82.1754,82.6878,4100.0
2019-07-03 10:00:00,104.89,105.08,104.23,104.9,5700.0,82.6878,82.8376,82.1675,82.6957,5700.0
2019-07-03 10:30:00,104.82,104.82,103.95,103.97,4654.0,82.6326,82.6326,81.9468,81.9625,4654.0
2019-07-03 11:00:00,104.16,104.49,104.16,104.48,2800.0,82.1123,82.3725,82.1123,82.3646,2800.0
2019-07-03 11:30:00,104.55,104.72,104.48,104.68,4191.0,82.4198,82.5538,82.3646,82.5222,4191.0
2019-07-03 12:00:00,104.69,104.97,104.62,104.91,4500.0,82.5301,82.7509,82.4749,82.7036,4500.0
2019-07-03 12:30:00,104.89,105.19,104.89,105.07,6221.0,82.6878,82.9243,82.6878,82.8297,6221.0
2019-07-05 09:30:00,106.7,108.57,106.49,108.31,7220.0,84.1147,85.5888,83.9491,85.3839,7220.0
2019-07-05 10:00:00,108.31,108.46,107.11,107.11,5129.0,85.3839,85.5021,84.4379,84.4379,5129.0
2019-07-05 10:30:00,107.03,107.06,106.47,106.47,13949.0,84.3748,84.3985,83.9333,83.9333,13949.0
2019-07-05 11:00:00,106.58,106.77,106.45,106.65,4500.0,84.0201,84.1698,83.9176,84.0752,4500.0
2019-07-05 11:30:00,106.69,106.91,106.37,106.65,3812.0,84.1068,84.2802,83.8545,84.0752,3812.0
2019-07-05 12:00:00,106.62,106.91,106.55,106.69,4399.0,84.0516,84.2802,83.9964,84.1068,4399.0
2019-07-05 12:30:00,106.73,106.73,106.58,106.69,2500.0,84.1383,84.1383,84.0201,84.1068,2500.0
2019-07-05 13:00:00,106.8,107.1,106.8,107.03,1900.0,84.1935,84.43,84.1935,84.3748,1900.0
2019-07-05 13:30:00,107.13,107.4,106.94,107.4,3700.0,84.4536,84.6665,84.3039,84.6665,3700.0
2019-07-05 14:00:00,107.47,107.65,107.34,107.34,5273.0,84.7217,84.8636,84.6192,84.6192,5273.0
2019-07-05 14:30:00,107.34,107.54,107.23,107.49,3427.0,84.6192,84.7769,84.5325,84.7374,3427.0
2019-07-05 15:00:00,107.5,107.5,107.18,107.24,6098.0,84.7453,84.7453,84.4931,84.5404,6098.0
2019-07-05 15:30:00,107.26,107.34,106.9,107.34,13323.0,84.5561,84.6192,84.2723,84.6192,13323.0
2019-07-08 09:30:00,107.0,107.22,105.85,107.09,2900.0,84.3512,84.5246,83.4446,84.4221,2900.0
2019-07-08 10:00:00,107.13,108.14,107.13,107.77,3210.0,84.4536,85.2499,84.4536,84.9582,3210.0
2019-07-08 10:30:00,107.63,107.71,107.08,107.48,2100.0,84.8478,84.9109,84.4142,84.7296,2100.0
2019-07-08 11:00:00,107.5,107.55,107.12,107.52,2465.0,84.7453,84.7847,84.4458,84.7611,2465.0
2019-07-08 11:30:00,107.35,107.7,107.21,107.67,3172.0,84.6271,84.903,84.5167,84.8793,3172.0
2019-07-08 12:00:00,107.66,107.69,107.37,107.59,2597.0,84.8715,84.8951,84.6428,84.8163,2597.0
2019-07-08 12:30:00,107.59,107.76,107.52,107.76,2200.0,84.8163,84.9503,84.7611,84.9503,2200.0
2019-07-08 13:00:00,107.86,107.88,107.66,107.71,2199.0,85.0291,85.0449,84.8715,84.9109,2199.0
2019-07-08 13:30:00,107.75,107.76,107.43,107.43,1758.0,84.9424,84.9503,84.6901,84.6901,1758.0
2019-07-08 14:00:00,107.42,107.45,107.3,107.4,1200.0,84.6823,84.7059,84.5877,84.6665,1200.0
2019-07-08 14:30:00,107.19,107.19,106.75,106.75,1800.0,84.5009,84.5009,84.1541,84.1541,1800.0
2019-07-08 15:00:00,106.82,107.13,106.81,107.11,3100.0,84.2093,84.4536,84.2014,84.4379,3100.0
2019-07-08 15:30:00,107.2,107.27,106.94,106.96,6000.0,84.5088,84.564,84.3039,84.3196,6000.0
2019-07-09 09:30:00,105.93,105.93,105.26,105.83,3127.0,83.5077,83.5077,82.9795,83.4288,3127.0
2019-07-09 10:00:00,105.92,106.5,105.92,106.3,2923.0,83.4998,83.957,83.4998,83.7993,2923.0
2019-07-09 10:30:00,106.44,106.44,105.93,105.93,3200.0,83.9097,83.9097,83.5077,83.5077,3200.0
2019-07-09 11:00:00,105.75,105.75,105.2,105.28,3930.0,83.3658,83.3658,82.9322,82.9952,3930.0
2019-07-09 11:30:00,105.34,105.6,105.17,105.45,2800.0,83.0425,83.2475,82.9085,83.1293,2800.0
2019-07-09 12:00:00,105.68,106.2,105.68,106.2,1400.0,83.3106,83.7205,83.3106,83.7205,1400.0
2019-07-09 12:30:00,106.16,106.37,106.09,106.33,1591.0,83.689,83.8545,83.6338,83.823,1591.0
2019-07-09 13:00:00,106.36,106.44,106.19,106.27,1700.0,83.8466,83.9097,83.7126,83.7757,1700.0
2019-07-09 13:30:00,106.29,106.48,106.29,106.48,2200.0,83.7914,83.9412,83.7914,83.9412,2200.0
2019-07-09 14:00:00,106.45,106.72,106.45,106.69,1000.0,83.9176,84.1304,83.9176,84.1068,1000.0
2019-07-09 14:30:00,106.61,106.73,106.49,106.57,2500.0,84.0437,84.1383,83.9491,84.0122,2500.0
2019-07-09 15:00:00,106.64,106.66,106.44,106.54,2900.0,84.0674,84.0831,83.9097,83.9885,2900.0
2019-07-09 15:30:00,106.54,106.95,106.54,106.9,6056.0,83.9885,84.3117,83.9885,84.2723,6056.0
2019-07-10 09:30:00,108.33,110.33,108.33,109.99,3900.0,85.3996,86.9763,85.3996,86.7083,3900.0
2019-07-10 10:00:00,109.91,110.03,109.1,109.18,3500.0,86.6452,86.7398,86.0067,86.0697,3500.0
2019-07-10 10:30:00,109.3,109.81,109.3,109.44,5014.0,86.1643,86.5664,86.1643,86.2747,5014.0
2019-07-10 11:00:00,109.26,109.33,108.71,108.71,3700.0,86.1328,86.188,85.6992,85.6992,3700.0
2019-07-10 11:30:00,108.76,109.0,108.69,108.69,2100.0,85.7386,85.9278,85.6834,85.6834,2100.0
2019-07-10 12:00:00,108.66,109.09,108.43,109.09,2100.0,85.6598,85.9988,85.4785,85.9988,2100.0
2019-07-10 12:30:00,109.12,109.51,109.12,109.37,1301.0,86.0224,86.3299,86.0224,86.2195,1301.0
2019-07-10 13:00:00,109.42,109.72,109.28,109.66,3517.0,86.2589,86.4954,86.1486,86.4481,3517.0
2019-07-10 13:30:00,109.79,109.94,109.76,109.91,2100.0,86.5506,86.6688,86.527,86.6452,2100.0
2019-07-10 14:00:00,109.99,110.25,109.92,110.18,2700.0,86.7083,86.9132,86.6531,86.858,2700.0
2019-07-10 14:30:00,110.2,110.21,109.79,109.82,2500.0,86.8738,86.8817,86.5506,86.5742,2500.0
2019-07-10 15:00:00,109.8,109.84,109.47,109.62,2400.0,86.5585,86.59,86.2983,86.4166,2400.0
2019-07-10 15:30:00,109.72,109.91,109.56,109.63,5144.0,86.4954,86.6452,86.3693,86.4245,5144.0
2019-07-11 09:30:00,109.66,109.66,108.7,108.7,3800.0,86.4481,86.4481,85.6913,85.6913,3800.0
2019-07-11 10:00:00,108.76,108.76,108.0,108.1,3679.0,85.7386,85.7386,85.1395,85.2183,3679.0
2019-07-11 10:30:00,107.99,108.25,107.8,107.87,5284.0,85.1316,85.3366,84.9818,85.037,5284.0
2019-07-11 11:00:00,107.83,108.5,107.78,108.35,3415.0,85.0055,85.5337,84.9661,85.4154,3415.0
2019-07-11 11:30:00,108.32,108.54,108.17,108.25,5196.0,85.3918,85.5652,85.2735,85.3366,5196.0
2019-07-11 12:00:00,108.26,108.67,108.25,108.62,4389.0,85.3445,85.6677,85.3366,85.6283,4389.0
2019-07-11 12:30:00,108.57,109.0,108.57,109.0,4450.0,85.5888,85.9278,85.5888,85.9278,4450.0
2019-07-11 13:00:00,108.96,109.05,108.67,108.67,4600.0,85.8963,85.9672,85.6677,85.6677,4600.0
2019-07-11 13:30:00,108.66,109.03,108.5,108.5,6271.0,85.6598,85.9515,85.5337,85.5337,6271.0
2019-07-11 14:00:00,108.48,108.8,108.48,108.73,5067.0,85.5179,85.7702,85.5179,85.715,5067.0
2019-07-11 14:30:00,108.74,109.1,108.74,108.92,2493.0,85.7229,86.0067,85.7229,85.8648,2493.0
2019-07-11 15:00:00,109.04,109.22,108.97,109.15,4000.0,85.9594,86.1013,85.9042,86.0461,4000.0
2019-07-11 15:30:00,109.22,109.74,109.19,109.33,27364.0,86.1013,86.5112,86.0776,86.188,27364.0
2019-07-12 09:30:00,110.31,111.7,110.14,111.31,7511.0,86.9605,88.0563,86.8265,87.7489,7511.0
2019-07-12 10:00:00,111.34,111.7,111.04,111.59,5405.0,87.7725,88.0563,87.536,87.9696,5405.0
2019-07-12 10:30:00,111.69,111.84,110.55,110.71,5511.0,88.0484,88.1667,87.1497,87.2759,5511.0
2019-07-12 11:00:00,110.75,110.84,110.33,110.69,3117.0,87.3074,87.3783,86.9763,87.2601,3117.0
2019-07-12 11:30:00,110.86,111.05,110.74,110.99,2500.0,87.3941,87.5439,87.2995,87.4966,2500.0
2019-07-12 12:00:00,111.0,111.39,110.82,111.34,4668.0,87.5045,87.8119,87.3626,87.7725,4668.0
2019-07-12 12:30:00,111.38,111.45,111.0,111.12,2600.0,87.804,87.8592,87.5045,87.5991,2600.0
2019-07-12 13:00:00,111.29,111.29,111.08,111.08,1700.0,87.7331,87.7331,87.5675,87.5675,1700.0
2019-07-12 13:30:00,111.09,111.19,110.95,110.95,2371.0,87.5754,87.6543,87.4651,87.4651,2371.0
2019-07-12 14:00:00,110.97,111.07,110.84,110.91,2579.0,87.4808,87.5597,87.3783,87.4335,2579.0
2019-07-12 14:30:00,110.95,111.26,110.86,110.86,2700.0,87.4651,87.7094,87.3941,87.3941,2700.0
2019-07-12 15:00:00,110.8,111.16,110.8,111.04,3337.0,87.3468,87.6306,87.3468,87.536,3337.0
2019-07-12 15:30:00,111.05,111.05,110.7,110.79,8383.0,87.5439,87.5439,87.268,87.3389,8383.0
2019-07-15 09:30:00,111.05,111.09,108.08,108.08,8431.0,87.5439,87.5754,85.2026,85.2026,8431.0
2019-07-15 10:00:00,108.21,108.59,107.97,108.58,4801.0,85.305,85.6046,85.1158,85.5967,4801.0
2019-07-15 10:30:00,108.63,108.78,108.43,108.6,900.0,85.6361,85.7544,85.4785,85.6125,900.0
2019-07-15 11:00:00,108.24,108.4,108.05,108.19,2350.0,85.3287,85.4548,85.1789,85.2893,2350.0
2019-07-15 11:30:00,108.0,108.2,107.89,108.01,2913.0,85.1395,85.2972,85.0528,85.1474,2913.0
2019-07-15 12:00:00,108.31,108.31,107.88,107.99,1410.0,85.3839,85.3839,85.0449,85.1316,1410.0
2019-07-15 12:30:00,107.88,107.88,107.35,107.54,2900.0,85.0449,85.0449,84.6271,84.7769,2900.0
2019-07-15 13:00:00,107.57,107.57,107.5,107.53,700.0,84.8005,84.8005,84.7453,84.769,700.0
2019-07-15 13:30:00,107.51,107.68,107.37,107.39,1400.0,84.7532,84.8872,84.6428,84.6586,1400.0
2019-07-15 14:00:00,107.28,107.36,107.12,107.36,1551.0,84.5719,84.635,84.4458,84.635,1551.0
2019-07-15 14:30:00,107.22,107.24,106.82,106.96,3105.0,84.5246,84.5404,84.2093,84.3196,3105.0
2019-07-15 15:00:00,106.95,106.95,106.61,106.61,3800.0,84.3117,84.3117,84.0437,84.0437,3800.0
2019-07-15 15:30:00,106.66,106.7,106.37,106.43,8400.0,84.0831,84.1147,83.8545,83.9018,8400.0
2019-07-16 09:30:00,106.16,106.44,105.22,105.76,6344.0,83.689,83.9097,82.9479,83.3736,6344.0
2019-07-16 10:00:00,105.74,106.32,105.74,106.3,4101.0,83.3579,83.8151,83.3579,83.7993,4101.0
2019-07-16 10:30:00,106.54,106.55,106.17,106.25,5253.0,83.9885,83.9964,83.6969,83.7599,5253.0
2019-07-16 11:00:00,106.17,106.37,106.17,106.24,2227.0,83.6969,83.8545,83.6969,83.752,2227.0
2019-07-16 11:30:00,106.24,106.24,105.61,105.62,2940.0,83.752,83.752,83.2554,83.2633,2940.0
2019-07-16 12:00:00,105.41,105.49,105.09,105.09,6484.0,83.0977,83.1608,82.8455,82.8455,6484.0
2019-07-16 12:30:00,105.08,105.19,104.13,104.13,3661.0,82.8376,82.9243,82.0887,82.0887,3661.0
2019-07-16 13:00:00,104.2,104.25,103.81,103.82,2062.0,82.1438,82.1833,81.8364,81.8443,2062.0
2019-07-16 13:30:00,104.02,104.03,103.26,103.43,2339.0,82.0019,82.0098,81.4028,81.5368,2339.0
2019-07-16 14:00:00,103.33,103.36,102.84,103.11,3100.0,81.458,81.4816,81.0717,81.2846,3100.0
2019-07-16 14:30:00,103.1,104.0,103.1,103.98,4249.0,81.2767,81.9862,81.2767,81.9704,4249.0
2019-07-16 15:00:00,103.82,104.12,103.82,103.96,3600.0,81.8443,82.0808,81.8443,81.9546,3600.0
2019-07-16 15:30:00,104.0,104.27,103.9,104.08,12561.0,81.9862,82.199,81.9073,82.0492,12561.0
2019-07-17 09:30:00,104.29,104.78,103.47,104.05,3282.0,82.2148,82.6011,81.5684,82.0256,3282.0
2019-07-17 10:00:00,103.85,104.13,103.8,103.8,1300.0,81.8679,82.0887,81.8285,81.8285,1300.0
2019-07-17 10:30:00,103.65,103.65,102.81,102.81,2100.0,81.7103,81.7103,81.0481,81.0481,2100.0
2019-07-17 11:00:00,102.94,103.36,102.72,103.36,1863.0,81.1505,81.4816,80.9771,81.4816,1863.0
2019-07-17 11:30:00,103.32,103.84,103.32,103.51,1268.0,81.4501,81.86,81.4501,81.5999,1268.0
2019-07-17 12:00:00,103.16,103.4,103.12,103.12,2049.0,81.324,81.5132,81.2924,81.2924,2049.0
2019-07-17 12:30:00,103.05,103.24,103.05,103.24,500.0,81.2373,81.387,81.2373,81.387,500.0
2019-07-17 13:00:00,103.16,103.16,102.96,103.08,1600.0,81.324,81.324,81.1663,81.2609,1600.0
2019-07-17 13:30:00,103.0,103.0,102.91,102.91,300.0,81.1978,81.1978,81.1269,81.1269,300.0
2019-07-17 14:00:00,102.91,102.91,102.59,102.62,1100.0,81.1269,81.1269,80.8746,80.8983,1100.0
2019-07-17 14:30:00,102.56,102.56,102.37,102.41,1200.0,80.851,80.851,80.7012,80.7327,1200.0
2019-07-17 15:00:00,102.23,102.57,102.16,102.17,1647.0,80.5908,80.8589,80.5357,80.5435,1647.0
2019-07-17 15:30:00,102.15,102.2,101.74,101.85,8511.0,80.5278,80.5672,80.2046,80.2913,8511.0
2019-07-18 09:30:00,102.3,102.41,101.62,101.66,2900.0,80.646,80.7327,80.11,80.1415,2900.0
2019-07-18 10:00:00,101.55,102.0,101.45,101.69,3829.0,80.0548,80.4095,79.9759,80.1651,3829.0
2019-07-18 10:30:00,101.92,101.92,101.48,101.71,1900.0,80.3465,80.3465,79.9996,80.1809,1900.0
2019-07-18 11:00:00,101.73,101.74,101.28,101.3,2700.0,80.1967,80.2046,79.8419,79.8577,2700.0
2019-07-18 11:30:00,101.54,101.54,101.03,101.13,2901.0,80.0469,80.0469,79.6448,79.7237,2901.0
2019-07-18 12:00:00,101.33,102.04,101.33,102.04,4758.0,79.8813,80.4411,79.8813,80.4411,4758.0
2019-07-18 12:30:00,102.09,102.11,101.79,101.82,6161.0,80.4805,80.4962,80.244,80.2676,6161.0
2019-07-18 13:00:00,101.85,102.19,101.61,102.13,1100.0,80.2913,80.5593,80.1021,80.512,1100.0
2019-07-18 13:30:00,102.12,102.73,102.12,102.73,2540.0,80.5041,80.985,80.5041,80.985,2540.0
2019-07-18 14:00:00,102.68,102.98,102.58,102.98,2600.0,80.9456,81.1821,80.8668,81.1821,2600.0
2019-07-18 14:30:00,102.99,102.99,102.83,102.86,3246.0,81.19,81.19,81.0638,81.0875,3246.0
2019-07-18 15:00:00,102.89,103.53,102.89,103.49,4100.0,81.1111,81.6157,81.1111,81.5841,4100.0
2019-07-18 15:30:00,103.46,103.61,103.44,103.61,9510.0,81.5605,81.6787,81.5447,81.6787,9510.0
2019-07-19 09:30:00,103.77,104.19,103.33,104.05,4850.0,81.8049,82.136,81.458,82.0256,4850.0
2019-07-19 10:00:00,104.08,104.22,103.8,104.04,3700.0,82.0492,82.1596,81.8285,82.0177,3700.0
2019-07-19 10:30:00,104.31,104.31,103.88,104.0,4600.0,82.2306,82.2306,81.8916,81.9862,4600.0
2019-07-19 11:00:00,103.95,103.99,103.7,103.71,3000.0,81.9468,81.9783,81.7497,81.7576,3000.0
2019-07-19 11:30:00,103.77,103.93,103.6,103.93,4884.0,81.8049,81.931,81.6708,81.931,4884.0
2019-07-19 12:00:00,104.0,104.0,103.73,103.86,1650.0,81.9862,81.9862,81.7733,81.8758,1650.0
2019-07-19 12:30:00,103.87,103.92,103.67,103.73,1000.0,81.8837,81.9231,81.726,81.7733,1000.0
2019-07-19 13:00:00,103.75,103.97,103.65,103.87,2000.0,81.7891,81.9625,81.7103,81.8837,2000.0
2019-07-19 13:30:00,103.82,104.27,103.76,104.24,2800.0,81.8443,82.199,81.797,82.1754,2800.0
2019-07-19 14:00:00,104.38,104.46,103.89,104.05,2988.0,82.2857,82.3488,81.8995,82.0256,2988.0
2019-07-19 14:30:00,104.13,104.66,103.97,104.65,2600.0,82.0887,82.5065,81.9625,82.4986,2600.0
2019-07-19 15:00:00,104.56,104.75,104.36,104.71,4400.0,82.4276,82.5774,82.27,82.5459,4400.0
2019-07-19 15:30:00,104.89,105.05,104.62,104.63,8900.0,82.6878,82.8139,82.4749,82.4828,8900.0
2019-07-22 09:30:00,104.92,106.32,104.92,105.75,10106.0,82.7114,83.8151,82.7114,83.3658,10106.0
2019-07-22 10:00:00,105.88,105.88,105.12,105.12,2753.0,83.4682,83.4682,82.8691,82.8691,2753.0
2019-07-22 10:30:00,105.03,105.03,104.43,104.48,2000.0,82.7982,82.7982,82.3252,82.3646,2000.0
2019-07-22 11:00:00,104.34,104.52,104.06,104.51,2100.0,82.2542,82.3961,82.0335,82.3882,2100.0
2019-07-22 11:30:00,104.4,104.72,104.39,104.55,1820.0,82.3015,82.5538,82.2936,82.4198,1820.0
2019-07-22 12:00:00,104.63,104.63,104.17,104.17,2400.0,82.4828,82.4828,82.1202,82.1202,2400.0
2019-07-22 12:30:00,104.14,104.16,103.91,103.97,2760.0,82.0965,82.1123,81.9152,81.9625,2760.0
2019-07-22 13:00:00,104.19,104.25,103.9,103.9,2990.0,82.136,82.1833,81.9073,81.9073,2990.0
2019-07-22 13:30:00,103.94,104.15,103.93,104.1,900.0,81.9389,82.1044,81.931,82.065,900.0
2019-07-22 14:00:00,104.07,104.07,103.76,103.79,1300.0,82.0414,82.0414,81.797,81.8206,1300.0
2019-07-22 14:30:00,103.76,103.77,103.6,103.63,1800.0,81.797,81.8049,81.6708,81.6945,1800.0
2019-07-22 15:00:00,103.68,104.22,103.67,104.21,2700.0,81.7339,82.1596,81.726,82.1517,2700.0
2019-07-22 15:30:00,104.2,104.2,103.4,103.48,10723.0,82.1438,82.1438,81.5132,81.5762,10723.0
2019-07-23 09:30:00,103.79,104.42,103.51,104.26,2262.0,81.8206,82.3173,81.5999,82.1911,2262.0
2019-07-23 10:00:00,104.12,104.18,103.63,103.87,2500.0,82.0808,82.1281,81.6945,81.8837,2500.0
2019-07-23 10:30:00,103.82,104.09,103.37,103.56,1898.0,81.8443,82.0571,81.4895,81.6393,1898.0
2019-07-23 11:00:00,103.7,103.88,103.49,103.83,1204.0,81.7497,81.8916,81.5841,81.8522,1204.0
2019-07-23 11:30:00,103.88,104.39,103.75,104.39,900.0,81.8916,82.2936,81.7891,82.2936,900.0
2019-07-23 12:00:00,104.58,104.71,104.32,104.32,2152.0,82.4434,82.5459,82.2384,82.2384,2152.0
2019-07-23 12:30:00,104.43,104.5,104.15,104.33,1717.0,82.3252,82.3803,82.1044,82.2463,1717.0
2019-07-23 13:00:00,104.41,104.5,104.15,104.5,1637.0,82.3094,82.3803,82.1044,82.3803,1637.0
2019-07-23 13:30:00,104.65,104.79,104.46,104.63,1428.0,82.4986,82.609,82.3488,82.4828,1428.0
2019-07-23 14:00:00,104.75,104.75,104.29,104.29,800.0,82.5774,82.5774,82.2148,82.2148,800.0
2019-07-23 14:30:00,104.38,104.38,104.22,104.29,1100.0,82.2857,82.2857,82.1596,82.2148,1100.0
2019-07-23 15:00:00,104.32,104.37,104.25,104.37,3046.0,82.2384,82.2779,82.1833,82.2779,3046.0
2019-07-23 15:30:00,104.51,104.58,104.24,104.41,6391.0,82.3882,82.4434,82.1754,82.3094,6391.0
2019-07-24 09:30:00,104.92,105.55,104.92,105.27,1411.0,82.7114,83.2081,82.7114,82.9874,1411.0
2019-07-24 10:00:00,105.35,105.6,105.25,105.6,2926.0,83.0504,83.2475,82.9716,83.2475,2926.0
2019-07-24 10:30:00,105.75,106.21,105.75,106.09,2865.0,83.3658,83.7284,83.3658,83.6338,2865.0
2019-07-24 11:00:00,106.05,106.12,105.52,105.58,1924.0,83.6023,83.6574,83.1844,83.2317,1924.0
2019-07-24 11:30:00,105.47,105.63,105.03,105.3,2298.0,83.145,83.2712,82.7982,83.011,2298.0
2019-07-24 12:00:00,105.29,105.39,105.17,105.39,1500.0,83.0031,83.082,82.9085,83.082,1500.0
2019-07-24 12:30:00,105.26,105.81,105.26,105.79,1300.0,82.9795,83.4131,82.9795,83.3973,1300.0
2019-07-24 13:00:00,105.82,105.82,105.55,105.6,2400.0,83.4209,83.4209,83.2081,83.2475,2400.0
2019-07-24 13:30:00,105.61,105.61,105.32,105.32,2100.0,83.2554,83.2554,83.0268,83.0268,2100.0
2019-07-24 14:00:00,105.21,105.21,104.76,104.82,1800.0,82.9401,82.9401,82.5853,82.6326,1800.0
2019-07-24 14:30:00,104.74,104.87,104.41,104.53,2337.0,82.5695,82.672,82.3094,82.404,2337.0
2019-07-24 15:00:00,104.56,104.56,104.37,104.37,2843.0,82.4276,82.4276,82.2779,82.2779,2843.0
2019-07-24 15:30:00,104.38,104.61,104.29,104.44,7097.0,82.2857,82.4671,82.2148,82.333,7097.0
2019-07-25 09:30:00,104.86,104.86,103.15,103.27,6050.0,82.6641,82.6641,81.3161,81.4107,6050.0
2019-07-25 10:00:00,103.35,103.55,102.87,102.91,10765.0,81.4738,81.6314,81.0954,81.1269,10765.0
2019-07-25 10:30:00,102.89,102.95,102.35,102.41,6134.0,81.1111,81.1584,80.6854,80.7327,6134.0
2019-07-25 11:00:00,102.16,102.32,101.97,102.1,7622.0,80.5357,80.6618,80.3859,80.4884,7622.0
2019-07-25 11:30:00,102.01,102.01,101.3,101.59,10620.0,80.4174,80.4174,79.8577,80.0863,10620.0
2019-07-25 12:00:00,101.48,101.83,101.42,101.61,5232.0,79.9996,80.2755,79.9523,80.1021,5232.0
2019-07-25 12:30:00,101.49,101.53,101.1,101.16,12097.0,80.0075,80.039,79.7,79.7473,12097.0
2019-07-25 13:00:00,101.15,101.18,100.69,100.9,10209.0,79.7394,79.7631,79.3768,79.5424,10209.0
2019-07-25 13:30:00,101.05,101.47,101.03,101.24,9100.0,79.6606,79.9917,79.6448,79.8104,9100.0
2019-07-25 14:00:00,101.24,101.53,100.9,100.99,4420.0,79.8104,80.039,79.5424,79.6133,4420.0
2019-07-25 14:30:00,101.0,101.1,100.79,100.96,11339.0,79.6212,79.7,79.4556,79.5897,11339.0
2019-07-25 15:00:00,100.97,101.08,100.78,101.0,5600.0,79.5975,79.6843,79.4478,79.6212,5600.0
2019-07-25 15:30:00,101.07,101.5,101.07,101.41,11331.0,79.6764,80.0154,79.6764,79.9444,11331.0
2019-07-26 09:30:00,101.67,101.67,100.81,101.61,3707.0,80.1494,80.1494,79.4714,80.1021,3707.0
2019-07-26 10:00:00,101.16,101.16,100.65,100.65,2400.0,79.7473,79.7473,79.3453,79.3453,2400.0
2019-07-26 10:30:00,100.55,100.75,100.3,100.49,2400.0,79.2664,79.4241,79.0694,79.2191,2400.0
2019-07-26 11:00:00,100.5,101.11,100.5,100.98,2596.0,79.227,79.7079,79.227,79.6054,2596.0
2019-07-26 11:30:00,100.99,101.5,100.96,101.02,1900.0,79.6133,80.0154,79.5897,79.637,1900.0
2019-07-26 12:00:00,100.96,101.3,100.77,100.91,1811.0,79.5897,79.8577,79.4399,79.5502,1811.0
2019-07-26 12:30:00,100.86,101.37,100.86,101.35,1900.0,79.5108,79.9129,79.5108,79.8971,1900.0
2019-07-26 13:00:00,101.43,101.61,101.38,101.49,1500.0,79.9602,80.1021,79.9208,80.0075,1500.0
2019-07-26 13:30:00,101.52,101.68,101.42,101.68,3481.0,80.0311,80.1573,79.9523,80.1573,3481.0
2019-07-26 14:00:00,101.83,102.3,101.83,102.26,9080.0,80.2755,80.646,80.2755,80.6145,9080.0
2019-07-26 14:30:00,102.26,102.38,102.22,102.35,10213.0,80.6145,80.7091,80.583,80.6854,10213.0
2019-07-26 15:00:00,102.33,102.49,101.9,101.95,7125.0,80.6697,80.7958,80.3307,80.3701,7125.0
2019-07-26 15:30:00,102.08,102.23,101.93,101.94,9269.0,80.4726,80.5908,80.3543,80.3622,9269.0
2019-07-29 09:30:00,101.84,101.84,100.46,100.48,3353.0,80.2834,80.2834,79.1955,79.2113,3353.0
2019-07-29 10:00:00,100.42,100.47,99.59,99.59,4541.0,79.164,79.2034,78.5096,78.5096,4541.0
2019-07-29 10:30:00,99.61,100.08,99.12,100.08,3842.0,78.5254,78.8959,78.1391,78.8959,3842.0
2019-07-29 11:00:00,100.0,100.29,99.99,100.19,1439.0,78.8329,79.0615,78.825,78.9826,1439.0
2019-07-29 11:30:00,100.07,100.19,100.01,100.19,1825.0,78.888,78.9826,78.8407,78.9826,1825.0
2019-07-29 12:00:00,100.12,100.12,99.72,99.75,1300.0,78.9275,78.9275,78.6121,78.6358,1300.0
2019-07-29 12:30:00,99.95,100.04,99.62,99.62,1800.0,78.7934,78.8644,78.5333,78.5333,1800.0
2019-07-29 13:00:00,99.84,100.13,99.84,99.9,2500.0,78.7067,78.9353,78.7067,78.754,2500.0
2019-07-29 13:30:00,99.91,100.0,99.51,99.94,3200.0,78.7619,78.8329,78.4466,78.7856,3200.0
2019-07-29 14:00:00,100.02,100.31,99.85,100.3,2300.0,78.8486,79.0772,78.7146,79.0694,2300.0
2019-07-29 14:30:00,100.13,100.31,100.13,100.31,1500.0,78.9353,79.0772,78.9353,79.0772,1500.0
2019-07-29 15:00:00,100.34,100.39,100.07,100.1,3100.0,79.1009,79.1403,78.888,78.9117,3100.0
2019-07-29 15:30:00,100.09,100.13,99.67,99.72,10262.0,78.9038,78.9353,78.5727,78.6121,10262.0
2019-07-30 09:30:00,99.57,99.77,98.98,99.38,5153.0,78.4939,78.6515,78.0288,78.3441,5153.0
2019-07-30 10:00:00,99.48,99.8,99.48,99.58,3700.0,78.4229,78.6752,78.4229,78.5018,3700.0
2019-07-30 10:30:00,99.53,99.53,99.0,99.06,2400.0,78.4623,78.4623,78.0445,78.0918,2400.0
2019-07-30 11:00:00,99.07,100.56,99.03,100.46,3300.0,78.0997,79.2743,78.0682,79.1955,3300.0
2019-07-30 11:30:00,100.45,100.71,100.34,100.71,6222.0,79.1876,79.3926,79.1009,79.3926,6222.0
2019-07-30 12:00:00,100.78,101.11,100.63,101.11,1100.0,79.4478,79.7079,79.3295,79.7079,1100.0
2019-07-30 12:30:00,101.22,101.46,101.12,101.23,2250.0,79.7946,79.9838,79.7158,79.8025,2250.0
2019-07-30 13:00:00,101.42,102.15,101.42,102.15,3740.0,79.9523,80.5278,79.9523,80.5278,3740.0
2019-07-30 13:30:00,102.12,102.65,102.12,102.42,3800.0,80.5041,80.9219,80.5041,80.7406,3800.0
2019-07-30 14:00:00,102.27,103.02,102.26,102.92,7700.0,80.6224,81.2136,80.6145,81.1348,7700.0
2019-07-30 14:30:00,102.94,103.23,102.86,102.86,5500.0,81.1505,81.3792,81.0875,81.0875,5500.0
2019-07-30 15:00:00,102.97,103.23,102.96,103.05,4200.0,81.1742,81.3792,81.1663,81.2373,4200.0
2019-07-30 15:30:00,103.03,103.22,102.72,102.79,14362.0,81.2215,81.3713,80.9771,81.0323,14362.0
2019-07-31 09:30:00,103.2,103.3,102.35,102.83,6804.0,81.3555,81.4343,80.6854,81.0638,6804.0
2019-07-31 10:00:00,102.89,103.09,102.13,102.13,6911.0,81.1111,81.2688,80.512,80.512,6911.0
2019-07-31 10:30:00,102.43,103.54,102.37,103.34,2628.0,80.7485,81.6235,80.7012,81.4659,2628.0
2019-07-31 11:00:00,103.35,104.41,103.29,104.3,5193.0,81.4738,82.3094,81.4265,82.2227,5193.0
2019-07-31 11:30:00,104.38,104.99,104.38,104.79,6414.0,82.2857,82.7666,82.2857,82.609,6414.0
2019-07-31 12:00:00,104.72,104.72,104.06,104.18,2400.0,82.5538,82.5538,82.0335,82.1281,2400.0
2019-07-31 12:30:00,104.33,104.53,104.21,104.28,2800.0,82.2463,82.404,82.1517,82.2069,2800.0
2019-07-31 13:00:00,104.35,104.49,104.23,104.28,1700.0,82.2621,82.3725,82.1675,82.2069,1700.0
2019-07-31 13:30:00,104.17,104.17,103.76,103.79,1100.0,82.1202,82.1202,81.797,81.8206,1100.0
2019-07-31 14:00:00,103.97,104.47,103.48,104.47,3610.0,81.9625,82.3567,81.5762,82.3567,3610.0
2019-07-31 14:30:00,104.46,104.7,102.29,103.23,2900.0,82.3488,82.538,80.6381,81.3792,2900.0
2019-07-31 15:00:00,103.21,103.95,102.96,103.86,4026.0,81.3634,81.9468,81.1663,81.8758,4026.0
2019-07-31 15:30:00,103.75,103.75,103.14,103.52,11509.0,81.7891,81.7891,81.3082,81.6078,11509.0
2019-08-01 09:30:00,99.61,99.99,95.61,96.54,33848.0,78.5254,78.825,75.3721,76.1052,33848.0
2019-08-01 10:00:00,96.5,97.54,95.85,97.47,35974.0,76.0737,76.8936,75.5613,76.8384,35974.0
2019-08-01 10:30:00,97.41,97.59,96.37,96.49,13660.0,76.7911,76.933,75.9712,76.0658,13660.0
2019-08-01 11:00:00,96.42,96.63,95.04,95.32,21761.0,76.0106,76.1762,74.9228,75.1435,21761.0
2019-08-01 11:30:00,95.29,96.14,95.23,95.81,16731.0,75.1198,75.7899,75.0725,75.5298,16731.0
2019-08-01 12:00:00,95.82,96.9,95.73,96.9,4986.0,75.5376,76.389,75.4667,76.389,4986.0
2019-08-01 12:30:00,96.81,97.07,96.41,97.05,19613.0,76.3181,76.5231,76.0028,76.5073,19613.0
2019-08-01 13:00:00,97.07,97.2,96.1,96.17,3561.0,76.5231,76.6255,75.7584,75.8136,3561.0
2019-08-01 13:30:00,95.96,96.7,95.75,96.7,14894.0,75.648,76.2314,75.4825,76.2314,14894.0
2019-08-01 14:00:00,96.52,96.62,95.84,96.35,8525.0,76.0895,76.1683,75.5534,75.9555,8525.0
2019-08-01 14:30:00,96.33,97.21,96.3,97.02,6620.0,75.9397,76.6334,75.916,76.4836,6620.0
2019-08-01 15:00:00,96.96,98.46,96.94,98.27,9702.0,76.4363,77.6188,76.4206,77.4691,9702.0
2019-08-01 15:30:00,98.3,98.68,97.29,97.52,22358.0,77.4927,77.7923,76.6965,76.8778,22358.0
2019-08-02 09:30:00,97.81,99.08,96.7,96.7,14858.0,77.1064,78.1076,76.2314,76.2314,14858.0
2019-08-02 10:00:00,96.45,97.44,95.21,95.65,11695.0,76.0343,76.8147,75.0568,75.4036,11695.0
2019-08-02 10:30:00,95.76,95.78,94.88,95.54,18584.0,75.4903,75.5061,74.7966,75.3169,18584.0
2019-08-02 11:00:00,95.45,96.77,95.41,96.76,8915.0,75.246,76.2866,75.2144,76.2787,8915.0
2019-08-02 11:30:00,96.75,97.42,96.41,97.39,6606.0,76.2708,76.799,76.0028,76.7753,6606.0
2019-08-02 12:00:00,97.49,98.33,97.35,98.13,6225.0,76.8542,77.5164,76.7438,77.3587,6225.0
2019-08-02 12:30:00,98.03,98.03,97.58,97.97,7018.0,77.2799,77.2799,76.9251,77.2326,7018.0
2019-08-02 13:00:00,97.96,98.3,97.87,98.02,3567.0,77.2247,77.4927,77.1537,77.272,3567.0
2019-08-02 13:30:00,97.98,97.99,97.54,97.55,5763.0,77.2404,77.2483,76.8936,76.9015,5763.0
2019-08-02 14:00:00,97.52,97.65,97.22,97.26,3982.0,76.8778,76.9803,76.6413,76.6728,3982.0
2019-08-02 14:30:00,97.37,97.66,97.37,97.53,9292.0,76.7596,76.9882,76.7596,76.8857,9292.0
2019-08-02 15:00:00,97.61,97.61,97.12,97.38,7581.0,76.9488,76.9488,76.5625,76.7674,7581.0
2019-08-02 15:30:00,97.41,97.82,97.17,97.5,17309.0,76.7911,77.1143,76.6019,76.862,17309.0
2019-08-05 09:30:00,94.95,94.95,92.84,93.66,10577.0,74.8518,74.8518,73.1884,73.8349,10577.0
2019-08-05 10:00:00,93.7,93.7,92.53,93.0,8418.0,73.8664,73.8664,72.944,73.3146,8418.0
2019-08-05 10:30:00,92.9,93.19,92.54,93.0,5200.0,73.2357,73.4643,72.9519,73.3146,5200.0
2019-08-05 11:00:00,93.0,94.0,92.85,93.86,8681.0,73.3146,74.1029,73.1963,73.9925,8681.0
2019-08-05 11:30:00,93.84,94.56,93.76,93.95,7119.0,73.9768,74.5444,73.9137,74.0635,7119.0
2019-08-05 12:00:00,93.81,94.38,93.45,93.7,6100.0,73.9531,74.4025,73.6693,73.8664,6100.0
2019-08-05 12:30:00,93.63,94.13,93.12,93.16,7898.0,73.8112,74.2054,73.4092,73.4407,7898.0
2019-08-05 13:00:00,93.25,93.6,93.25,93.45,3693.0,73.5116,73.7876,73.5116,73.6693,3693.0
2019-08-05 13:30:00,93.5,93.5,92.65,92.74,7291.0,73.7087,73.7087,73.0386,73.1096,7291.0
2019-08-05 14:00:00,92.73,92.89,92.45,92.45,5962.0,73.1017,73.2278,72.881,72.881,5962.0
2019-08-05 14:30:00,92.48,92.54,92.05,92.22,8775.0,72.9046,72.9519,72.5657,72.6997,8775.0
2019-08-05 15:00:00,92.3,92.37,91.66,91.66,15236.0,72.7627,72.8179,72.2582,72.2582,15236.0
2019-08-05 15:30:00,91.62,91.81,91.32,91.38,36827.0,72.2267,72.3765,71.9902,72.0375,36827.0
2019-08-06 09:30:00,92.36,92.87,90.73,90.86,11767.0,72.81,73.2121,71.5251,71.6275,11767.0
2019-08-06 10:00:00,90.54,90.87,89.58,90.46,11059.0,71.3753,71.6354,70.6185,71.3122,11059.0
2019-08-06 10:30:00,90.51,90.95,90.16,90.34,9771.0,71.3516,71.6985,71.0757,71.2176,9771.0
2019-08-06 11:00:00,90.31,90.31,89.39,90.01,10609.0,71.194,71.194,70.4687,70.9575,10609.0
2019-08-06 11:30:00,90.13,90.14,89.22,89.3,10434.0,71.0521,71.0599,70.3347,70.3977,10434.0
2019-08-06 12:00:00,89.29,89.44,88.83,89.29,4808.0,70.3899,70.5081,70.0272,70.3899,4808.0
2019-08-06 12:30:00,89.26,89.31,89.03,89.27,4700.0,70.3662,70.4056,70.1849,70.3741,4700.0
2019-08-06 13:00:00,89.15,89.45,89.06,89.3,4500.0,70.2795,70.516,70.2085,70.3977,4500.0
2019-08-06 13:30:00,89.27,89.82,89.21,89.82,1779.0,70.3741,70.8077,70.3268,70.8077,1779.0
2019-08-06 14:00:00,89.8,90.29,89.55,90.1,4538.0,70.7919,71.1782,70.5948,71.0284,4538.0
2019-08-06 14:30:00,90.1,90.51,90.06,90.11,5976.0,71.0284,71.3516,70.9969,71.0363,5976.0
2019-08-06 15:00:00,90.1,90.27,89.93,90.09,6909.0,71.0284,71.1624,70.8944,71.0205,6909.0
2019-08-06 15:30:00,90.07,91.21,90.05,90.97,24505.0,71.0048,71.9035,70.989,71.7143,24505.0
2019-08-07 09:30:00,88.13,89.75,87.18,88.09,57239.0,69.4754,70.7525,68.7265,69.4439,57239.0
2019-08-07 10:00:00,87.96,89.0,87.56,87.71,37768.0,69.3414,70.1612,69.0261,69.1443,37768.0
2019-08-07 10:30:00,87.7,87.73,86.81,87.64,20153.0,69.1364,69.1601,68.4348,69.0891,20153.0
2019-08-07 11:00:00,87.62,89.02,87.58,88.67,9978.0,69.0734,70.177,69.0418,69.9011,9978.0
2019-08-07 11:30:00,88.66,89.57,88.41,89.46,10704.0,69.8932,70.6106,69.6961,70.5239,10704.0
2019-08-07 12:00:00,89.67,90.2,89.21,89.98,7200.0,70.6894,71.1072,70.3268,70.9338,7200.0
2019-08-07 12:30:00,89.92,90.24,89.55,89.6,5548.0,70.8865,71.1388,70.5948,70.6342,5548.0
2019-08-07 13:00:00,89.69,89.88,89.41,89.62,4202.0,70.7052,70.855,70.4845,70.65,4202.0
2019-08-07 13:30:00,89.48,90.36,89.48,90.19,5963.0,70.5396,71.2334,70.5396,71.0994,5963.0
2019-08-07 14:00:00,90.21,90.77,90.21,90.77,7220.0,71.1151,71.5566,71.1151,71.5566,7220.0
2019-08-07 14:30:00,90.77,92.18,90.69,92.1,9128.0,71.5566,72.6681,71.4935,72.6051,9128.0
2019-08-07 15:00:00,92.29,92.55,91.56,91.77,22330.0,72.7548,72.9598,72.1794,72.3449,22330.0
2019-08-07 15:30:00,91.85,93.72,91.72,92.78,38671.0,72.408,73.8822,72.3055,73.1411,38671.0
2019-08-08 09:30:00,94.05,94.74,93.63,94.51,15551.0,74.1423,74.6863,73.8112,74.5049,15551.0
2019-08-08 10:00:00,94.55,94.67,93.54,93.56,11250.0,74.5365,74.6311,73.7403,73.756,11250.0
2019-08-08 10:30:00,93.95,95.49,93.95,95.4,8728.0,74.0635,75.2775,74.0635,75.2066,8728.0
2019-08-08 11:00:00,95.25,95.45,94.0,94.0,8452.0,75.0883,75.246,74.1029,74.1029,8452.0
2019-08-08 11:30:00,94.0,94.27,93.88,94.18,4400.0,74.1029,74.3157,74.0083,74.2448,4400.0
2019-08-08 12:00:00,94.19,94.8,94.16,94.8,4800.0,74.2527,74.7336,74.229,74.7336,4800.0
2019-08-08 12:30:00,94.84,95.01,94.3,94.31,4293.0,74.7651,74.8991,74.3394,74.3473,4293.0
2019-08-08 13:00:00,94.35,94.52,93.95,93.96,6019.0,74.3788,74.5128,74.0635,74.0714,6019.0
2019-08-08 13:30:00,94.02,94.24,93.9,94.24,6400.0,74.1187,74.2921,74.0241,74.2921,6400.0
2019-08-08 14:00:00,94.17,94.48,93.93,94.4,6677.0,74.2369,74.4813,74.0477,74.4182,6677.0
2019-08-08 14:30:00,94.51,94.65,94.2,94.47,5161.0,74.5049,74.6153,74.2606,74.4734,5161.0
2019-08-08 15:00:00,94.44,94.54,94.27,94.27,4530.0,74.4498,74.5286,74.3157,74.3157,4530.0
2019-08-08 15:30:00,94.24,95.27,94.21,95.27,16930.0,74.2921,75.1041,74.2684,75.1041,16930.0
2019-08-09 09:30:00,95.46,96.14,94.7,95.57,7400.0,75.2539,75.7899,74.6547,75.3406,7400.0
2019-08-09 10:00:00,95.48,95.58,94.69,94.69,11054.0,75.2696,75.3485,74.6468,74.6468,11054.0
2019-08-09 10:30:00,94.65,95.16,94.33,94.67,3861.0,74.6153,75.0174,74.363,74.6311,3861.0
2019-08-09 11:00:00,94.68,94.91,94.48,94.62,3020.0,74.639,74.8203,74.4813,74.5917,3020.0
2019-08-09 11:30:00,94.81,95.3,94.76,95.28,9699.0,74.7414,75.1277,74.702,75.112,9699.0
2019-08-09 12:00:00,95.69,96.94,95.67,96.93,4992.0,75.4352,76.4206,75.4194,76.4127,4992.0
2019-08-09 12:30:00,96.89,98.18,96.89,97.77,11304.0,76.3812,77.3981,76.3812,77.0749,11304.0
2019-08-09 13:00:00,97.81,97.88,96.82,96.82,5965.0,77.1064,77.1616,76.326,76.326,5965.0
2019-08-09 13:30:00,96.88,97.06,96.88,97.0,3300.0,76.3733,76.5152,76.3733,76.4679,3300.0
2019-08-09 14:00:00,97.01,97.15,96.73,96.74,4020.0,76.4758,76.5861,76.255,76.2629,4020.0
2019-08-09 14:30:00,96.73,96.77,96.4,96.52,3000.0,76.255,76.2866,75.9949,76.0895,3000.0
2019-08-09 15:00:00,96.57,96.92,96.46,96.89,5063.0,76.1289,76.4048,76.0422,76.3812,5063.0
2019-08-09 15:30:00,96.99,97.0,96.36,96.36,14066.0,76.46,76.4679,75.9633,75.9633,14066.0
2019-08-12 09:30:00,96.05,96.52,95.52,95.56,11680.0,75.719,76.0895,75.3012,75.3327,11680.0
2019-08-12 10:00:00,95.66,96.04,95.33,95.91,17557.0,75.4115,75.7111,75.1514,75.6086,17557.0
2019-08-12 10:30:00,95.91,96.62,95.74,96.61,12693.0,75.6086,76.1683,75.4746,76.1604,12693.0
2019-08-12 11:00:00,96.61,96.93,96.13,96.23,4900.0,76.1604,76.4127,75.782,75.8609,4900.0
2019-08-12 11:30:00,96.22,96.64,96.06,96.53,5205.0,75.853,76.1841,75.7268,76.0974,5205.0
2019-08-12 12:00:00,96.44,96.67,96.24,96.65,3415.0,76.0264,76.2077,75.8687,76.192,3415.0
2019-08-12 12:30:00,96.63,96.66,96.3,96.42,2600.0,76.1762,76.1998,75.916,76.0106,2600.0
2019-08-12 13:00:00,96.56,96.74,96.45,96.5,2700.0,76.121,76.2629,76.0343,76.0737,2700.0
2019-08-12 13:30:00,96.63,96.75,96.43,96.65,3600.0,76.1762,76.2708,76.0185,76.192,3600.0
2019-08-12 14:00:00,96.67,97.73,96.64,97.67,5400.0,76.2077,77.0434,76.1841,76.9961,5400.0
2019-08-12 14:30:00,97.7,97.7,97.02,97.14,8223.0,77.0197,77.0197,76.4836,76.5782,8223.0
2019-08-12 15:00:00,97.35,97.48,96.95,96.95,3708.0,76.7438,76.8463,76.4285,76.4285,3708.0
2019-08-12 15:30:00,96.97,97.29,96.89,96.9,6689.0,76.4442,76.6965,76.3812,76.389,6689.0
2019-08-13 09:30:00,96.65,98.56,96.41,98.36,6503.0,76.192,77.6977,76.0028,77.54,6503.0
2019-08-13 10:00:00,98.89,98.9,98.2,98.65,16461.0,77.9578,77.9657,77.4139,77.7686,16461.0
2019-08-13 10:30:00,98.75,99.19,98.28,99.13,5100.0,77.8475,78.1943,77.4769,78.147,5100.0
2019-08-13 11:00:00,99.13,100.0,98.98,99.99,7835.0,78.147,78.8329,78.0288,78.825,7835.0
2019-08-13 11:30:00,100.01,100.7,99.96,100.32,4500.0,78.8407,79.3847,78.8013,79.0851,4500.0
2019-08-13 12:00:00,100.32,100.32,99.77,99.82,4100.0,79.0851,79.0851,78.6515,78.691,4100.0
2019-08-13 12:30:00,99.82,99.87,99.37,99.86,11935.0,78.691,78.7304,78.3362,78.7225,11935.0
2019-08-13 13:00:00,99.83,99.88,99.45,99.81,3950.0,78.6988,78.7383,78.3993,78.6831,3950.0
2019-08-13 13:30:00,99.95,100.16,99.9,100.13,2900.0,78.7934,78.959,78.754,78.9353,2900.0
2019-08-13 14:00:00,100.22,100.33,100.07,100.32,2500.0,79.0063,79.093,78.888,79.0851,2500.0
2019-08-13 14:30:00,100.29,100.3,99.93,100.3,6329.0,79.0615,79.0694,78.7777,79.0694,6329.0
2019-08-13 15:00:00,100.35,100.6,100.28,100.33,8492.0,79.1088,79.3059,79.0536,79.093,8492.0
2019-08-13 15:30:00,100.29,100.66,99.85,99.9,22817.0,79.0615,79.3532,78.7146,78.754,22817.0
2019-08-14 09:30:00,96.78,97.36,96.24,97.36,7628.0,76.2944,76.7517,75.8687,76.7517,7628.0
2019-08-14 10:00:00,97.25,97.25,96.6,97.04,5305.0,76.665,76.665,76.1525,76.4994,5305.0
2019-08-14 10:30:00,97.41,97.45,96.64,97.31,6668.0,76.7911,76.8226,76.1841,76.7123,6668.0
2019-08-14 11:00:00,97.24,98.01,97.23,98.01,5913.0,76.6571,77.2641,76.6492,77.2641,5913.0
2019-08-14 11:30:00,97.83,97.83,96.5,96.5,5900.0,77.1222,77.1222,76.0737,76.0737,5900.0
2019-08-14 12:00:00,96.52,96.74,96.37,96.44,4625.0,76.0895,76.2629,75.9712,76.0264,4625.0
2019-08-14 12:30:00,96.5,96.69,96.32,96.36,3027.0,76.0737,76.2235,75.9318,75.9633,3027.0
2019-08-14 13:00:00,96.27,97.35,96.25,97.19,4394.0,75.8924,76.7438,75.8766,76.6177,4394.0
2019-08-14 13:30:00,97.26,97.26,97.06,97.1,4329.0,76.6728,76.6728,76.5152,76.5467,4329.0
2019-08-14 14:00:00,97.37,97.61,97.27,97.51,4400.0,76.7596,76.9488,76.6807,76.8699,4400.0
2019-08-14 14:30:00,97.49,97.55,97.13,97.21,5200.0,76.8542,76.9015,76.5704,76.6334,5200.0
2019-08-14 15:00:00,97.13,97.68,96.84,97.27,9502.0,76.5704,77.0039,76.3417,76.6807,9502.0
2019-08-14 15:30:00,97.14,97.14,96.29,96.29,18682.0,76.5782,76.5782,75.9082,75.9082,18682.0
2019-08-15 09:30:00,95.68,97.12,95.45,96.89,12595.0,75.5749,76.7123,75.3932,76.5306,12595.0
2019-08-15 10:00:00,96.96,97.01,96.47,96.95,4495.0,76.5859,76.6254,76.1989,76.578,4495.0
2019-08-15 10:30:00,96.73,96.84,95.94,96.01,5951.0,76.4043,76.4911,75.7803,75.8356,5951.0
2019-08-15 11:00:00,96.01,96.01,95.21,95.71,6019.0,75.8356,75.8356,75.2037,75.5986,6019.0
2019-08-15 11:30:00,96.12,96.3,96.02,96.2,1300.0,75.9224,76.0646,75.8435,75.9856,1300.0
2019-08-15 12:00:00,96.23,96.45,96.04,96.04,3263.0,76.0093,76.1831,75.8592,75.8592,3263.0
2019-08-15 12:30:00,96.12,96.39,96.12,96.32,2100.0,75.9224,76.1357,75.9224,76.0804,2100.0
2019-08-15 13:00:00,96.28,96.28,95.41,95.43,3300.0,76.0488,76.0488,75.3616,75.3774,3300.0
2019-08-15 13:30:00,95.4,95.52,94.35,94.35,16567.0,75.3537,75.4485,74.5244,74.5244,16567.0
2019-08-15 14:00:00,94.39,95.15,94.38,94.93,4000.0,74.556,75.1563,74.5481,74.9825,4000.0
2019-08-15 14:30:00,94.9,95.04,94.69,94.98,3600.0,74.9588,75.0694,74.7929,75.022,3600.0
2019-08-15 15:00:00,95.03,95.64,95.03,95.49,4000.0,75.0615,75.5433,75.0615,75.4248,4000.0
2019-08-15 15:30:00,95.5,96.15,95.5,95.81,13858.0,75.4327,75.9461,75.4327,75.6776,13858.0
2019-08-16 09:30:00,96.22,96.98,96.03,96.04,7937.0,76.0014,76.6017,75.8513,75.8592,7937.0
2019-08-16 10:00:00,95.82,96.82,95.64,96.37,7366.0,75.6855,76.4753,75.5433,76.1199,7366.0
2019-08-16 10:30:00,96.47,97.12,96.03,97.11,3900.0,76.1989,76.7123,75.8513,76.7044,3900.0
2019-08-16 11:00:00,96.89,97.07,96.63,97.07,5500.0,76.5306,76.6728,76.3253,76.6728,5500.0
2019-08-16 11:30:00,97.15,97.31,96.92,97.31,6096.0,76.736,76.8624,76.5543,76.8624,6096.0
2019-08-16 12:00:00,97.19,97.47,97.03,97.43,2300.0,76.7676,76.9888,76.6412,76.9572,2300.0
2019-08-16 12:30:00,97.35,97.53,97.21,97.21,1900.0,76.894,77.0362,76.7834,76.7834,1900.0
2019-08-16 13:00:00,97.22,97.34,97.06,97.34,2300.0,76.7913,76.8861,76.6649,76.8861,2300.0
2019-08-16 13:30:00,97.4,97.72,97.25,97.67,3900.0,76.9335,77.1862,76.815,77.1467,3900.0
2019-08-16 14:00:00,97.53,97.76,97.47,97.62,6300.0,77.0362,77.2178,76.9888,77.1072,6300.0
2019-08-16 14:30:00,97.66,97.8,97.28,97.8,5116.0,77.1388,77.2494,76.8387,77.2494,5116.0
2019-08-16 15:00:00,97.78,97.78,97.29,97.6,4397.0,77.2336,77.2336,76.8466,77.0914,4397.0
2019-08-16 15:30:00,97.57,97.6,97.23,97.26,13413.0,77.0678,77.0914,76.7992,76.8229,13413.0
2019-08-19 09:30:00,99.0,99.64,98.45,99.22,9121.0,78.1973,78.7028,77.7628,78.371,9121.0
2019-08-19 10:00:00,99.17,99.47,98.83,99.36,3390.0,78.3315,78.5685,78.063,78.4816,3390.0
2019-08-19 10:30:00,99.48,99.67,99.21,99.21,2806.0,78.5764,78.7265,78.3631,78.3631,2806.0
2019-08-19 11:00:00,99.23,99.67,99.12,99.54,2150.0,78.3789,78.7265,78.2921,78.6238,2150.0
2019-08-19 11:30:00,99.61,99.63,99.18,99.24,3741.0,78.6791,78.6949,78.3394,78.3868,3741.0
2019-08-19 12:00:00,99.14,99.28,99.09,99.25,1601.0,78.3078,78.4184,78.2684,78.3947,1601.0
2019-08-19 12:30:00,99.12,99.48,99.12,99.28,2400.0,78.2921,78.5764,78.2921,78.4184,2400.0
2019-08-19 13:00:00,99.37,99.71,99.36,99.58,1834.0,78.4895,78.7581,78.4816,78.6554,1834.0
2019-08-19 13:30:00,99.53,99.87,99.34,99.85,1225.0,78.6159,78.8845,78.4658,78.8687,1225.0
2019-08-19 14:00:00,99.77,99.91,99.69,99.72,2100.0,78.8055,78.916,78.7423,78.766,2100.0
2019-08-19 14:30:00,99.62,99.73,99.45,99.47,3112.0,78.687,78.7739,78.5527,78.5685,3112.0
2019-08-19 15:00:00,99.43,99.83,99.34,99.67,5200.0,78.5369,78.8529,78.4658,78.7265,5200.0
2019-08-19 15:30:00,99.64,100.22,99.51,100.05,14505.0,78.7028,79.1609,78.6001,79.0266,14505.0
2019-08-20 09:30:00,100.0,100.0,98.92,99.17,5350.0,78.9871,78.9871,78.1341,78.3315,5350.0
2019-08-20 10:00:00,99.15,99.72,99.11,99.11,3800.0,78.3157,78.766,78.2842,78.2842,3800.0
2019-08-20 10:30:00,99.01,99.39,98.69,99.39,2500.0,78.2052,78.5053,77.9524,78.5053,2500.0
2019-08-20 11:00:00,99.41,99.81,99.41,99.78,4300.0,78.5211,78.8371,78.5211,78.8134,4300.0
2019-08-20 11:30:00,99.74,99.99,99.53,99.98,1940.0,78.7818,78.9792,78.6159,78.9713,1940.0
2019-08-20 12:00:00,100.04,100.41,99.89,100.34,2500.0,79.0187,79.311,78.9003,79.2557,2500.0
2019-08-20 12:30:00,100.31,100.31,99.95,100.14,1850.0,79.232,79.232,78.9476,79.0977,1850.0
2019-08-20 13:00:00,99.99,100.05,99.69,99.79,2200.0,78.9792,79.0266,78.7423,78.8213,2200.0
2019-08-20 13:30:00,99.78,100.09,99.5,100.09,1683.0,78.8134,79.0582,78.5922,79.0582,1683.0
2019-08-20 14:00:00,100.11,100.3,100.02,100.02,1500.0,79.074,79.2241,79.0029,79.0029,1500.0
2019-08-20 14:30:00,100.0,100.03,99.73,100.0,1925.0,78.9871,79.0108,78.7739,78.9871,1925.0
2019-08-20 15:00:00,99.81,99.83,99.38,99.83,3000.0,78.8371,78.8529,78.4974,78.8529,3000.0
2019-08-20 15:30:00,99.86,99.86,99.21,99.21,9100.0,78.8766,78.8766,78.3631,78.3631,9100.0
2019-08-21 09:30:00,100.52,101.5,100.52,101.18,4141.0,79.3979,80.1719,79.3979,79.9192,4141.0
2019-08-21 10:00:00,100.77,101.05,100.16,100.22,2631.0,79.5953,79.8165,79.1135,79.1609,2631.0
2019-08-21 10:30:00,100.11,100.55,99.46,100.55,8430.0,79.074,79.4216,78.5606,79.4216,8430.0
2019-08-21 11:00:00,100.52,100.74,100.07,100.07,1700.0,79.3979,79.5716,79.0424,79.0424,1700.0
2019-08-21 11:30:00,100.2,100.41,99.9,99.9,2200.0,79.1451,79.311,78.9082,78.9082,2200.0
2019-08-21 12:00:00,99.85,99.97,99.73,99.93,1049.0,78.8687,78.9634,78.7739,78.9318,1049.0
2019-08-21 12:30:00,100.05,100.42,100.05,100.38,1400.0,79.0266,79.3189,79.0266,79.2873,1400.0
2019-08-21 13:00:00,100.44,100.65,100.41,100.57,800.0,79.3347,79.5006,79.311,79.4374,800.0
2019-08-21 13:30:00,100.53,100.62,100.4,100.49,1300.0,79.4058,79.4769,79.3031,79.3742,1300.0
2019-08-21 14:00:00,100.29,101.0,100.27,100.45,2363.0,79.2162,79.777,79.2004,79.3426,2363.0
2019-08-21 14:30:00,100.41,100.49,100.22,100.33,3200.0,79.311,79.3742,79.1609,79.2478,3200.0
2019-08-21 15:00:00,100.35,100.47,100.14,100.14,4000.0,79.2636,79.3584,79.0977,79.0977,4000.0
2019-08-21 15:30:00,100.12,100.31,99.91,100.17,10374.0,79.0819,79.232,78.916,79.1214,10374.0
2019-08-22 09:30:00,100.45,100.7,99.87,100.0,11268.0,79.3426,79.54,78.8845,78.9871,11268.0
2019-08-22 10:00:00,100.02,100.08,99.66,99.66,5640.0,79.0029,79.0503,78.7186,78.7186,5640.0
2019-08-22 10:30:00,99.54,99.93,99.24,99.51,5991.0,78.6238,78.9318,78.3868,78.6001,5991.0
2019-08-22 11:00:00,99.6,100.54,99.6,100.07,3700.0,78.6712,79.4137,78.6712,79.0424,3700.0
2019-08-22 11:30:00,100.01,100.32,99.9,100.01,1512.0,78.995,79.2399,78.9082,78.995,1512.0
2019-08-22 12:00:00,100.06,100.27,99.78,99.83,4236.0,79.0345,79.2004,78.8134,78.8529,4236.0
2019-08-22 12:30:00,99.83,99.95,99.72,99.72,1400.0,78.8529,78.9476,78.766,78.766,1400.0
2019-08-22 13:00:00,100.04,100.23,100.04,100.12,400.0,79.0187,79.1688,79.0187,79.0819,400.0
2019-08-22 13:30:00,100.09,100.19,99.92,100.0,2000.0,79.0582,79.1372,78.9239,78.9871,2000.0
2019-08-22 14:00:00,100.01,100.02,99.51,99.81,3153.0,78.995,79.0029,78.6001,78.8371,3153.0
2019-08-22 14:30:00,99.68,99.74,99.38,99.43,2051.0,78.7344,78.7818,78.4974,78.5369,2051.0
2019-08-22 15:00:00,99.35,99.44,99.29,99.32,2556.0,78.4737,78.5448,78.4263,78.45,2556.0
2019-08-22 15:30:00,99.36,99.58,99.16,99.16,7057.0,78.4816,78.6554,78.3236,78.3236,7057.0
2019-08-23 09:30:00,97.08,97.97,96.72,97.97,7124.0,76.6807,77.3837,76.3964,77.3837,7124.0
2019-08-23 10:00:00,98.15,98.56,97.56,97.61,3525.0,77.5259,77.8497,77.0599,77.0993,3525.0
2019-08-23 10:30:00,97.67,98.3,97.46,97.74,6472.0,77.1467,77.6444,76.9809,77.202,6472.0
2019-08-23 11:00:00,97.63,97.63,96.18,96.55,4684.0,77.1151,77.1151,75.9698,76.2621,4684.0
2019-08-23 11:30:00,96.37,96.43,95.85,96.08,5936.0,76.1199,76.1673,75.7092,75.8908,5936.0
2019-08-23 12:00:00,96.09,96.51,95.97,96.09,4187.0,75.8987,76.2305,75.804,75.8987,4187.0
2019-08-23 12:30:00,96.05,96.1,95.49,95.55,4719.0,75.8671,75.9066,75.4248,75.4722,4719.0
2019-08-23 13:00:00,95.51,95.88,95.43,95.68,4034.0,75.4406,75.7329,75.3774,75.5749,4034.0
2019-08-23 13:30:00,95.66,95.94,95.63,95.85,6125.0,75.5591,75.7803,75.5354,75.7092,6125.0
2019-08-23 14:00:00,95.88,95.94,95.25,95.25,9053.0,75.7329,75.7803,75.2352,75.2352,9053.0
2019-08-23 14:30:00,95.24,95.46,95.13,95.3,4500.0,75.2274,75.4011,75.1405,75.2747,4500.0
2019-08-23 15:00:00,95.49,95.62,95.27,95.27,7307.0,75.4248,75.5275,75.251,75.251,7307.0
2019-08-23 15:30:00,95.25,95.25,94.22,94.61,15989.0,75.2352,75.2352,74.4217,74.7297,15989.0
2019-08-26 09:30:00,96.65,96.74,94.81,95.09,4323.0,76.3411,76.4122,74.8877,75.1089,4323.0
2019-08-26 10:00:00,95.05,95.06,94.53,94.53,3414.0,75.0773,75.0852,74.6665,74.6665,3414.0
2019-08-26 10:30:00,94.7,94.7,93.78,93.78,2100.0,74.8008,74.8008,74.0741,74.0741,2100.0
2019-08-26 11:00:00,93.64,94.62,93.42,94.36,3311.0,73.9636,74.7376,73.7898,74.5323,3311.0
2019-08-26 11:30:00,94.26,94.4,93.91,94.07,3884.0,74.4533,74.5639,74.1768,74.3032,3884.0
2019-08-26 12:00:00,94.04,94.04,93.81,93.97,1840.0,74.2795,74.2795,74.0978,74.2242,1840.0
2019-08-26 12:30:00,93.98,94.03,93.64,93.87,4300.0,74.2321,74.2716,73.9636,74.1452,4300.0
2019-08-26 13:00:00,94.05,94.08,93.89,93.97,3336.0,74.2874,74.3111,74.161,74.2242,3336.0
2019-08-26 13:30:00,93.83,94.01,93.77,93.77,1500.0,74.1136,74.2558,74.0662,74.0662,1500.0
2019-08-26 14:00:00,93.84,93.95,93.8,93.87,6091.0,74.1215,74.2084,74.0899,74.1452,6091.0
2019-08-26 14:30:00,93.98,94.06,93.83,93.85,2300.0,74.2321,74.2953,74.1136,74.1294,2300.0
2019-08-26 15:00:00,93.86,93.86,93.61,93.63,3200.0,74.1373,74.1373,73.9399,73.9557,3200.0
2019-08-26 15:30:00,93.68,93.73,93.13,93.36,11833.0,73.9952,74.0346,73.5607,73.7424,11833.0
2019-08-27 09:30:00,94.33,94.33,93.58,93.81,4286.0,74.5086,74.5086,73.9162,74.0978,4286.0
2019-08-27 10:00:00,93.68,93.68,93.36,93.45,2800.0,73.9952,73.9952,73.7424,73.8135,2800.0
2019-08-27 10:30:00,93.38,93.41,92.96,93.01,3700.0,73.7582,73.7819,73.4264,73.4659,3700.0
2019-08-27 11:00:00,92.91,93.02,92.41,92.6,3039.0,73.387,73.4738,72.992,73.1421,3039.0
2019-08-27 11:30:00,92.79,92.8,91.95,91.99,2630.0,73.2922,73.3001,72.6287,72.6603,2630.0
2019-08-27 12:00:00,91.89,91.93,91.61,91.68,2436.0,72.5813,72.6129,72.3601,72.4154,2436.0
2019-08-27 12:30:00,91.8,91.89,91.48,91.56,4201.0,72.5102,72.5813,72.2574,72.3206,4201.0
2019-08-27 13:00:00,91.55,92.24,91.52,92.24,4546.0,72.3127,72.8577,72.289,72.8577,4546.0
2019-08-27 13:30:00,92.56,92.98,92.41,92.58,4302.0,73.1105,73.4422,72.992,73.1263,4302.0
2019-08-27 14:00:00,92.59,92.68,91.82,92.09,9529.0,73.1342,73.2053,72.526,72.7393,9529.0
2019-08-27 14:30:00,92.02,92.31,91.97,92.16,8274.0,72.684,72.913,72.6445,72.7945,8274.0
2019-08-27 15:00:00,92.18,92.41,92.18,92.32,10316.0,72.8103,72.992,72.8103,72.9209,10316.0
2019-08-27 15:30:00,92.34,92.46,92.13,92.36,18104.0,72.9367,73.0315,72.7709,72.9525,18104.0
2019-08-28 09:30:00,93.48,94.52,92.85,94.52,3852.0,73.8372,74.6586,73.3396,74.6586,3852.0
2019-08-28 10:00:00,94.65,95.11,94.21,94.21,6207.0,74.7613,75.1247,74.4138,74.4138,6207.0
2019-08-28 10:30:00,94.24,95.3,94.24,95.18,5300.0,74.4375,75.2747,74.4375,75.18,5300.0
2019-08-28 11:00:00,95.27,95.34,94.43,95.15,5942.0,75.251,75.3063,74.5876,75.1563,5942.0
2019-08-28 11:30:00,95.22,95.44,94.96,95.19,9964.0,75.2116,75.3853,75.0062,75.1879,9964.0
2019-08-28 12:00:00,95.17,95.88,95.17,95.85,8926.0,75.1721,75.7329,75.1721,75.7092,8926.0
2019-08-28 12:30:00,95.94,96.57,95.75,96.5,5125.0,75.7803,76.2779,75.6302,76.2226,5125.0
2019-08-28 13:00:00,96.71,97.2,96.58,97.1,23145.0,76.3885,76.7755,76.2858,76.6965,23145.0
2019-08-28 13:30:00,97.06,97.44,96.94,97.08,8761.0,76.6649,76.9651,76.5701,76.6807,8761.0
2019-08-28 14:00:00,97.16,97.66,97.13,97.66,4677.0,76.7439,77.1388,76.7202,77.1388,4677.0
2019-08-28 14:30:00,97.49,97.55,96.97,97.07,6605.0,77.0046,77.052,76.5938,76.6728,6605.0
2019-08-28 15:00:00,97.08,97.08,96.27,96.29,10335.0,76.6807,76.6807,76.0409,76.0567,10335.0
2019-08-28 15:30:00,96.24,96.68,96.22,96.62,13365.0,76.0172,76.3648,76.0014,76.3174,13365.0
2019-08-29 09:30:00,98.0,99.62,98.0,99.42,6097.0,77.4074,78.687,77.4074,78.529,6097.0
2019-08-29 10:00:00,99.44,99.89,98.98,99.14,6285.0,78.5448,78.9003,78.1815,78.3078,6285.0
2019-08-29 10:30:00,99.17,99.33,98.46,99.28,6979.0,78.3315,78.4579,77.7707,78.4184,6979.0
2019-08-29 11:00:00,99.31,99.95,99.14,99.94,7062.0,78.4421,78.9476,78.3078,78.9397,7062.0
2019-08-29 11:30:00,99.92,100.0,99.74,99.83,7182.0,78.9239,78.9871,78.7818,78.8529,7182.0
2019-08-29 12:00:00,99.87,99.91,99.41,99.44,6169.0,78.8845,78.916,78.5211,78.5448,6169.0
2019-08-29 12:30:00,99.45,99.45,99.07,99.27,5158.0,78.5527,78.5527,78.2526,78.4105,5158.0
2019-08-29 13:00:00,99.24,99.24,98.71,98.71,4892.0,78.3868,78.3868,77.9682,77.9682,4892.0
2019-08-29 13:30:00,98.72,98.72,98.49,98.53,6946.0,77.9761,77.9761,77.7944,77.826,6946.0
2019-08-29 14:00:00,98.66,99.19,98.6,99.07,8153.0,77.9287,78.3473,77.8813,78.2526,8153.0
2019-08-29 14:30:00,99.15,99.34,99.09,99.26,7202.0,78.3157,78.4658,78.2684,78.4026,7202.0
2019-08-29 15:00:00,99.35,99.35,98.88,98.88,9971.0,78.4737,78.4737,78.1025,78.1025,9971.0
2019-08-29 15:30:00,98.9,99.04,98.5,98.5,13536.0,78.1183,78.2289,77.8023,77.8023,13536.0
2019-08-30 09:30:00,98.71,99.19,98.13,99.06,6975.0,77.9682,78.3473,77.5101,78.2447,6975.0
2019-08-30 10:00:00,99.24,99.76,98.51,98.51,6400.0,78.3868,78.7976,77.8102,77.8102,6400.0
2019-08-30 10:30:00,98.36,98.56,97.97,97.97,3732.0,77.6917,77.8497,77.3837,77.3837,3732.0
2019-08-30 11:00:00,97.85,97.85,97.15,97.42,6579.0,77.2889,77.2889,76.736,76.9493,6579.0
2019-08-30 11:30:00,97.48,97.7,97.3,97.7,4399.0,76.9967,77.1704,76.8545,77.1704,4399.0
2019-08-30 12:00:00,97.61,97.64,97.31,97.36,3593.0,77.0993,77.123,76.8624,76.9019,3593.0
2019-08-30 12:30:00,97.29,97.37,97.13,97.25,6000.0,76.8466,76.9098,76.7202,76.815,6000.0
2019-08-30 13:00:00,97.22,97.22,96.87,97.07,6867.0,76.7913,76.7913,76.5148,76.6728,6867.0
2019-08-30 13:30:00,96.97,97.3,96.88,97.3,4594.0,76.5938,76.8545,76.5227,76.8545,4594.0
2019-08-30 14:00:00,97.4,97.79,97.4,97.79,3285.0,76.9335,77.2415,76.9335,77.2415,3285.0
2019-08-30 14:30:00,97.75,97.75,97.46,97.54,5364.0,77.2099,77.2099,76.9809,77.0441,5364.0
2019-08-30 15:00:00,97.59,97.65,97.39,97.62,6630.0,77.0835,77.1309,76.9256,77.1072,6630.0
2019-08-30 15:30:00,97.59,98.27,97.55,98.06,15066.0,77.0835,77.6207,77.052,77.4548,15066.0
2019-09-03 09:30:00,95.4,95.83,95.07,95.31,6431.0,75.3537,75.6934,75.0931,75.2826,6431.0
2019-09-03 10:00:00,95.12,95.3,94.77,95.14,5067.0,75.1326,75.2747,74.8561,75.1484,5067.0
2019-09-03 10:30:00,95.2,95.31,94.45,94.45,8627.0,75.1958,75.2826,74.6034,74.6034,8627.0
2019-09-03 11:00:00,94.35,94.74,93.93,94.55,4920.0,74.5244,74.8324,74.1926,74.6823,4920.0
2019-09-03 11:30:00,94.7,94.83,94.27,94.27,3470.0,74.8008,74.9035,74.4612,74.4612,3470.0
2019-09-03 12:00:00,94.1,94.78,94.04,94.78,3966.0,74.3269,74.864,74.2795,74.864,3966.0
2019-09-03 12:30:00,94.8,94.94,94.73,94.79,1700.0,74.8798,74.9904,74.8245,74.8719,1700.0
2019-09-03 13:00:00,94.97,95.35,94.79,95.35,2940.0,75.0141,75.3142,74.8719,75.3142,2940.0
2019-09-03 13:30:00,95.45,95.77,95.31,95.77,3850.0,75.3932,75.646,75.2826,75.646,3850.0
2019-09-03 14:00:00,95.8,96.45,95.8,96.28,3731.0,75.6697,76.1831,75.6697,76.0488,3731.0
2019-09-03 14:30:00,96.2,96.34,95.92,96.15,6624.0,75.9856,76.0962,75.7645,75.9461,6624.0
2019-09-03 15:00:00,96.08,96.54,96.0,96.53,7137.0,75.8908,76.2542,75.8277,76.2463,7137.0
2019-09-03 15:30:00,96.56,97.28,96.55,97.04,22991.0,76.27,76.8387,76.2621,76.6491,22991.0
2019-09-04 09:30:00,98.93,98.93,98.41,98.56,3170.0,78.142,78.142,77.7312,77.8497,3170.0
2019-09-04 10:00:00,98.34,98.61,98.13,98.61,2738.0,77.676,77.8892,77.5101,77.8892,2738.0
2019-09-04 10:30:00,98.59,99.0,98.28,98.94,2864.0,77.8734,78.1973,77.6286,78.1499,2864.0
2019-09-04 11:00:00,98.86,99.48,98.86,99.28,2075.0,78.0867,78.5764,78.0867,78.4184,2075.0
2019-09-04 11:30:00,99.35,99.56,99.13,99.19,900.0,78.4737,78.6396,78.3,78.3473,900.0
2019-09-04 12:00:00,99.13,99.19,98.55,98.88,2004.0,78.3,78.3473,77.8418,78.1025,2004.0
2019-09-04 12:30:00,98.93,99.3,98.93,99.06,3100.0,78.142,78.4342,78.142,78.2447,3100.0
2019-09-04 13:00:00,99.08,99.08,98.69,98.79,1998.0,78.2605,78.2605,77.9524,78.0314,1998.0
2019-09-04 13:30:00,98.76,98.84,98.67,98.68,2100.0,78.0077,78.0709,77.9366,77.9445,2100.0
2019-09-04 14:00:00,98.66,98.69,98.04,98.31,3300.0,77.9287,77.9524,77.439,77.6523,3300.0
2019-09-04 14:30:00,98.31,98.35,98.19,98.28,1700.0,77.6523,77.6839,77.5575,77.6286,1700.0
2019-09-04 15:00:00,98.3,98.33,98.05,98.17,4600.0,77.6444,77.6681,77.4469,77.5417,4600.0
2019-09-04 15:30:00,98.11,98.2,97.79,97.79,11399.0,77.4943,77.5654,77.2415,77.2415,11399.0
2019-09-05 09:30:00,98.41,99.15,98.05,98.13,6018.0,77.7312,78.3157,77.4469,77.5101,6018.0
2019-09-05 10:00:00,98.04,99.45,98.04,98.8,7855.0,77.439,78.5527,77.439,78.0393,7855.0
2019-09-05 10:30:00,98.99,99.15,98.25,98.27,6520.0,78.1894,78.3157,77.6049,77.6207,6520.0
2019-09-05 11:00:00,98.49,99.9,98.49,99.83,13497.0,77.7944,78.9082,77.7944,78.8529,13497.0
2019-09-05 11:30:00,99.81,99.9,99.54,99.54,3600.0,78.8371,78.9082,78.6238,78.6238,3600.0
2019-09-05 12:00:00,99.68,99.68,99.04,99.05,2800.0,78.7344,78.7344,78.2289,78.2368,2800.0
2019-09-05 12:30:00,99.01,99.23,98.78,99.01,2740.0,78.2052,78.3789,78.0235,78.2052,2740.0
2019-09-05 13:00:00,99.11,99.16,98.62,98.77,2100.0,78.2842,78.3236,77.8971,78.0156,2100.0
2019-09-05 13:30:00,98.71,98.84,98.46,98.84,2500.0,77.9682,78.0709,77.7707,78.0709,2500.0
2019-09-05 14:00:00,98.77,98.77,98.24,98.34,3128.0,78.0156,78.0156,77.597,77.676,3128.0
2019-09-05 14:30:00,98.34,98.34,98.0,98.1,4611.0,77.676,77.676,77.4074,77.4864,4611.0
2019-09-05 15:00:00,98.09,98.34,98.02,98.02,10592.0,77.4785,77.676,77.4232,77.4232,10592.0
2019-09-05 15:30:00,98.0,98.17,97.6,97.62,14826.0,77.4074,77.5417,77.0914,77.1072,14826.0
2019-09-06 09:30:00,96.5,96.5,95.31,95.32,3695.0,76.2226,76.2226,75.2826,75.2905,3695.0
2019-09-06 10:00:00,95.63,96.04,95.37,95.86,1716.0,75.5354,75.8592,75.33,75.7171,1716.0
2019-09-06 10:30:00,95.89,96.19,95.73,96.08,4700.0,75.7408,75.9777,75.6144,75.8908,4700.0
2019-09-06 11:00:00,96.15,96.71,96.15,96.49,2452.0,75.9461,76.3885,75.9461,76.2147,2452.0
2019-09-06 11:30:00,96.36,96.68,96.31,96.37,4300.0,76.112,76.3648,76.0725,76.1199,4300.0
2019-09-06 12:00:00,96.39,96.39,95.76,95.84,4180.0,76.1357,76.1357,75.6381,75.7013,4180.0
2019-09-06 12:30:00,95.86,95.87,95.24,95.26,3500.0,75.7171,75.725,75.2274,75.2431,3500.0
2019-09-06 13:00:00,95.24,95.95,95.22,95.71,6278.0,75.2274,75.7882,75.2116,75.5986,6278.0
2019-09-06 13:30:00,95.8,95.96,95.42,95.66,7361.0,75.6697,75.7961,75.3695,75.5591,7361.0
2019-09-06 14:00:00,95.62,95.93,95.36,95.77,6212.0,75.5275,75.7724,75.3221,75.646,6212.0
2019-09-06 14:30:00,95.78,95.97,95.62,95.62,2175.0,75.6539,75.804,75.5275,75.5275,2175.0
2019-09-06 15:00:00,95.58,95.97,95.58,95.89,5525.0,75.4959,75.804,75.4959,75.7408,5525.0
2019-09-06 15:30:00,95.92,95.95,95.55,95.55,14563.0,75.7645,75.7882,75.4722,75.4722,14563.0
2019-09-09 09:30:00,97.08,97.5,96.61,96.61,3300.0,76.6807,77.0125,76.3095,76.3095,3300.0
2019-09-09 10:00:00,96.7,97.14,96.16,97.11,12892.0,76.3806,76.7281,75.954,76.7044,12892.0
2019-09-09 10:30:00,97.23,97.23,96.53,96.56,9542.0,76.7992,76.7992,76.2463,76.27,9542.0
2019-09-09 11:00:00,96.49,97.06,96.49,96.88,7298.0,76.2147,76.6649,76.2147,76.5227,7298.0
2019-09-09 11:30:00,96.85,97.11,96.74,96.86,4200.0,76.499,76.7044,76.4122,76.5069,4200.0
2019-09-09 12:00:00,96.95,97.0,95.86,95.92,4061.0,76.578,76.6175,75.7171,75.7645,4061.0
2019-09-09 12:30:00,96.02,96.02,95.37,95.52,7900.0,75.8435,75.8435,75.33,75.4485,7900.0
2019-09-09 13:00:00,95.51,95.74,95.48,95.58,6600.0,75.4406,75.6223,75.4169,75.4959,6600.0
2019-09-09 13:30:00,95.61,95.93,95.26,95.87,4223.0,75.5196,75.7724,75.2431,75.725,4223.0
2019-09-09 14:00:00,95.94,96.42,95.8,96.42,3919.0,75.7803,76.1594,75.6697,76.1594,3919.0
2019-09-09 14:30:00,96.36,96.5,96.05,96.26,5580.0,76.112,76.2226,75.8671,76.033,5580.0
2019-09-09 15:00:00,96.21,96.52,96.12,96.48,7292.0,75.9935,76.2384,75.9224,76.2068,7292.0
2019-09-09 15:30:00,96.5,96.79,96.44,96.51,24220.0,76.2226,76.4517,76.1752,76.2305,24220.0
2019-09-10 09:30:00,97.77,98.25,97.06,98.05,7408.0,77.2257,77.6049,76.6649,77.4469,7408.0
2019-09-10 10:00:00,98.02,99.68,97.88,99.6,27933.0,77.4232,78.7344,77.3126,78.6712,27933.0
2019-09-10 10:30:00,99.79,100.53,99.6,100.37,13632.0,78.8213,79.4058,78.6712,79.2794,13632.0
2019-09-10 11:00:00,100.33,101.02,100.31,100.63,15169.0,79.2478,79.7928,79.232,79.4848,15169.0
2019-09-10 11:30:00,100.75,101.48,100.72,101.17,14629.0,79.5795,80.1561,79.5558,79.9113,14629.0
2019-09-10 12:00:00,101.4,101.4,99.97,99.99,6514.0,80.093,80.093,78.9634,78.9792,6514.0
2019-09-10 12:30:00,99.92,100.03,99.73,99.73,3773.0,78.9239,79.0108,78.7739,78.7739,3773.0
2019-09-10 13:00:00,99.55,99.98,99.43,99.98,4000.0,78.6317,78.9713,78.5369,78.9713,4000.0
2019-09-10 13:30:00,100.01,100.2,99.57,99.57,4600.0,78.995,79.1451,78.6475,78.6475,4600.0
2019-09-10 14:00:00,99.53,99.83,99.43,99.43,4157.0,78.6159,78.8529,78.5369,78.5369,4157.0
2019-09-10 14:30:00,99.58,99.63,98.66,98.67,3888.0,78.6554,78.6949,77.9287,77.9366,3888.0
2019-09-10 15:00:00,98.66,99.22,98.63,99.15,7395.0,77.9287,78.371,77.905,78.3157,7395.0
2019-09-10 15:30:00,99.13,99.53,99.01,99.5,13403.0,78.3,78.6159,78.2052,78.5922,13403.0
2019-09-11 09:30:00,100.22,101.18,98.77,100.82,9620.0,79.1609,79.9192,78.0156,79.6348,9620.0
2019-09-11 10:00:00,101.15,101.25,100.9,101.14,4600.0,79.8955,79.9745,79.698,79.8876,4600.0
2019-09-11 10:30:00,100.95,101.35,100.47,100.8,3532.0,79.7375,80.0535,79.3584,79.619,3532.0
2019-09-11 11:00:00,100.78,100.82,99.76,99.76,3345.0,79.6032,79.6348,78.7976,78.7976,3345.0
2019-09-11 11:30:00,99.86,100.09,98.16,98.52,3963.0,78.8766,79.0582,77.5338,77.8181,3963.0
2019-09-11 12:00:00,98.51,99.03,97.94,97.94,7728.0,77.8102,78.221,77.36,77.36,7728.0
2019-09-11 12:30:00,97.84,98.72,97.84,98.42,4798.0,77.281,77.9761,77.281,77.7391,4798.0
2019-09-11 13:00:00,98.1,98.23,97.79,98.14,7993.0,77.4864,77.5891,77.2415,77.518,7993.0
2019-09-11 13:30:00,98.12,98.94,97.85,98.9,7394.0,77.5022,78.1499,77.2889,78.1183,7394.0
2019-09-11 14:00:00,98.95,99.09,98.73,98.92,3296.0,78.1578,78.2684,77.984,78.1341,3296.0
2019-09-11 14:30:00,99.06,99.35,98.93,98.99,3500.0,78.2447,78.4737,78.142,78.1894,3500.0
2019-09-11 15:00:00,99.02,99.12,98.75,98.82,4600.0,78.2131,78.2921,77.9998,78.0551,4600.0
2019-09-11 15:30:00,98.8,98.91,98.49,98.71,13921.0,78.0393,78.1262,77.7944,77.9682,13921.0
2019-09-12 09:30:00,96.06,97.05,95.82,96.17,6900.0,75.875,76.657,75.6855,75.9619,6900.0
2019-09-12 10:00:00,96.02,97.21,95.93,96.63,6100.0,75.8435,76.7834,75.7724,76.3253,6100.0
2019-09-12 10:30:00,96.42,96.48,95.8,96.08,4909.0,76.1594,76.2068,75.6697,75.8908,4909.0
2019-09-12 11:00:00,96.03,96.46,95.76,96.41,4456.0,75.8513,76.191,75.6381,76.1515,4456.0
2019-09-12 11:30:00,96.39,96.46,95.68,95.86,2700.0,76.1357,76.191,75.5749,75.7171,2700.0
2019-09-12 12:00:00,95.87,95.98,95.6,95.79,2902.0,75.725,75.8119,75.5117,75.6618,2902.0
2019-09-12 12:30:00,95.69,96.27,95.69,96.14,2200.0,75.5828,76.0409,75.5828,75.9382,2200.0
2019-09-12 13:00:00,95.93,96.39,95.93,96.39,1600.0,75.7724,76.1357,75.7724,76.1357,1600.0
2019-09-12 13:30:00,96.35,96.35,96.13,96.14,2300.0,76.1041,76.1041,75.9303,75.9382,2300.0
2019-09-12 14:00:00,96.04,96.04,95.67,95.9,2744.0,75.8592,75.8592,75.567,75.7487,2744.0
2019-09-12 14:30:00,95.97,96.19,95.93,96.08,3900.0,75.804,75.9777,75.7724,75.8908,3900.0
2019-09-12 15:00:00,96.06,96.31,96.02,96.29,6579.0,75.875,76.0725,75.8435,76.0567,6579.0
2019-09-12 15:30:00,96.32,96.54,96.07,96.15,10100.0,76.0804,76.2542,75.8829,75.9461,10100.0
2019-09-13 09:30:00,97.04,97.5,96.06,96.06,7322.0,76.6491,77.0125,75.875,75.875,7322.0
2019-09-13 10:00:00,96.11,96.27,95.83,96.27,4221.0,75.9145,76.0409,75.6934,76.0409,4221.0
2019-09-13 10:30:00,96.0,96.35,96.0,96.21,2150.0,75.8277,76.1041,75.8277,75.9935,2150.0
2019-09-13 11:00:00,96.34,96.34,95.6,95.72,2504.0,76.0962,76.0962,75.5117,75.6065,2504.0
2019-09-13 11:30:00,95.89,95.97,95.72,95.72,1300.0,75.7408,75.804,75.6065,75.6065,1300.0
2019-09-13 12:00:00,95.61,95.9,95.61,95.81,1423.0,75.5196,75.7487,75.5196,75.6776,1423.0
2019-09-13 12:30:00,95.75,96.26,95.75,96.26,1000.0,75.6302,76.033,75.6302,76.033,1000.0
2019-09-13 13:00:00,96.34,96.64,96.29,96.64,1800.0,76.0962,76.3332,76.0567,76.3332,1800.0
2019-09-13 13:30:00,96.87,96.87,96.67,96.75,1400.0,76.5148,76.5148,76.3569,76.4201,1400.0
2019-09-13 14:00:00,96.74,97.1,96.74,96.97,2344.0,76.4122,76.6965,76.4122,76.5938,2344.0
2019-09-13 14:30:00,96.93,96.96,96.63,96.64,2600.0,76.5622,76.5859,76.3253,76.3332,2600.0
2019-09-13 15:00:00,96.72,96.88,96.6,96.88,2300.0,76.3964,76.5227,76.3016,76.5227,2300.0
2019-09-13 15:30:00,96.86,97.05,96.62,96.71,13065.0,76.5069,76.657,76.3174,76.3885,13065.0
2019-09-16 09:30:00,103.71,105.08,102.42,105.07,21852.0,81.9176,82.9997,80.8986,82.9918,21852.0
2019-09-16 10:00:00,105.26,105.53,102.76,102.84,24503.0,83.1419,83.3551,81.1672,81.2304,24503.0
2019-09-16 10:30:00,102.91,103.32,101.85,102.07,48506.0,81.2857,81.6095,80.4484,80.6222,48506.0
2019-09-16 11:00:00,102.48,103.55,102.38,103.29,4400.0,80.946,81.7912,80.867,81.5858,4400.0
2019-09-16 11:30:00,103.14,103.47,102.88,103.43,5950.0,81.4673,81.728,81.262,81.6964,5950.0
2019-09-16 12:00:00,103.52,103.8,103.2,103.77,4921.0,81.7675,81.9886,81.5147,81.965,4921.0
2019-09-16 12:30:00,103.85,104.5,103.76,104.43,9986.0,82.0281,82.5416,81.9571,82.4863,9986.0
2019-09-16 13:00:00,104.42,104.84,104.28,104.62,7341.0,82.4784,82.8101,82.3678,82.6363,7341.0
2019-09-16 13:30:00,104.62,105.49,104.5,105.38,8651.0,82.6363,83.3235,82.5416,83.2366,8651.0
2019-09-16 14:00:00,105.37,105.4,104.43,104.74,3619.0,83.2287,83.2524,82.4863,82.7311,3619.0
2019-09-16 14:30:00,104.75,105.28,104.41,105.27,4826.0,82.739,83.1577,82.4705,83.1498,4826.0
2019-09-16 15:00:00,105.22,105.86,105.08,105.68,5098.0,83.1103,83.6158,82.9997,83.4736,5098.0
2019-09-16 15:30:00,105.71,105.95,104.39,105.08,30344.0,83.4973,83.6869,82.4547,82.9997,30344.0
2019-09-17 09:30:00,103.95,105.25,101.12,102.67,9973.0,82.1071,83.134,79.8718,81.0961,9973.0
2019-09-17 10:00:00,102.81,102.81,100.95,101.32,17463.0,81.2067,81.2067,79.7375,80.0298,17463.0
2019-09-17 10:30:00,101.45,101.9,100.89,101.64,7900.0,80.1325,80.4879,79.6901,80.2825,7900.0
2019-09-17 11:00:00,101.98,102.53,101.59,102.32,6000.0,80.5511,80.9855,80.243,80.8196,6000.0
2019-09-17 11:30:00,102.23,103.09,102.01,103.09,2661.0,80.7486,81.4278,80.5748,81.4278,2661.0
2019-09-17 12:00:00,103.24,103.68,103.05,103.62,3000.0,81.5463,81.8939,81.3962,81.8465,3000.0
2019-09-17 12:30:00,103.69,104.13,103.47,103.95,5400.0,81.9018,82.2493,81.728,82.1071,5400.0
2019-09-17 13:00:00,104.03,104.36,103.76,104.28,3214.0,82.1703,82.431,81.9571,82.3678,3214.0
2019-09-17 13:30:00,104.32,104.35,102.14,102.62,4000.0,82.3994,82.4231,80.6775,81.0566,4000.0
2019-09-17 14:00:00,102.66,102.84,101.75,101.93,4119.0,81.0882,81.2304,80.3694,80.5116,4119.0
2019-09-17 14:30:00,101.9,102.02,101.6,101.71,3400.0,80.4879,80.5827,80.2509,80.3378,3400.0
2019-09-17 15:00:00,101.63,101.64,101.0,101.0,5364.0,80.2746,80.2825,79.777,79.777,5364.0
2019-09-17 15:30:00,101.04,101.12,100.37,100.37,22271.0,79.8086,79.8718,79.2794,79.2794,22271.0
2019-09-18 09:30:00,99.26,99.26,98.29,98.29,6700.0,78.4026,78.4026,77.6365,77.6365,6700.0
2019-09-18 10:00:00,98.26,98.5,97.96,98.43,6300.0,77.6128,77.8023,77.3758,77.747,6300.0
2019-09-18 10:30:00,98.48,99.15,98.22,98.73,2305.0,77.7865,78.3157,77.5812,77.984,2305.0
2019-09-18 11:00:00,98.29,98.48,97.88,98.1,4800.0,77.6365,77.7865,77.3126,77.4864,4800.0
2019-09-18 11:30:00,98.16,98.19,97.5,97.87,7664.0,77.5338,77.5575,77.0125,77.3047,7664.0
2019-09-18 12:00:00,97.85,98.03,97.83,97.96,12817.0,77.2889,77.4311,77.2731,77.3758,12817.0
2019-09-18 12:30:00,97.9,97.9,97.21,97.31,9767.0,77.3284,77.3284,76.7834,76.8624,9767.0
2019-09-18 13:00:00,97.26,97.78,97.26,97.72,5914.0,76.8229,77.2336,76.8229,77.1862,5914.0
2019-09-18 13:30:00,97.67,98.12,97.67,98.02,2600.0,77.1467,77.5022,77.1467,77.4232,2600.0
2019-09-18 14:00:00,97.97,98.4,97.59,97.72,3172.0,77.3837,77.7233,77.0835,77.1862,3172.0
2019-09-18 14:30:00,97.66,97.94,97.59,97.68,3236.0,77.1388,77.36,77.0835,77.1546,3236.0
2019-09-18 15:00:00,97.68,98.19,97.66,98.19,6330.0,77.1546,77.5575,77.1388,77.5575,6330.0
2019-09-18 15:30:00,98.15,98.43,98.12,98.22,13400.0,77.5259,77.747,77.5022,77.5812,13400.0
2019-09-19 09:30:00,99.61,99.61,97.89,98.29,3500.0,78.6791,78.6791,77.3205,77.6365,3500.0
2019-09-19 10:00:00,98.14,98.17,97.22,97.22,3189.0,77.518,77.5417,76.7913,76.7913,3189.0
2019-09-19 10:30:00,97.29,97.61,97.03,97.55,4795.0,76.8466,77.0993,76.6412,77.052,4795.0
2019-09-19 11:00:00,97.79,97.96,97.43,97.43,2357.0,77.2415,77.3758,76.9572,76.9572,2357.0
2019-09-19 11:30:00,97.4,97.56,97.1,97.1,2837.0,76.9335,77.0599,76.6965,76.6965,2837.0
2019-09-19 12:00:00,97.03,97.44,96.95,97.22,2100.0,76.6412,76.9651,76.578,76.7913,2100.0
2019-09-19 12:30:00,97.13,97.7,97.13,97.49,2135.0,76.7202,77.1704,76.7202,77.0046,2135.0
2019-09-19 13:00:00,97.48,97.61,97.34,97.5,4900.0,76.9967,77.0993,76.8861,77.0125,4900.0
2019-09-19 13:30:00,97.42,97.42,97.02,97.33,6099.0,76.9493,76.9493,76.6333,76.8782,6099.0
2019-09-19 14:00:00,97.27,97.56,97.17,97.2,13384.0,76.8308,77.0599,76.7518,76.7755,13384.0
2019-09-19 14:30:00,97.33,97.55,97.27,97.55,3600.0,76.8782,77.052,76.8308,77.052,3600.0
2019-09-19 15:00:00,97.57,97.57,97.3,97.47,8200.0,77.0678,77.0678,76.8545,76.9888,8200.0
2019-09-19 15:30:00,97.43,97.52,97.18,97.34,9200.0,76.9572,77.0283,76.7597,76.8861,9200.0
2019-09-20 09:30:00,97.36,97.71,96.62,97.71,6711.0,76.9019,77.1783,76.3174,77.1783,6711.0
2019-09-20 10:00:00,97.8,97.8,97.36,97.62,3499.0,77.2494,77.2494,76.9019,77.1072,3499.0
2019-09-20 10:30:00,97.69,98.05,97.33,97.98,9156.0,77.1625,77.4469,76.8782,77.3916,9156.0
2019-09-20 11:00:00,98.04,98.14,97.5,97.54,4070.0,77.439,77.518,77.0125,77.0441,4070.0
2019-09-20 11:30:00,97.46,97.62,97.29,97.35,3600.0,76.9809,77.1072,76.8466,76.894,3600.0
2019-09-20 12:00:00,97.32,97.42,96.97,97.15,4600.0,76.8703,76.9493,76.5938,76.736,4600.0
2019-09-20 12:30:00,97.15,97.43,97.13,97.31,4000.0,76.736,76.9572,76.7202,76.8624,4000.0
2019-09-20 13:00:00,97.31,97.43,96.44,96.49,8893.0,76.8624,76.9572,76.1752,76.2147,8893.0
2019-09-20 13:30:00,96.49,96.55,95.99,96.05,7400.0,76.2147,76.2621,75.8198,75.8671,7400.0
2019-09-20 14:00:00,96.05,96.09,95.8,95.91,5042.0,75.8671,75.8987,75.6697,75.7566,5042.0
2019-09-20 14:30:00,95.98,96.35,95.98,96.2,5500.0,75.8119,76.1041,75.8119,75.9856,5500.0
2019-09-20 15:00:00,96.26,96.37,95.95,96.33,7792.0,76.033,76.1199,75.7882,76.0883,7792.0
2019-09-20 15:30:00,96.31,96.91,96.28,96.87,29338.0,76.0725,76.5464,76.0488,76.5148,29338.0
2019-09-23 09:30:00,97.15,97.95,96.62,97.49,7362.0,76.736,77.3679,76.3174,77.0046,7362.0
2019-09-23 10:00:00,97.5,97.62,97.02,97.3,10603.0,77.0125,77.1072,76.6333,76.8545,10603.0
2019-09-23 10:30:00,97.35,97.54,96.91,97.04,6733.0,76.894,77.0441,76.5464,76.6491,6733.0
2019-09-23 11:00:00,97.08,97.44,97.08,97.16,13168.0,76.6807,76.9651,76.6807,76.7439,13168.0
2019-09-23 11:30:00,97.24,97.26,96.75,96.77,4490.0,76.8071,76.8229,76.4201,76.4359,4490.0
2019-09-23 12:00:00,96.8,96.86,96.76,96.86,3900.0,76.4595,76.5069,76.428,76.5069,3900.0
2019-09-23 12:30:00,96.9,97.17,96.84,97.01,3600.0,76.5385,76.7518,76.4911,76.6254,3600.0
2019-09-23 13:00:00,97.06,97.31,96.95,97.0,4144.0,76.6649,76.8624,76.578,76.6175,4144.0
2019-09-23 13:30:00,97.03,97.42,96.98,97.36,3600.0,76.6412,76.9493,76.6017,76.9019,3600.0
2019-09-23 14:00:00,97.3,97.75,97.28,97.75,4400.0,76.8545,77.2099,76.8387,77.2099,4400.0
2019-09-23 14:30:00,97.76,97.97,97.62,97.97,3673.0,77.2178,77.3837,77.1072,77.3837,3673.0
2019-09-23 15:00:00,97.95,98.36,97.93,98.36,17047.0,77.3679,77.6917,77.3521,77.6917,17047.0
2019-09-23 15:30:00,98.38,99.12,98.23,98.23,17653.0,77.7075,78.2921,77.5891,77.5891,17653.0
2019-09-24 09:30:00,97.9,98.16,97.58,97.6,9513.0,77.3284,77.5338,77.0756,77.0914,9513.0
2019-09-24 10:00:00,97.57,97.64,96.82,97.14,4729.0,77.0678,77.123,76.4753,76.7281,4729.0
2019-09-24 10:30:00,97.14,97.26,96.58,96.66,4620.0,76.7281,76.8229,76.2858,76.349,4620.0
2019-09-24 11:00:00,96.69,97.5,96.69,97.35,5700.0,76.3727,77.0125,76.3727,76.894,5700.0
2019-09-24 11:30:00,97.2,97.2,96.24,96.29,5300.0,76.7755,76.7755,76.0172,76.0567,5300.0
2019-09-24 12:00:00,96.19,96.58,96.02,96.08,2700.0,75.9777,76.2858,75.8435,75.8908,2700.0
2019-09-24 12:30:00,96.19,96.19,95.43,95.43,3365.0,75.9777,75.9777,75.3774,75.3774,3365.0
2019-09-24 13:00:00,95.62,95.69,94.94,94.94,5899.0,75.5275,75.5828,74.9904,74.9904,5899.0
2019-09-24 13:30:00,95.05,95.32,94.86,94.89,7821.0,75.0773,75.2905,74.9272,74.9509,7821.0
2019-09-24 14:00:00,94.81,94.95,94.42,94.65,6559.0,74.8877,74.9983,74.5797,74.7613,6559.0
2019-09-24 14:30:00,94.6,94.6,94.02,94.18,15211.0,74.7218,74.7218,74.2637,74.3901,15211.0
2019-09-24 15:00:00,94.35,94.71,94.08,94.1,16367.0,74.5244,74.8087,74.3111,74.3269,16367.0
2019-09-24 15:30:00,94.06,94.56,93.61,94.56,29405.0,74.2953,74.6902,73.9399,74.6902,29405.0
2019-09-25 09:30:00,93.46,93.83,92.2,92.34,13915.0,73.8214,74.1136,72.8261,72.9367,13915.0
2019-09-25 10:00:00,92.24,92.96,91.38,91.85,16799.0,72.8577,73.4264,72.1784,72.5497,16799.0
2019-09-25 10:30:00,91.7,92.4,91.1,92.28,21207.0,72.4312,72.9841,71.9573,72.8893,21207.0
2019-09-25 11:00:00,92.25,92.81,92.15,92.67,16115.0,72.8656,73.308,72.7866,73.1974,16115.0
2019-09-25 11:30:00,92.54,92.74,92.03,92.07,2400.0,73.0947,73.2527,72.6919,72.7235,2400.0
2019-09-25 12:00:00,92.0,92.58,91.94,92.51,2800.0,72.6682,73.1263,72.6208,73.071,2800.0
2019-09-25 12:30:00,92.58,92.94,92.46,92.91,6800.0,73.1263,73.4106,73.0315,73.387,6800.0
2019-09-25 13:00:00,92.85,92.85,92.17,92.39,3041.0,73.3396,73.3396,72.8024,72.9762,3041.0
2019-09-25 13:30:00,92.32,92.35,92.16,92.29,3919.0,72.9209,72.9446,72.7945,72.8972,3919.0
2019-09-25 14:00:00,92.32,92.86,92.15,92.86,11320.0,72.9209,73.3475,72.7866,73.3475,11320.0
2019-09-25 14:30:00,92.75,93.28,92.75,93.12,5700.0,73.2606,73.6792,73.2606,73.5528,5700.0
2019-09-25 15:00:00,93.16,93.42,93.16,93.37,13131.0,73.5844,73.7898,73.5844,73.7503,13131.0
2019-09-25 15:30:00,93.42,93.48,93.07,93.23,39413.0,73.7898,73.8372,73.5133,73.6397,39413.0
2019-09-26 09:30:00,92.64,92.73,91.54,91.54,8729.0,73.1737,73.2448,72.3048,72.3048,8729.0
2019-09-26 10:00:00,91.91,91.96,91.66,91.73,8863.0,72.5971,72.6366,72.3996,72.4549,8863.0
2019-09-26 10:30:00,91.66,91.69,90.47,90.48,18578.0,72.3996,72.4233,71.4597,71.4676,18578.0
2019-09-26 11:00:00,90.51,90.65,90.14,90.17,8889.0,71.4913,71.6018,71.199,71.2227,8889.0
2019-09-26 11:30:00,90.31,90.83,90.3,90.32,6039.0,71.3333,71.744,71.3254,71.3412,6039.0
2019-09-26 12:00:00,90.27,90.42,90.11,90.35,5100.0,71.3017,71.4202,71.1753,71.3649,5100.0
2019-09-26 12:30:00,90.3,90.77,90.3,90.38,5174.0,71.3254,71.6966,71.3254,71.3886,5174.0
2019-09-26 13:00:00,90.42,90.44,89.55,89.61,3200.0,71.4202,71.436,70.733,70.7804,3200.0
2019-09-26 13:30:00,89.5,89.53,89.13,89.51,5631.0,70.6935,70.7172,70.4012,70.7014,5631.0
2019-09-26 14:00:00,89.4,90.4,89.36,90.06,9799.0,70.6145,71.4044,70.5829,71.1358,9799.0
2019-09-26 14:30:00,90.12,90.31,90.03,90.15,2798.0,71.1832,71.3333,71.1121,71.2069,2798.0
2019-09-26 15:00:00,90.19,90.35,90.15,90.32,2500.0,71.2385,71.3649,71.2069,71.3412,2500.0
2019-09-26 15:30:00,90.32,90.57,89.92,90.2,14939.0,71.3412,71.5387,71.0252,71.2464,14939.0
2019-09-27 09:30:00,89.0,90.1,88.93,89.05,10408.0,70.2986,71.1674,70.2433,70.338,10408.0
2019-09-27 10:00:00,89.15,90.34,88.9,90.34,10262.0,70.417,71.357,70.2196,71.357,10262.0
2019-09-27 10:30:00,90.36,90.8,90.35,90.41,7917.0,71.3728,71.7203,71.3649,71.4123,7917.0
2019-09-27 11:00:00,90.4,90.75,90.38,90.7,4001.0,71.4044,71.6808,71.3886,71.6413,4001.0
2019-09-27 11:30:00,90.55,90.63,89.86,90.06,6058.0,71.5229,71.586,70.9778,71.1358,6058.0
2019-09-27 12:00:00,90.02,90.56,89.93,90.19,6611.0,71.1042,71.5308,71.0331,71.2385,6611.0
2019-09-27 12:30:00,90.2,90.29,89.36,89.38,4300.0,71.2464,71.3175,70.5829,70.5987,4300.0
2019-09-27 13:00:00,89.34,90.07,89.3,90.05,4297.0,70.5671,71.1437,70.5355,71.1279,4297.0
2019-09-27 13:30:00,90.14,90.18,89.77,90.18,4060.0,71.199,71.2306,70.9068,71.2306,4060.0
2019-09-27 14:00:00,90.12,90.35,90.09,90.34,6000.0,71.1832,71.3649,71.1595,71.357,6000.0
2019-09-27 14:30:00,90.26,90.26,89.8,89.81,5700.0,71.2938,71.2938,70.9305,70.9383,5700.0
2019-09-27 15:00:00,89.79,90.14,89.57,90.03,9633.0,70.9226,71.199,70.7488,71.1121,9633.0
2019-09-27 15:30:00,90.04,90.2,89.89,90.0,14254.0,71.12,71.2464,71.0015,71.0884,14254.0
2019-09-30 09:30:00,89.5,89.89,88.61,88.67,3430.0,70.6935,71.0015,69.9905,70.0379,3430.0
2019-09-30 10:00:00,89.11,89.58,88.87,89.4,2386.0,70.3854,70.7567,70.1959,70.6145,2386.0
2019-09-30 10:30:00,89.62,89.88,89.42,89.78,2481.0,70.7883,70.9936,70.6303,70.9147,2481.0
2019-09-30 11:00:00,89.71,89.75,89.46,89.56,5235.0,70.8594,70.891,70.6619,70.7409,5235.0
2019-09-30 11:30:00,89.58,89.85,89.57,89.81,2605.0,70.7567,70.9699,70.7488,70.9383,2605.0
2019-09-30 12:00:00,89.84,90.34,89.84,90.3,1500.0,70.962,71.357,70.962,71.3254,1500.0
2019-09-30 12:30:00,90.37,90.37,89.96,90.04,1200.0,71.3807,71.3807,71.0568,71.12,1200.0
2019-09-30 13:00:00,90.01,90.06,89.81,89.87,2749.0,71.0963,71.1358,70.9383,70.9857,2749.0
2019-09-30 13:30:00,89.93,90.12,89.83,89.94,3019.0,71.0331,71.1832,70.9541,71.041,3019.0
2019-09-30 14:00:00,89.93,89.99,89.74,89.74,2747.0,71.0331,71.0805,70.8831,70.8831,2747.0
2019-09-30 14:30:00,89.7,90.02,89.64,89.88,3381.0,70.8515,71.1042,70.8041,70.9936,3381.0
2019-09-30 15:00:00,89.9,90.03,89.9,89.96,3163.0,71.0094,71.1121,71.0094,71.0568,3163.0
2019-09-30 15:30:00,90.09,90.15,89.93,89.96,14797.0,71.1595,71.2069,71.0331,71.0568,14797.0
2019-10-01 09:30:00,89.43,89.46,86.8,88.34,38378.0,70.6382,70.6619,68.5608,69.7772,38378.0
2019-10-01 10:00:00,88.29,88.35,87.53,88.01,15645.0,69.7377,69.7851,69.1374,69.5166,15645.0
2019-10-01 10:30:00,87.98,88.02,87.38,87.45,10430.0,69.4929,69.5245,69.019,69.0743,10430.0
2019-10-01 11:00:00,87.41,88.0,87.41,87.74,10436.0,69.0427,69.5087,69.0427,69.3033,10436.0
2019-10-01 11:30:00,87.71,87.96,87.25,87.29,7850.0,69.2796,69.4771,68.9163,68.9479,7850.0
2019-10-01 12:00:00,87.28,87.28,86.5,86.5,8123.0,68.94,68.94,68.3239,68.3239,8123.0
2019-10-01 12:30:00,86.51,86.81,86.38,86.75,4827.0,68.3318,68.5687,68.2291,68.5213,4827.0
2019-10-01 13:00:00,86.59,86.66,85.79,85.98,9543.0,68.395,68.4503,67.7631,67.9131,9543.0
2019-10-01 13:30:00,85.95,85.99,85.73,85.82,6500.0,67.8894,67.921,67.7157,67.7868,6500.0
2019-10-01 14:00:00,85.78,85.88,85.28,85.74,7951.0,67.7552,67.8342,67.3602,67.7236,7951.0
2019-10-01 14:30:00,85.72,85.97,85.46,85.75,6004.0,67.7078,67.9052,67.5024,67.7315,6004.0
2019-10-01 15:00:00,85.8,85.8,85.3,85.43,10372.0,67.771,67.771,67.376,67.4787,10372.0
2019-10-01 15:30:00,85.48,85.48,85.01,85.01,20170.0,67.5182,67.5182,67.147,67.147,20170.0
2019-10-02 09:30:00,84.8,84.8,82.7,83.21,10852.0,66.9811,66.9811,65.3224,65.7252,10852.0
2019-10-02 10:00:00,83.19,85.16,83.19,84.55,7585.0,65.7094,67.2654,65.7094,66.7836,7585.0
2019-10-02 10:30:00,84.44,84.44,83.07,83.43,10209.0,66.6967,66.6967,65.6146,65.899,10209.0
2019-10-02 11:00:00,83.44,84.11,83.1,83.44,8853.0,65.9069,66.4361,65.6383,65.9069,8853.0
2019-10-02 11:30:00,83.46,83.46,82.72,82.78,4930.0,65.9227,65.9227,65.3382,65.3856,4930.0
2019-10-02 12:00:00,82.81,82.81,82.46,82.71,2565.0,65.4092,65.4092,65.1328,65.3303,2565.0
2019-10-02 12:30:00,82.68,83.15,82.56,83.1,2177.0,65.3066,65.6778,65.2118,65.6383,2177.0
2019-10-02 13:00:00,83.37,83.55,83.2,83.23,3200.0,65.8516,65.9938,65.7173,65.741,3200.0
2019-10-02 13:30:00,83.14,83.15,82.58,82.68,3865.0,65.6699,65.6778,65.2276,65.3066,3865.0
2019-10-02 14:00:00,82.65,82.93,82.53,82.93,4545.0,65.2829,65.504,65.1881,65.504,4545.0
2019-10-02 14:30:00,82.94,83.29,82.88,83.27,3700.0,65.5119,65.7884,65.4645,65.7726,3700.0
2019-10-02 15:00:00,83.33,83.37,83.1,83.19,5587.0,65.82,65.8516,65.6383,65.7094,5587.0
2019-10-02 15:30:00,83.24,83.48,83.02,83.12,13513.0,65.7489,65.9385,65.5751,65.6541,13513.0
2019-10-03 09:30:00,82.81,84.46,82.61,84.46,14050.0,65.4092,66.7125,65.2513,66.7125,14050.0
2019-10-03 10:00:00,83.83,83.93,82.63,83.69,8015.0,66.2149,66.2939,65.2671,66.1043,8015.0
2019-10-03 10:30:00,83.47,84.79,83.47,84.79,8933.0,65.9306,66.9732,65.9306,66.9732,8933.0
2019-10-03 11:00:00,84.73,85.5,84.73,84.99,11727.0,66.9258,67.534,66.9258,67.1312,11727.0
2019-10-03 11:30:00,85.08,85.17,84.65,85.04,6700.0,67.2023,67.2733,66.8626,67.1707,6700.0
2019-10-03 12:00:00,85.23,85.81,85.17,85.81,3133.0,67.3207,67.7789,67.2733,67.7789,3133.0
2019-10-03 12:30:00,85.77,86.0,85.47,85.47,3900.0,67.7473,67.9289,67.5103,67.5103,3900.0
2019-10-03 13:00:00,85.53,85.95,85.33,85.95,2300.0,67.5577,67.8894,67.3997,67.8894,2300.0
2019-10-03 13:30:00,86.16,86.57,85.99,86.36,3529.0,68.0553,68.3792,67.921,68.2133,3529.0
2019-10-03 14:00:00,86.35,86.37,86.03,86.13,6214.0,68.2054,68.2212,67.9526,68.0316,6214.0
2019-10-03 14:30:00,86.13,86.21,86.0,86.11,6058.0,68.0316,68.0948,67.9289,68.0158,6058.0
2019-10-03 15:00:00,86.1,86.1,85.61,85.7,12039.0,68.0079,68.0079,67.6209,67.692,12039.0
2019-10-03 15:30:00,85.7,85.98,85.43,85.9,18642.0,67.692,67.9131,67.4787,67.85,18642.0
2019-10-04 09:30:00,86.4,86.54,85.22,85.48,4463.0,68.2449,68.3555,67.3128,67.5182,4463.0
2019-10-04 10:00:00,85.38,85.43,84.04,84.49,7577.0,67.4392,67.4787,66.3808,66.7362,7577.0
2019-10-04 10:30:00,84.33,84.91,84.0,84.81,3809.0,66.6099,67.068,66.3492,66.989,3809.0
2019-10-04 11:00:00,84.68,85.13,84.63,85.13,3720.0,66.8863,67.2418,66.8468,67.2418,3720.0
2019-10-04 11:30:00,85.23,85.4,84.81,84.85,4551.0,67.3207,67.455,66.989,67.0206,4551.0
2019-10-04 12:00:00,84.87,84.92,84.48,84.92,1982.0,67.0364,67.0759,66.7283,67.0759,1982.0
2019-10-04 12:30:00,84.7,84.7,84.51,84.56,1800.0,66.9021,66.9021,66.752,66.7915,1800.0
2019-10-04 13:00:00,84.65,84.97,84.58,84.77,2300.0,66.8626,67.1154,66.8073,66.9574,2300.0
2019-10-04 13:30:00,84.74,84.94,84.62,84.82,4000.0,66.9337,67.0917,66.8389,66.9969,4000.0
2019-10-04 14:00:00,85.11,85.11,84.89,85.0,2302.0,67.226,67.226,67.0522,67.1391,2302.0
2019-10-04 14:30:00,84.93,85.12,84.93,85.06,4800.0,67.0838,67.2339,67.0838,67.1865,4800.0
2019-10-04 15:00:00,85.15,85.25,85.1,85.2,3721.0,67.2575,67.3365,67.2181,67.297,3721.0
2019-10-04 15:30:00,85.19,85.5,85.05,85.41,39921.0,67.2891,67.534,67.1786,67.4629,39921.0
2019-10-07 09:30:00,85.35,85.35,83.38,84.27,9386.0,67.4155,67.4155,65.8595,66.5625,9386.0
2019-10-07 10:00:00,84.23,85.17,83.89,85.07,6486.0,66.5309,67.2733,66.2623,67.1944,6486.0
2019-10-07 10:30:00,85.12,85.25,84.86,85.16,6800.0,67.2339,67.3365,67.0285,67.2654,6800.0
2019-10-07 11:00:00,85.12,85.6,84.92,85.05,6404.0,67.2339,67.613,67.0759,67.1786,6404.0
2019-10-07 11:30:00,84.89,84.91,84.4,84.4,2644.0,67.0522,67.068,66.6651,66.6651,2644.0
2019-10-07 12:00:00,84.54,84.54,84.38,84.44,4231.0,66.7757,66.7757,66.6493,66.6967,4231.0
2019-10-07 12:30:00,84.41,84.5,84.22,84.28,2663.0,66.673,66.7441,66.523,66.5704,2663.0
2019-10-07 13:00:00,84.26,84.29,84.0,84.02,3085.0,66.5546,66.5783,66.3492,66.365,3085.0
2019-10-07 13:30:00,84.05,84.4,83.9,83.93,7201.0,66.3887,66.6651,66.2702,66.2939,7201.0
2019-10-07 14:00:00,83.9,83.94,83.66,83.66,6456.0,66.2702,66.3018,66.0806,66.0806,6456.0
2019-10-07 14:30:00,83.6,83.74,83.4,83.73,7335.0,66.0332,66.1438,65.8753,66.1359,7335.0
2019-10-07 15:00:00,83.72,83.79,83.47,83.63,7504.0,66.128,66.1833,65.9306,66.0569,7504.0
2019-10-07 15:30:00,83.64,83.69,83.38,83.45,26062.0,66.0648,66.1043,65.8595,65.9148,26062.0
2019-10-08 09:30:00,82.25,82.54,81.52,81.64,8300.0,64.9669,65.196,64.3903,64.4851,8300.0
2019-10-08 10:00:00,81.82,82.42,81.5,81.76,17430.0,64.6273,65.1012,64.3745,64.5799,17430.0
2019-10-08 10:30:00,81.73,81.88,81.16,81.23,8075.0,64.5562,64.6747,64.106,64.1613,8075.0
2019-10-08 11:00:00,81.23,81.41,80.88,81.06,4800.0,64.1613,64.3034,63.8848,64.027,4800.0
2019-10-08 11:30:00,81.22,81.34,80.87,81.34,5879.0,64.1534,64.2481,63.8769,64.2481,5879.0
2019-10-08 12:00:00,81.3,81.31,80.85,80.99,4093.0,64.2165,64.2244,63.8611,63.9717,4093.0
2019-10-08 12:30:00,81.1,81.5,81.0,81.12,4100.0,64.0586,64.3745,63.9796,64.0744,4100.0
2019-10-08 13:00:00,81.15,81.3,80.92,81.3,2400.0,64.0981,64.2165,63.9164,64.2165,2400.0
2019-10-08 13:30:00,81.31,81.41,81.07,81.37,3900.0,64.2244,64.3034,64.0349,64.2718,3900.0
2019-10-08 14:00:00,81.31,81.42,81.18,81.33,7471.0,64.2244,64.3113,64.1218,64.2402,7471.0
2019-10-08 14:30:00,81.4,81.87,81.29,81.85,6871.0,64.2955,64.6668,64.2086,64.651,6871.0
2019-10-08 15:00:00,81.95,82.0,81.6,81.81,11031.0,64.73,64.7695,64.4535,64.6194,11031.0
2019-10-08 15:30:00,81.8,81.85,80.8,80.82,24994.0,64.6115,64.651,63.8216,63.8374,24994.0
2019-10-09 09:30:00,82.03,82.06,81.2,81.4,25607.0,64.7931,64.8168,64.1376,64.2955,25607.0
2019-10-09 10:00:00,81.38,81.39,80.82,81.15,11006.0,64.2797,64.2876,63.8374,64.0981,11006.0
2019-10-09 10:30:00,81.2,81.4,80.78,81.03,10796.0,64.1376,64.2955,63.8058,64.0033,10796.0
2019-10-09 11:00:00,81.07,81.7,80.95,81.7,4539.0,64.0349,64.5325,63.9401,64.5325,4539.0
2019-10-09 11:30:00,81.62,81.63,81.0,81.03,6829.0,64.4693,64.4772,63.9796,64.0033,6829.0
2019-10-09 12:00:00,81.18,81.25,80.95,80.97,4901.0,64.1218,64.177,63.9401,63.9559,4901.0
2019-10-09 12:30:00,81.0,81.09,80.8,80.86,12850.0,63.9796,64.0507,63.8216,63.869,12850.0
2019-10-09 13:00:00,80.98,81.16,80.88,80.93,4800.0,63.9638,64.106,63.8848,63.9243,4800.0
2019-10-09 13:30:00,80.93,81.22,80.93,81.09,3100.0,63.9243,64.1534,63.9243,64.0507,3100.0
2019-10-09 14:00:00,81.09,81.28,81.03,81.2,3032.0,64.0507,64.2007,64.0033,64.1376,3032.0
2019-10-09 14:30:00,81.18,81.62,81.16,81.46,4962.0,64.1218,64.4693,64.106,64.3429,4962.0
2019-10-09 15:00:00,81.43,81.75,81.43,81.61,5391.0,64.3192,64.572,64.3192,64.4614,5391.0
2019-10-09 15:30:00,81.65,81.73,81.27,81.49,19900.0,64.493,64.5562,64.1928,64.3666,19900.0
2019-10-10 09:30:00,81.83,82.79,81.21,82.4,8800.0,64.6352,65.3935,64.1455,65.0854,8800.0
2019-10-10 10:00:00,82.2,82.32,81.89,81.97,6000.0,64.9274,65.0222,64.6826,64.7458,6000.0
2019-10-10 10:30:00,82.08,82.08,81.56,81.59,8115.0,64.8326,64.8326,64.4219,64.4456,8115.0
2019-10-10 11:00:00,81.62,81.63,81.18,81.3,5961.0,64.4693,64.4772,64.1218,64.2165,5961.0
2019-10-10 11:30:00,81.44,82.06,81.34,82.01,7186.0,64.3271,64.8168,64.2481,64.7774,7186.0
2019-10-10 12:00:00,81.97,82.01,81.5,81.61,4800.0,64.7458,64.7774,64.3745,64.4614,4800.0
2019-10-10 12:30:00,81.71,81.78,81.43,81.48,2000.0,64.5404,64.5957,64.3192,64.3587,2000.0
2019-10-10 13:00:00,81.47,81.51,81.34,81.34,2600.0,64.3508,64.3824,64.2481,64.2481,2600.0
2019-10-10 13:30:00,81.2,81.38,81.2,81.37,5900.0,64.1376,64.2797,64.1376,64.2718,5900.0
2019-10-10 14:00:00,81.67,82.04,81.64,81.96,3487.0,64.5088,64.801,64.4851,64.7379,3487.0
2019-10-10 14:30:00,82.0,82.51,81.94,82.5,4500.0,64.7695,65.1723,64.7221,65.1644,4500.0
2019-10-10 15:00:00,82.43,82.75,82.43,82.47,4900.0,65.1091,65.3619,65.1091,65.1407,4900.0
2019-10-10 15:30:00,82.53,82.57,82.25,82.56,23730.0,65.1881,65.2197,64.9669,65.2118,23730.0
2019-10-11 09:30:00,83.81,84.25,83.06,83.71,4969.0,66.1991,66.5467,65.6067,66.1201,4969.0
2019-10-11 10:00:00,83.85,84.08,83.77,84.08,2960.0,66.2307,66.4124,66.1675,66.4124,2960.0
2019-10-11 10:30:00,84.13,84.28,83.55,83.64,3900.0,66.4519,66.5704,65.9938,66.0648,3900.0
2019-10-11 11:00:00,83.66,83.97,83.61,83.93,3250.0,66.0806,66.3255,66.0411,66.2939,3250.0
2019-10-11 11:30:00,84.13,84.15,83.8,83.8,2800.0,66.4519,66.4677,66.1912,66.1912,2800.0
2019-10-11 12:00:00,83.75,84.08,83.66,84.08,2190.0,66.1517,66.4124,66.0806,66.4124,2190.0
2019-10-11 12:30:00,84.13,84.33,83.87,84.33,2665.0,66.4519,66.6099,66.2465,66.6099,2665.0
2019-10-11 13:00:00,84.46,84.53,83.91,84.22,4018.0,66.7125,66.7678,66.2781,66.523,4018.0
2019-10-11 13:30:00,84.37,84.44,84.26,84.44,1587.0,66.6414,66.6967,66.5546,66.6967,1587.0
2019-10-11 14:00:00,84.41,84.65,84.27,84.51,3721.0,66.673,66.8626,66.5625,66.752,3721.0
2019-10-11 14:30:00,84.59,84.59,84.14,84.16,5399.0,66.8152,66.8152,66.4598,66.4756,5399.0
2019-10-11 15:00:00,84.18,84.32,84.03,84.11,10134.0,66.4914,66.602,66.3729,66.4361,10134.0
2019-10-11 15:30:00,84.07,84.27,83.62,83.62,20139.0,66.4045,66.5625,66.049,66.049,20139.0
2019-10-14 09:30:00,82.11,82.34,81.31,81.31,4934.0,64.8563,65.038,64.2244,64.2244,4934.0
2019-10-14 10:00:00,81.16,81.63,81.02,81.2,2100.0,64.106,64.4772,63.9954,64.1376,2100.0
2019-10-14 10:30:00,81.13,81.69,81.11,81.69,3004.0,64.0823,64.5246,64.0665,64.5246,3004.0
2019-10-14 11:00:00,81.78,82.51,81.78,82.51,3400.0,64.5957,65.1723,64.5957,65.1723,3400.0
2019-10-14 11:30:00,82.63,83.02,82.47,82.89,2300.0,65.2671,65.5751,65.1407,65.4724,2300.0
2019-10-14 12:00:00,83.01,83.66,82.98,83.66,1342.0,65.5672,66.0806,65.5435,66.0806,1342.0
2019-10-14 12:30:00,83.81,84.3,83.71,84.27,4348.0,66.1991,66.5862,66.1201,66.5625,4348.0
2019-10-14 13:00:00,84.27,84.51,84.16,84.35,5106.0,66.5625,66.752,66.4756,66.6257,5106.0
2019-10-14 13:30:00,84.35,84.69,84.11,84.46,4100.0,66.6257,66.8942,66.4361,66.7125,4100.0
2019-10-14 14:00:00,84.47,84.52,84.17,84.26,3268.0,66.7204,66.7599,66.4835,66.5546,3268.0
2019-10-14 14:30:00,84.31,84.47,83.98,84.1,5997.0,66.5941,66.7204,66.3334,66.4282,5997.0
2019-10-14 15:00:00,83.98,84.13,83.77,83.78,5656.0,66.3334,66.4519,66.1675,66.1754,5656.0
2019-10-14 15:30:00,83.79,84.02,83.7,83.97,10359.0,66.1833,66.365,66.1122,66.3255,10359.0
2019-10-15 09:30:00,83.26,83.88,82.68,83.83,10167.0,65.7647,66.2544,65.3066,66.2149,10167.0
2019-10-15 10:00:00,83.84,84.37,83.48,84.19,22200.0,66.2228,66.6414,65.9385,66.4993,22200.0
2019-10-15 10:30:00,84.24,85.17,84.24,85.05,17613.0,66.5388,67.2733,66.5388,67.1786,17613.0
2019-10-15 11:00:00,85.05,85.5,84.82,85.42,5615.0,67.1786,67.534,66.9969,67.4708,5615.0
2019-10-15 11:30:00,85.54,85.59,85.01,85.36,7398.0,67.5656,67.6051,67.147,67.4234,7398.0
2019-10-15 12:00:00,85.34,85.62,85.3,85.46,3841.0,67.4076,67.6288,67.376,67.5024,3841.0
2019-10-15 12:30:00,85.37,85.73,85.37,85.72,3226.0,67.4313,67.7157,67.4313,67.7078,3226.0
2019-10-15 13:00:00,85.77,85.91,85.68,85.82,2198.0,67.7473,67.8579,67.6762,67.7868,2198.0
2019-10-15 13:30:00,85.84,85.9,85.42,85.42,2730.0,67.8026,67.85,67.4708,67.4708,2730.0
2019-10-15 14:00:00,85.25,85.4,84.97,85.1,20729.0,67.3365,67.455,67.1154,67.2181,20729.0
2019-10-15 14:30:00,84.94,84.94,84.35,84.35,11850.0,67.0917,67.0917,66.6257,66.6257,11850.0
2019-10-15 15:00:00,84.39,84.78,84.23,84.71,12596.0,66.6572,66.9653,66.5309,66.91,12596.0
2019-10-15 15:30:00,84.65,84.91,84.56,84.83,12144.0,66.8626,67.068,66.7915,67.0048,12144.0
2019-10-16 09:30:00,84.48,85.25,84.02,85.13,8100.0,66.7283,67.3365,66.365,67.2418,8100.0
2019-10-16 10:00:00,85.19,85.46,84.22,84.42,4399.0,67.2891,67.5024,66.523,66.6809,4399.0
2019-10-16 10:30:00,84.48,84.75,84.44,84.69,4600.0,66.7283,66.9416,66.6967,66.8942,4600.0
2019-10-16 11:00:00,84.75,84.75,84.45,84.59,4162.0,66.9416,66.9416,66.7046,66.8152,4162.0
2019-10-16 11:30:00,84.61,84.82,84.56,84.75,3999.0,66.831,66.9969,66.7915,66.9416,3999.0
2019-10-16 12:00:00,84.81,85.02,84.77,84.89,2242.0,66.989,67.1549,66.9574,67.0522,2242.0
2019-10-16 12:30:00,84.95,85.09,84.86,84.89,3100.0,67.0996,67.2102,67.0285,67.0522,3100.0
2019-10-16 13:00:00,84.89,84.95,84.37,84.43,2462.0,67.0522,67.0996,66.6414,66.6888,2462.0
2019-10-16 13:30:00,84.4,84.54,84.28,84.28,1800.0,66.6651,66.7757,66.5704,66.5704,1800.0
2019-10-16 14:00:00,84.27,84.5,84.12,84.13,3259.0,66.5625,66.7441,66.444,66.4519,3259.0
2019-10-16 14:30:00,84.18,84.27,84.08,84.21,5786.0,66.4914,66.5625,66.4124,66.5151,5786.0
2019-10-16 15:00:00,84.15,84.15,83.89,83.91,3854.0,66.4677,66.4677,66.2623,66.2781,3854.0
2019-10-16 15:30:00,83.88,83.9,83.38,83.43,18525.0,66.2544,66.2702,65.8595,65.899,18525.0
2019-10-17 09:30:00,83.51,84.43,83.2,83.93,8511.0,65.9622,66.6888,65.7173,66.2939,8511.0
2019-10-17 10:00:00,83.9,84.57,83.89,84.34,3961.0,66.2702,66.7994,66.2623,66.6178,3961.0
2019-10-17 10:30:00,84.29,84.78,84.14,84.76,8622.0,66.5783,66.9653,66.4598,66.9495,8622.0
2019-10-17 11:00:00,84.4,85.09,84.38,84.83,6000.0,66.6651,67.2102,66.6493,67.0048,6000.0
2019-10-17 11:30:00,84.71,84.71,83.98,83.98,4844.0,66.91,66.91,66.3334,66.3334,4844.0
2019-10-17 12:00:00,83.99,84.02,83.67,83.92,5959.0,66.3413,66.365,66.0885,66.286,5959.0
2019-10-17 12:30:00,83.97,84.18,83.87,84.1,3585.0,66.3255,66.4914,66.2465,66.4282,3585.0
2019-10-17 13:00:00,84.07,84.14,83.73,83.88,7042.0,66.4045,66.4598,66.1359,66.2544,7042.0
2019-10-17 13:30:00,83.96,84.34,83.96,84.28,8451.0,66.3176,66.6178,66.3176,66.5704,8451.0
2019-10-17 14:00:00,84.25,84.32,84.02,84.22,9400.0,66.5467,66.602,66.365,66.523,9400.0
2019-10-17 14:30:00,84.18,84.18,83.8,83.92,4617.0,66.4914,66.4914,66.1912,66.286,4617.0
2019-10-17 15:00:00,83.98,84.27,83.97,83.97,3865.0,66.3334,66.5625,66.3255,66.3255,3865.0
2019-10-17 15:30:00,84.01,84.15,83.9,84.04,38833.0,66.3571,66.4677,66.2702,66.3808,38833.0
2019-10-18 09:30:00,84.16,84.5,83.62,84.5,2500.0,66.4756,66.7441,66.049,66.7441,2500.0
2019-10-18 10:00:00,84.5,84.69,84.03,84.08,3263.0,66.7441,66.8942,66.3729,66.4124,3263.0
2019-10-18 10:30:00,84.05,84.15,82.91,83.05,6754.0,66.3887,66.4677,65.4882,65.5988,6754.0
2019-10-18 11:00:00,83.15,83.51,82.92,83.09,3410.0,65.6778,65.9622,65.4961,65.6304,3410.0
2019-10-18 11:30:00,83.3,83.5,83.15,83.22,3339.0,65.7963,65.9543,65.6778,65.7331,3339.0
2019-10-18 12:00:00,83.14,83.51,82.85,83.08,1936.0,65.6699,65.9622,65.4408,65.6225,1936.0
2019-10-18 12:30:00,83.18,83.18,82.87,82.99,1700.0,65.7015,65.7015,65.4566,65.5514,1700.0
2019-10-18 13:00:00,82.87,82.97,82.63,82.73,2100.0,65.4566,65.5356,65.2671,65.3461,2100.0
2019-10-18 13:30:00,82.68,82.74,82.55,82.67,2400.0,65.3066,65.354,65.2039,65.2987,2400.0
2019-10-18 14:00:00,82.66,82.69,82.53,82.67,2732.0,65.2908,65.3145,65.1881,65.2987,2732.0
2019-10-18 14:30:00,82.45,82.58,82.24,82.32,3100.0,65.1249,65.2276,64.959,65.0222,3100.0
2019-10-18 15:00:00,82.36,82.45,82.26,82.45,3348.0,65.0538,65.1249,64.9748,65.1249,3348.0
2019-10-18 15:30:00,82.46,82.57,81.97,81.99,25027.0,65.1328,65.2197,64.7458,64.7616,25027.0
2019-10-21 09:30:00,82.25,82.75,82.11,82.29,2100.0,64.9669,65.3619,64.8563,64.9985,2100.0
2019-10-21 10:00:00,82.36,82.36,81.77,81.82,2664.0,65.0538,65.0538,64.5878,64.6273,2664.0
2019-10-21 10:30:00,81.83,82.71,81.72,82.71,6766.0,64.6352,65.3303,64.5483,65.3303,6766.0
2019-10-21 11:00:00,82.75,82.79,82.18,82.18,3600.0,65.3619,65.3935,64.9116,64.9116,3600.0
2019-10-21 11:30:00,82.07,82.53,82.05,82.53,2100.0,64.8247,65.1881,64.8089,65.1881,2100.0
2019-10-21 12:00:00,82.45,82.95,82.32,82.93,2700.0,65.1249,65.5198,65.0222,65.504,2700.0
2019-10-21 12:30:00,82.9,83.01,82.82,82.85,1600.0,65.4803,65.5672,65.4171,65.4408,1600.0
2019-10-21 13:00:00,82.93,82.93,82.4,82.4,3000.0,65.504,65.504,65.0854,65.0854,3000.0
2019-10-21 13:30:00,82.32,82.47,82.29,82.45,4701.0,65.0222,65.1407,64.9985,65.1249,4701.0
2019-10-21 14:00:00,82.53,82.64,82.34,82.34,2100.0,65.1881,65.275,65.038,65.038,2100.0
2019-10-21 14:30:00,82.42,82.59,82.4,82.59,4327.0,65.1012,65.2355,65.0854,65.2355,4327.0
2019-10-21 15:00:00,82.69,83.02,82.69,82.9,6320.0,65.3145,65.5751,65.3145,65.4803,6320.0
2019-10-21 15:30:00,82.94,82.96,82.67,82.75,34628.0,65.5119,65.5277,65.2987,65.3619,34628.0
2019-10-22 09:30:00,83.43,83.53,82.9,83.53,2950.0,65.899,65.978,65.4803,65.978,2950.0
2019-10-22 10:00:00,83.6,84.69,83.6,84.29,9004.0,66.0332,66.8942,66.0332,66.5783,9004.0
2019-10-22 10:30:00,84.23,84.5,83.82,84.49,3418.0,66.5309,66.7441,66.207,66.7362,3418.0
2019-10-22 11:00:00,84.5,85.12,84.5,84.97,6178.0,66.7441,67.2339,66.7441,67.1154,6178.0
2019-10-22 11:30:00,84.93,85.73,84.93,85.61,5104.0,67.0838,67.7157,67.0838,67.6209,5104.0
2019-10-22 12:00:00,85.75,86.1,85.66,86.1,4321.0,67.7315,68.0079,67.6604,68.0079,4321.0
2019-10-22 12:30:00,86.04,86.48,86.04,86.2,2300.0,67.9605,68.3081,67.9605,68.0869,2300.0
2019-10-22 13:00:00,86.11,86.11,85.79,85.94,5273.0,68.0158,68.0158,67.7631,67.8815,5273.0
2019-10-22 13:30:00,85.97,86.42,85.94,86.41,2406.0,67.9052,68.2607,67.8815,68.2528,2406.0
2019-10-22 14:00:00,86.7,87.03,86.7,86.71,6313.0,68.4818,68.7425,68.4818,68.4897,6313.0
2019-10-22 14:30:00,86.49,86.49,85.95,86.02,4649.0,68.316,68.316,67.8894,67.9447,4649.0
2019-10-22 15:00:00,86.18,86.27,85.95,86.05,2723.0,68.0711,68.1422,67.8894,67.9684,2723.0
2019-10-22 15:30:00,86.01,86.19,85.57,85.71,13940.0,67.9368,68.079,67.5893,67.6999,13940.0
2019-10-23 09:30:00,84.46,85.25,84.32,85.18,6430.0,66.7125,67.3365,66.602,67.2812,6430.0
2019-10-23 10:00:00,85.29,85.67,85.29,85.62,3250.0,67.3681,67.6683,67.3681,67.6288,3250.0
2019-10-23 10:30:00,85.76,86.51,85.66,86.44,4900.0,67.7394,68.3318,67.6604,68.2765,4900.0
2019-10-23 11:00:00,86.44,86.84,86.24,86.44,3800.0,68.2765,68.5924,68.1185,68.2765,3800.0
2019-10-23 11:30:00,86.48,87.03,86.44,87.0,2900.0,68.3081,68.7425,68.2765,68.7188,2900.0
2019-10-23 12:00:00,87.1,87.49,86.86,87.35,4750.0,68.7978,69.1058,68.6082,68.9953,4750.0
2019-10-23 12:30:00,87.29,87.66,87.14,87.14,4053.0,68.9479,69.2401,68.8294,68.8294,4053.0
2019-10-23 13:00:00,87.09,87.66,87.09,87.66,3900.0,68.7899,69.2401,68.7899,69.2401,3900.0
2019-10-23 13:30:00,87.61,87.73,87.49,87.59,6500.0,69.2006,69.2954,69.1058,69.1848,6500.0
2019-10-23 14:00:00,87.56,87.83,87.49,87.75,7903.0,69.1611,69.3744,69.1058,69.3112,7903.0
2019-10-23 14:30:00,87.74,87.74,87.32,87.32,6800.0,69.3033,69.3033,68.9716,68.9716,6800.0
2019-10-23 15:00:00,87.35,87.41,87.1,87.17,7229.0,68.9953,69.0427,68.7978,68.8531,7229.0
2019-10-23 15:30:00,87.2,87.3,86.91,87.19,13318.0,68.8768,68.9558,68.6477,68.8689,13318.0
2019-10-24 09:30:00,87.96,88.16,86.96,87.48,4400.0,69.4771,69.6351,68.6872,69.0979,4400.0
2019-10-24 10:00:00,87.36,87.36,86.31,86.65,2600.0,69.0032,69.0032,68.1738,68.4424,2600.0
2019-10-24 10:30:00,86.73,86.81,86.23,86.23,1400.0,68.5055,68.5687,68.1106,68.1106,1400.0
2019-10-24 11:00:00,86.2,86.6,86.2,86.6,1324.0,68.0869,68.4029,68.0869,68.4029,1324.0
2019-10-24 11:30:00,86.79,86.8,86.51,86.65,1400.0,68.5529,68.5608,68.3318,68.4424,1400.0
2019-10-24 12:00:00,86.87,86.87,86.1,86.1,1300.0,68.6161,68.6161,68.0079,68.0079,1300.0
2019-10-24 12:30:00,86.41,86.45,86.26,86.42,600.0,68.2528,68.2844,68.1343,68.2607,600.0
2019-10-24 13:00:00,86.58,86.62,86.5,86.61,900.0,68.3871,68.4187,68.3239,68.4108,900.0
2019-10-24 13:30:00,86.77,86.87,86.68,86.87,1300.0,68.5371,68.6161,68.4661,68.6161,1300.0
2019-10-24 14:00:00,86.95,86.98,86.65,86.78,2200.0,68.6793,68.703,68.4424,68.545,2200.0
2019-10-24 14:30:00,86.82,87.05,86.82,86.93,1986.0,68.5766,68.7583,68.5766,68.6635,1986.0
2019-10-24 15:00:00,86.87,86.97,86.66,86.67,2463.0,68.6161,68.6951,68.4503,68.4582,2463.0
2019-10-24 15:30:00,86.76,87.2,86.74,86.9,6053.0,68.5292,68.8768,68.5134,68.6398,6053.0
2019-10-25 09:30:00,86.97,87.36,86.2,86.98,4100.0,68.6951,69.0032,68.0869,68.703,4100.0
2019-10-25 10:00:00,87.16,87.16,86.71,86.71,1100.0,68.8452,68.8452,68.4897,68.4897,1100.0
2019-10-25 10:30:00,86.81,87.47,86.81,87.28,2500.0,68.5687,69.09,68.5687,68.94,2500.0
2019-10-25 11:00:00,87.32,87.87,87.17,87.85,3300.0,68.9716,69.406,68.8531,69.3902,3300.0
2019-10-25 11:30:00,87.85,88.12,87.81,88.09,2700.0,69.3902,69.6035,69.3586,69.5798,2700.0
2019-10-25 12:00:00,88.15,88.2,87.63,87.63,2854.0,69.6272,69.6667,69.2164,69.2164,2854.0
2019-10-25 12:30:00,87.6,87.69,87.46,87.59,1500.0,69.1927,69.2638,69.0822,69.1848,1500.0
2019-10-25 13:00:00,87.63,87.92,87.63,87.84,1119.0,69.2164,69.4455,69.2164,69.3823,1119.0
2019-10-25 13:30:00,87.92,87.92,87.57,87.58,1811.0,69.4455,69.4455,69.169,69.1769,1811.0
2019-10-25 14:00:00,87.39,87.54,87.34,87.44,1200.0,69.0269,69.1453,68.9874,69.0664,1200.0
2019-10-25 14:30:00,87.41,87.46,87.32,87.38,2500.0,69.0427,69.0822,68.9716,69.019,2500.0
2019-10-25 15:00:00,87.41,87.5,87.29,87.46,2303.0,69.0427,69.1137,68.9479,69.0822,2303.0
2019-10-25 15:30:00,87.57,87.66,87.34,87.41,6300.0,69.169,69.2401,68.9874,69.0427,6300.0
2019-10-28 09:30:00,88.04,88.51,87.46,88.03,3863.0,69.5403,69.9115,69.0822,69.5324,3863.0
2019-10-28 10:00:00,87.67,87.9,87.61,87.67,1496.0,69.248,69.4297,69.2006,69.248,1496.0
2019-10-28 10:30:00,87.62,87.85,87.42,87.57,1950.0,69.2085,69.3902,69.0506,69.169,1950.0
2019-10-28 11:00:00,87.27,87.27,86.56,86.66,2826.0,68.9321,68.9321,68.3713,68.4503,2826.0
2019-10-28 11:30:00,86.62,87.03,86.5,86.5,2491.0,68.4187,68.7425,68.3239,68.3239,2491.0
2019-10-28 12:00:00,86.44,86.56,86.28,86.28,4094.0,68.2765,68.3713,68.1501,68.1501,4094.0
2019-10-28 12:30:00,86.2,86.28,86.02,86.28,3973.0,68.0869,68.1501,67.9447,68.1501,3973.0
2019-10-28 13:00:00,86.28,86.45,86.28,86.4,2778.0,68.1501,68.2844,68.1501,68.2449,2778.0
2019-10-28 13:30:00,86.54,86.88,86.5,86.75,3013.0,68.3555,68.624,68.3239,68.5213,3013.0
2019-10-28 14:00:00,86.69,87.0,86.54,86.92,2868.0,68.474,68.7188,68.3555,68.6556,2868.0
2019-10-28 14:30:00,86.88,87.11,86.83,87.0,3665.0,68.624,68.8057,68.5845,68.7188,3665.0
2019-10-28 15:00:00,86.98,87.01,86.86,86.96,5829.0,68.703,68.7267,68.6082,68.6872,5829.0
2019-10-28 15:30:00,86.93,86.95,86.6,86.6,11428.0,68.6635,68.6793,68.4029,68.4029,11428.0
2019-10-29 09:30:00,85.67,86.94,85.5,86.55,6842.0,67.6683,68.6714,67.534,68.3634,6842.0
2019-10-29 10:00:00,86.42,86.75,86.27,86.71,2199.0,68.2607,68.5213,68.1422,68.4897,2199.0
2019-10-29 10:30:00,86.69,86.76,86.47,86.58,3715.0,68.474,68.5292,68.3002,68.3871,3715.0
2019-10-29 11:00:00,86.67,86.89,86.62,86.77,3822.0,68.4582,68.6319,68.4187,68.5371,3822.0
2019-10-29 11:30:00,86.66,87.29,86.5,87.19,8012.0,68.4503,68.9479,68.3239,68.8689,8012.0
2019-10-29 12:00:00,87.12,87.39,86.96,87.35,6268.0,68.8136,69.0269,68.6872,68.9953,6268.0
2019-10-29 12:30:00,87.35,87.37,87.17,87.37,3550.0,68.9953,69.0111,68.8531,69.0111,3550.0
2019-10-29 13:00:00,87.15,87.6,87.08,87.6,6100.0,68.8373,69.1927,68.782,69.1927,6100.0
2019-10-29 13:30:00,87.69,88.29,87.65,88.09,7596.0,69.2638,69.7377,69.2322,69.5798,7596.0
2019-10-29 14:00:00,88.07,88.28,87.99,87.99,8268.0,69.564,69.7298,69.5008,69.5008,8268.0
2019-10-29 14:30:00,88.01,88.07,87.89,87.96,8744.0,69.5166,69.564,69.4218,69.4771,8744.0
2019-10-29 15:00:00,87.99,88.33,87.95,88.22,8945.0,69.5008,69.7693,69.4692,69.6825,8945.0
2019-10-29 15:30:00,88.23,88.26,87.77,87.91,28763.0,69.6904,69.714,69.327,69.4376,28763.0
2019-10-30 09:30:00,87.25,88.19,86.52,87.1,10493.0,68.9163,69.6588,68.3397,68.7978,10493.0
2019-10-30 10:00:00,86.82,87.21,86.1,86.6,12039.0,68.5766,68.8847,68.0079,68.4029,12039.0
2019-10-30 10:30:00,86.47,86.67,85.95,86.3,26408.0,68.3002,68.4582,67.8894,68.1659,26408.0
2019-10-30 11:00:00,86.26,86.26,85.18,85.47,9582.0,68.1343,68.1343,67.2812,67.5103,9582.0
2019-10-30 11:30:00,85.48,85.5,84.8,84.81,4925.0,67.5182,67.534,66.9811,66.989,4925.0
2019-10-30 12:00:00,84.95,85.16,84.69,84.84,2700.0,67.0996,67.2654,66.8942,67.0127,2700.0
2019-10-30 12:30:00,84.82,85.08,84.69,85.08,2044.0,66.9969,67.2023,66.8942,67.2023,2044.0
2019-10-30 13:00:00,85.14,85.38,85.0,85.0,1822.0,67.2496,67.4392,67.1391,67.1391,1822.0
2019-10-30 13:30:00,84.83,84.98,84.46,84.46,3923.0,67.0048,67.1233,66.7125,66.7125,3923.0
2019-10-30 14:00:00,84.56,85.08,84.48,85.08,4214.0,66.7915,67.2023,66.7283,67.2023,4214.0
2019-10-30 14:30:00,85.07,85.18,84.5,84.6,6600.0,67.1944,67.2812,66.7441,66.8231,6600.0
2019-10-30 15:00:00,84.63,84.65,84.11,84.32,8400.0,66.8468,66.8626,66.4361,66.602,8400.0
2019-10-30 15:30:00,84.31,84.44,84.2,84.4,19676.0,66.5941,66.6967,66.5072,66.6651,19676.0
2019-10-31 09:30:00,83.76,84.81,83.28,83.38,4900.0,66.1596,66.989,65.7805,65.8595,4900.0
2019-10-31 10:00:00,83.05,83.43,82.9,83.12,2000.0,65.5988,65.899,65.4803,65.6541,2000.0
2019-10-31 10:30:00,83.35,83.5,83.16,83.31,1200.0,65.8358,65.9543,65.6857,65.8042,1200.0
2019-10-31 11:00:00,83.23,83.89,83.21,83.7,2802.0,65.741,66.2623,65.7252,66.1122,2802.0
2019-10-31 11:30:00,83.84,84.71,83.71,84.63,4038.0,66.2228,66.91,66.1201,66.8468,4038.0
2019-10-31 12:00:00,84.67,84.85,84.33,84.8,3117.0,66.8784,67.0206,66.6099,66.9811,3117.0
2019-10-31 12:30:00,84.75,84.84,84.28,84.28,1500.0,66.9416,67.0127,66.5704,66.5704,1500.0
2019-10-31 13:00:00,84.27,84.34,84.08,84.08,1000.0,66.5625,66.6178,66.4124,66.4124,1000.0
2019-10-31 13:30:00,84.07,84.07,83.86,83.87,4481.0,66.4045,66.4045,66.2386,66.2465,4481.0
2019-10-31 14:00:00,83.87,84.52,83.87,84.47,2900.0,66.2465,66.7599,66.2465,66.7204,2900.0
2019-10-31 14:30:00,84.49,84.79,84.45,84.68,2700.0,66.7362,66.9732,66.7046,66.8863,2700.0
2019-10-31 15:00:00,84.66,85.02,84.66,85.01,7370.0,66.8705,67.1549,66.8705,67.147,7370.0
2019-10-31 15:30:00,85.03,85.73,85.03,85.73,11404.0,67.1628,67.7157,67.1628,67.7157,11404.0
2019-11-01 09:30:00,86.5,87.1,85.9,87.01,11931.0,68.3239,68.7978,67.85,68.7267,11931.0
2019-11-01 10:00:00,86.89,87.34,86.47,86.67,11102.0,68.6319,68.9874,68.3002,68.4582,11102.0
2019-11-01 10:30:00,86.69,87.4,86.61,86.63,14483.0,68.474,69.0348,68.4108,68.4266,14483.0
2019-11-01 11:00:00,86.62,86.96,86.36,86.88,11061.0,68.4187,68.6872,68.2133,68.624,11061.0
2019-11-01 11:30:00,86.94,87.03,86.75,86.95,8661.0,68.6714,68.7425,68.5213,68.6793,8661.0
2019-11-01 12:00:00,86.87,86.91,86.62,86.82,5915.0,68.6161,68.6477,68.4187,68.5766,5915.0
2019-11-01 12:30:00,86.86,86.9,86.24,86.24,5583.0,68.6082,68.6398,68.1185,68.1185,5583.0
2019-11-01 13:00:00,86.25,86.72,86.19,86.57,9205.0,68.1264,68.4976,68.079,68.3792,9205.0
2019-11-01 13:30:00,86.57,86.63,86.37,86.61,5205.0,68.3792,68.4266,68.2212,68.4108,5205.0
2019-11-01 14:00:00,86.64,86.96,86.5,86.91,9255.0,68.4345,68.6872,68.3239,68.6477,9255.0
2019-11-01 14:30:00,86.88,87.08,86.59,86.69,8000.0,68.624,68.782,68.395,68.474,8000.0
2019-11-01 15:00:00,86.68,86.99,86.63,86.8,7327.0,68.4661,68.7109,68.4266,68.5608,7327.0
2019-11-01 15:30:00,86.81,86.89,86.54,86.84,17387.0,68.5687,68.6319,68.3555,68.5924,17387.0
2019-11-04 09:30:00,88.49,89.34,88.49,89.34,5877.0,69.8957,70.5671,69.8957,70.5671,5877.0
2019-11-04 10:00:00,89.36,90.18,89.14,90.18,5420.0,70.5829,71.2306,70.4091,71.2306,5420.0
2019-11-04 10:30:00,90.28,90.81,90.08,90.21,11577.0,71.3096,71.7282,71.1516,71.2543,11577.0
2019-11-04 11:00:00,90.12,90.72,90.12,90.72,5314.0,71.1832,71.6571,71.1832,71.6571,5314.0
2019-11-04 11:30:00,90.67,90.74,90.51,90.59,4390.0,71.6176,71.6729,71.4913,71.5544,4390.0
2019-11-04 12:00:00,90.76,90.84,90.6,90.7,7091.0,71.6887,71.7519,71.5623,71.6413,7091.0
2019-11-04 12:30:00,90.69,90.69,90.09,90.09,4317.0,71.6334,71.6334,71.1595,71.1595,4317.0
2019-11-04 13:00:00,90.13,90.57,90.13,90.37,3937.0,71.1911,71.5387,71.1911,71.3807,3937.0
2019-11-04 13:30:00,90.3,90.73,90.25,90.72,4520.0,71.3254,71.665,71.2859,71.6571,4520.0
2019-11-04 14:00:00,90.69,90.83,90.64,90.75,4683.0,71.6334,71.744,71.5939,71.6808,4683.0
2019-11-04 14:30:00,90.74,90.76,90.28,90.28,12121.0,71.6729,71.6887,71.3096,71.3096,12121.0
2019-11-04 15:00:00,90.38,90.67,90.38,90.57,9099.0,71.3886,71.6176,71.3886,71.5387,9099.0
2019-11-04 15:30:00,90.55,90.61,90.16,90.33,27997.0,71.5229,71.5702,71.2148,71.3491,27997.0
2019-11-05 09:30:00,91.0,92.36,91.0,92.28,9517.0,71.8783,72.9525,71.8783,72.8893,9517.0
2019-11-05 10:00:00,92.32,92.75,91.69,91.69,6053.0,72.9209,73.2606,72.4233,72.4233,6053.0
2019-11-05 10:30:00,91.67,92.02,91.44,91.8,5979.0,72.4075,72.684,72.2258,72.5102,5979.0
2019-11-05 11:00:00,92.02,92.41,91.98,92.38,5899.0,72.684,72.992,72.6524,72.9683,5899.0
2019-11-05 11:30:00,92.41,92.53,91.31,91.68,8211.0,72.992,73.0868,72.1232,72.4154,8211.0
2019-11-05 12:00:00,91.66,91.84,91.44,91.47,16298.0,72.3996,72.5418,72.2258,72.2495,16298.0
2019-11-05 12:30:00,91.43,91.65,91.13,91.49,14958.0,72.2179,72.3917,71.981,72.2653,14958.0
2019-11-05 13:00:00,91.36,91.53,91.18,91.26,9875.0,72.1626,72.2969,72.0205,72.0837,9875.0
2019-11-05 13:30:00,91.29,91.5,91.2,91.34,4101.0,72.1074,72.2732,72.0363,72.1469,4101.0
2019-11-05 14:00:00,91.3,91.57,91.14,91.39,6504.0,72.1153,72.3285,71.9889,72.1863,6504.0
2019-11-05 14:30:00,91.3,91.3,90.34,90.4,4200.0,72.1153,72.1153,71.357,71.4044,4200.0
2019-11-05 15:00:00,90.31,90.5,90.14,90.35,6590.0,71.3333,71.4834,71.199,71.3649,6590.0
2019-11-05 15:30:00,90.36,90.64,90.17,90.17,21943.0,71.3728,71.5939,71.2227,71.2227,21943.0
2019-11-06 09:30:00,80.03,80.58,76.66,79.18,137794.0,63.2134,63.6478,60.5515,62.542,137794.0
2019-11-06 10:00:00,79.24,80.15,78.66,79.79,83216.0,62.5894,63.3082,62.1313,63.0238,83216.0
2019-11-06 10:30:00,79.6,79.6,78.21,78.27,68234.0,62.8738,62.8738,61.7758,61.8232,68234.0
2019-11-06 11:00:00,78.34,79.08,78.0,78.17,28960.0,61.8785,62.463,61.61,61.7442,28960.0
2019-11-06 11:30:00,78.17,78.86,77.77,78.61,37620.0,61.7442,62.2893,61.4283,62.0918,37620.0
2019-11-06 12:00:00,78.67,79.23,77.75,78.02,18857.0,62.1392,62.5815,61.4125,61.6258,18857.0
2019-11-06 12:30:00,78.01,78.06,77.28,77.42,18133.0,61.6179,61.6574,61.0413,61.1518,18133.0
2019-11-06 13:00:00,77.35,77.49,76.51,76.57,32525.0,61.0966,61.2071,60.4331,60.4805,32525.0
2019-11-06 13:30:00,76.6,77.88,76.59,77.44,65817.0,60.5041,61.5152,60.4962,61.1676,65817.0
2019-11-06 14:00:00,77.45,77.55,76.76,77.36,22808.0,61.1755,61.2545,60.6305,61.1045,22808.0
2019-11-06 14:30:00,77.39,77.69,76.87,77.08,13001.0,61.1281,61.3651,60.7174,60.8833,13001.0
2019-11-06 15:00:00,77.1,77.72,77.09,77.49,20039.0,60.8991,61.3888,60.8912,61.2071,20039.0
2019-11-06 15:30:00,77.48,77.75,77.0,77.1,53821.0,61.1992,61.4125,60.8201,60.8991,53821.0
2019-11-07 09:30:00,77.61,79.12,77.32,77.56,45141.0,61.3019,62.4946,61.0729,61.2624,45141.0
2019-11-07 10:00:00,77.7,77.7,76.84,77.33,23952.0,61.373,61.373,60.6937,61.0808,23952.0
2019-11-07 10:30:00,77.3,77.46,76.15,76.21,17353.0,61.0571,61.1834,60.1487,60.1961,17353.0
2019-11-07 11:00:00,76.12,76.14,74.82,74.99,29923.0,60.125,60.1408,59.0982,59.2325,29923.0
2019-11-07 11:30:00,74.98,75.32,74.58,75.05,29875.0,59.2246,59.4931,58.9086,59.2798,29875.0
2019-11-07 12:00:00,75.04,75.46,74.88,75.15,34399.0,59.2719,59.6037,59.1456,59.3588,34399.0
2019-11-07 12:30:00,75.14,75.88,75.14,75.56,17890.0,59.3509,59.9354,59.3509,59.6827,17890.0
2019-11-07 13:00:00,75.56,75.59,75.0,75.0,12987.0,59.6827,59.7064,59.2404,59.2404,12987.0
2019-11-07 13:30:00,75.14,75.48,74.9,75.36,14773.0,59.3509,59.6195,59.1614,59.5247,14773.0
2019-11-07 14:00:00,75.38,75.81,75.38,75.47,11471.0,59.5405,59.8801,59.5405,59.6116,11471.0
2019-11-07 14:30:00,75.44,75.51,74.84,74.98,16374.0,59.5879,59.6432,59.114,59.2246,16374.0
2019-11-07 15:00:00,74.99,75.05,74.75,74.84,18552.0,59.2325,59.2798,59.0429,59.114,18552.0
2019-11-07 15:30:00,74.82,75.74,74.81,75.52,51635.0,59.0982,59.8249,59.0903,59.6511,51635.0
2019-11-08 09:30:00,74.57,75.71,74.26,75.11,22292.0,58.9007,59.8012,58.6558,59.3272,22292.0
2019-11-08 10:00:00,75.02,75.73,74.95,75.62,13922.0,59.2562,59.817,59.2009,59.7301,13922.0
2019-11-08 10:30:00,75.43,76.03,75.25,75.9,10018.0,59.58,60.0539,59.4378,59.9512,10018.0
2019-11-08 11:00:00,76.0,76.34,75.51,75.65,16234.0,60.0302,60.2988,59.6432,59.7538,16234.0
2019-11-08 11:30:00,75.62,76.17,75.41,76.14,9068.0,59.7301,60.1645,59.5642,60.1408,9068.0
2019-11-08 12:00:00,76.14,76.48,76.1,76.29,8388.0,60.1408,60.4094,60.1092,60.2593,8388.0
2019-11-08 12:30:00,76.35,76.45,76.21,76.25,3900.0,60.3067,60.3857,60.1961,60.2277,3900.0
2019-11-08 13:00:00,76.11,76.21,75.8,75.8,2831.0,60.1171,60.1961,59.8723,59.8723,2831.0
2019-11-08 13:30:00,75.85,75.94,75.74,75.79,3200.0,59.9117,59.9828,59.8249,59.8644,3200.0
2019-11-08 14:00:00,75.82,75.82,75.38,75.38,5692.0,59.888,59.888,59.5405,59.5405,5692.0
2019-11-08 14:30:00,75.35,75.54,75.22,75.38,6691.0,59.5168,59.6669,59.4141,59.5405,6691.0
2019-11-08 15:00:00,75.42,75.74,75.31,75.67,5731.0,59.5721,59.8249,59.4852,59.7696,5731.0
2019-11-08 15:30:00,75.72,75.73,75.31,75.43,23365.0,59.8091,59.817,59.4852,59.58,23365.0
2019-11-11 09:30:00,74.23,74.9,73.75,74.88,8322.0,58.6322,59.1614,58.253,59.1456,8322.0
2019-11-11 10:00:00,75.06,75.65,74.48,75.55,16024.0,59.2877,59.7538,58.8296,59.6748,16024.0
2019-11-11 10:30:00,75.54,75.63,75.11,75.49,13999.0,59.6669,59.738,59.3272,59.6274,13999.0
2019-11-11 11:00:00,75.49,75.76,75.33,75.75,22685.0,59.6274,59.8407,59.501,59.8328,22685.0
2019-11-11 11:30:00,75.78,76.19,75.66,76.12,10200.0,59.8565,60.1803,59.7617,60.125,10200.0
2019-11-11 12:00:00,76.15,76.59,76.11,76.5,8812.0,60.1487,60.4962,60.1171,60.4252,8812.0
2019-11-11 12:30:00,76.52,76.78,76.42,76.47,6393.0,60.441,60.6463,60.362,60.4015,6393.0
2019-11-11 13:00:00,76.44,76.55,76.19,76.24,7151.0,60.3778,60.4647,60.1803,60.2198,7151.0
2019-11-11 13:30:00,76.25,76.91,76.25,76.84,13982.0,60.2277,60.749,60.2277,60.6937,13982.0
2019-11-11 14:00:00,76.9,77.03,76.61,77.0,9996.0,60.7411,60.8438,60.512,60.8201,9996.0
2019-11-11 14:30:00,77.0,77.11,76.71,76.74,6109.0,60.8201,60.907,60.591,60.6147,6109.0
2019-11-11 15:00:00,76.73,76.94,76.65,76.84,8707.0,60.6068,60.7727,60.5436,60.6937,8707.0
2019-11-11 15:30:00,76.79,76.94,76.56,76.88,30494.0,60.6542,60.7727,60.4726,60.7253,30494.0
2019-11-12 09:30:00,77.56,78.29,77.27,78.0,9406.0,61.2624,61.839,61.0334,61.61,9406.0
2019-11-12 10:00:00,77.91,78.72,77.66,78.68,8512.0,61.5389,62.1787,61.3414,62.1471,8512.0
2019-11-12 10:30:00,78.57,79.11,78.57,78.92,20959.0,62.0602,62.4867,62.0602,62.3366,20959.0
2019-11-12 11:00:00,78.92,79.29,78.75,79.23,9049.0,62.3366,62.6289,62.2024,62.5815,9049.0
2019-11-12 11:30:00,79.27,79.54,78.75,78.77,9388.0,62.6131,62.8264,62.2024,62.2182,9388.0
2019-11-12 12:00:00,78.81,78.9,78.22,78.56,2700.0,62.2498,62.3209,61.7837,62.0523,2700.0
2019-11-12 12:30:00,78.68,78.68,78.37,78.65,7115.0,62.1471,62.1471,61.9022,62.1234,7115.0
2019-11-12 13:00:00,78.69,78.92,78.57,78.6,5529.0,62.155,62.3366,62.0602,62.0839,5529.0
2019-11-12 13:30:00,78.46,78.55,78.17,78.21,19410.0,61.9733,62.0444,61.7442,61.7758,19410.0
2019-11-12 14:00:00,78.2,78.25,77.68,77.92,12301.0,61.7679,61.8074,61.3572,61.5468,12301.0
2019-11-12 14:30:00,77.9,77.97,77.44,77.75,12878.0,61.531,61.5863,61.1676,61.4125,12878.0
2019-11-12 15:00:00,77.78,78.0,77.66,77.93,8326.0,61.4362,61.61,61.3414,61.5547,8326.0
2019-11-12 15:30:00,77.93,78.11,77.91,78.0,21720.0,61.5547,61.6969,61.5389,61.61,21720.0
2019-11-13 09:30:00,77.22,78.33,76.47,78.18,11368.0,60.9939,61.8706,60.4015,61.7521,11368.0
2019-11-13 10:00:00,78.23,78.51,77.63,77.66,6683.0,61.7916,62.0128,61.3177,61.3414,6683.0
2019-11-13 10:30:00,77.65,77.7,77.28,77.42,11100.0,61.3335,61.373,61.0413,61.1518,11100.0
2019-11-13 11:00:00,77.42,77.69,77.28,77.51,12100.0,61.1518,61.3651,61.0413,61.2229,12100.0
2019-11-13 11:30:00,77.57,77.87,77.24,77.24,14600.0,61.2703,61.5073,61.0097,61.0097,14600.0
2019-11-13 12:00:00,77.22,77.22,76.85,77.14,10563.0,60.9939,60.9939,60.7016,60.9307,10563.0
2019-11-13 12:30:00,77.15,77.47,77.12,77.19,6600.0,60.9386,61.1913,60.9149,60.9702,6600.0
2019-11-13 13:00:00,77.2,77.25,76.88,76.93,5007.0,60.9781,61.0176,60.7253,60.7648,5007.0
2019-11-13 13:30:00,77.02,77.06,76.74,76.74,8201.0,60.8359,60.8675,60.6147,60.6147,8201.0
2019-11-13 14:00:00,76.6,76.69,76.26,76.33,8000.0,60.5041,60.5752,60.2356,60.2909,8000.0
2019-11-13 14:30:00,76.39,76.98,76.39,76.94,8520.0,60.3383,60.8043,60.3383,60.7727,8520.0
2019-11-13 15:00:00,76.94,76.94,76.45,76.52,10326.0,60.7727,60.7727,60.3857,60.441,10326.0
2019-11-13 15:30:00,76.53,77.05,76.41,77.01,19306.0,60.4489,60.8596,60.3541,60.828,19306.0
2019-11-14 09:30:00,77.01,78.0,76.82,76.89,9764.0,60.9775,61.7614,60.827,60.8825,9764.0
2019-11-14 10:00:00,77.03,77.4,76.76,77.22,6567.0,60.9933,61.2863,60.7795,61.1438,6567.0
2019-11-14 10:30:00,77.18,77.72,77.13,77.56,6228.0,61.1121,61.5397,61.0725,61.413,6228.0
2019-11-14 11:00:00,77.33,77.33,76.71,76.82,3763.0,61.2309,61.2309,60.74,60.827,3763.0
2019-11-14 11:30:00,76.8,76.86,76.5,76.5,3000.0,60.8112,60.8587,60.5737,60.5737,3000.0
2019-11-14 12:00:00,76.64,76.64,76.32,76.44,2000.0,60.6845,60.6845,60.4311,60.5262,2000.0
2019-11-14 12:30:00,76.4,76.46,76.34,76.35,2100.0,60.4945,60.542,60.447,60.4549,2100.0
2019-11-14 13:00:00,76.43,76.46,76.19,76.24,1900.0,60.5182,60.542,60.3282,60.3678,1900.0
2019-11-14 13:30:00,76.23,76.36,75.94,76.05,3827.0,60.3599,60.4628,60.1303,60.2174,3827.0
2019-11-14 14:00:00,76.09,76.22,76.08,76.17,2813.0,60.249,60.352,60.2411,60.3124,2813.0
2019-11-14 14:30:00,76.21,76.21,75.96,76.14,4581.0,60.344,60.344,60.1461,60.2886,4581.0
2019-11-14 15:00:00,76.2,76.29,76.17,76.23,3900.0,60.3361,60.4074,60.3124,60.3599,3900.0
2019-11-14 15:30:00,76.26,76.47,76.15,76.3,9378.0,60.3836,60.5499,60.2965,60.4153,9378.0
2019-11-15 09:30:00,76.36,77.3,76.2,76.75,6268.0,60.4628,61.2071,60.3361,60.7716,6268.0
2019-11-15 10:00:00,76.56,76.75,76.29,76.69,5800.0,60.6212,60.7716,60.4074,60.7241,5800.0
2019-11-15 10:30:00,76.73,77.02,76.63,76.91,8311.0,60.7558,60.9854,60.6766,60.8983,8311.0
2019-11-15 11:00:00,76.92,77.6,76.92,77.46,8502.0,60.9062,61.4447,60.9062,61.3338,8502.0
2019-11-15 11:30:00,77.53,77.84,77.42,77.42,5460.0,61.3892,61.6347,61.3021,61.3021,5460.0
2019-11-15 12:00:00,77.39,77.62,77.29,77.29,7512.0,61.2784,61.4605,61.1992,61.1992,7512.0
2019-11-15 12:30:00,77.24,77.39,77.16,77.29,5052.0,61.1596,61.2784,61.0963,61.1992,5052.0
2019-11-15 13:00:00,77.26,77.4,77.26,77.26,5300.0,61.1754,61.2863,61.1754,61.1754,5300.0
2019-11-15 13:30:00,77.19,77.22,76.92,76.92,4000.0,61.12,61.1438,60.9062,60.9062,4000.0
2019-11-15 14:00:00,76.8,76.92,76.73,76.83,3020.0,60.8112,60.9062,60.7558,60.835,3020.0
2019-11-15 14:30:00,76.93,76.93,76.72,76.85,2392.0,60.9141,60.9141,60.7479,60.8508,2392.0
2019-11-15 15:00:00,76.82,76.92,76.77,76.77,1900.0,60.827,60.9062,60.7875,60.7875,1900.0
2019-11-15 15:30:00,76.75,77.12,76.66,77.09,9695.0,60.7716,61.0646,60.7004,61.0408,9695.0
2019-11-18 09:30:00,76.51,76.62,75.81,75.93,12300.0,60.5816,60.6687,60.0273,60.1223,12300.0
2019-11-18 10:00:00,75.87,75.91,75.47,75.91,3300.0,60.0748,60.1065,59.7581,60.1065,3300.0
2019-11-18 10:30:00,75.84,76.5,75.84,76.5,6265.0,60.0511,60.5737,60.0511,60.5737,6265.0
2019-11-18 11:00:00,76.46,76.7,75.82,75.82,9130.0,60.542,60.732,60.0352,60.0352,9130.0
2019-11-18 11:30:00,75.78,75.87,75.42,75.85,6200.0,60.0036,60.0748,59.7185,60.059,6200.0
2019-11-18 12:00:00,75.86,75.91,75.57,75.57,2400.0,60.0669,60.1065,59.8373,59.8373,2400.0
2019-11-18 12:30:00,75.58,75.78,75.46,75.47,2488.0,59.8452,60.0036,59.7502,59.7581,2488.0
2019-11-18 13:00:00,75.52,75.69,75.37,75.69,1671.0,59.7977,59.9323,59.6789,59.9323,1671.0
2019-11-18 13:30:00,75.67,75.67,75.4,75.47,1900.0,59.9165,59.9165,59.7027,59.7581,1900.0
2019-11-18 14:00:00,75.53,75.98,75.51,75.9,3060.0,59.8056,60.1619,59.7898,60.0986,3060.0
2019-11-18 14:30:00,75.88,75.91,75.68,75.68,2000.0,60.0827,60.1065,59.9244,59.9244,2000.0
2019-11-18 15:00:00,75.75,75.82,75.66,75.68,6884.0,59.9798,60.0352,59.9085,59.9244,6884.0
2019-11-18 15:30:00,75.66,75.79,75.54,75.72,15126.0,59.9085,60.0115,59.8135,59.9561,15126.0
2019-11-19 09:30:00,74.98,75.04,74.09,74.53,7679.0,59.3701,59.4176,58.6654,59.0138,7679.0
2019-11-19 10:00:00,74.5,74.55,74.22,74.28,7284.0,58.99,59.0296,58.7683,58.8158,7284.0
2019-11-19 10:30:00,74.28,74.32,73.87,74.18,5215.0,58.8158,58.8475,58.4912,58.7367,5215.0
2019-11-19 11:00:00,74.16,74.66,73.89,74.52,5800.0,58.7208,59.1167,58.507,59.0059,5800.0
2019-11-19 11:30:00,74.57,74.62,74.23,74.39,3200.0,59.0455,59.0851,58.7763,58.9029,3200.0
2019-11-19 12:00:00,74.38,74.71,74.19,74.67,6309.0,58.895,59.1563,58.7446,59.1247,6309.0
2019-11-19 12:30:00,74.68,74.78,74.48,74.66,2800.0,59.1326,59.2118,58.9742,59.1167,2800.0
2019-11-19 13:00:00,74.59,74.84,74.59,74.84,2709.0,59.0613,59.2593,59.0613,59.2593,2709.0
2019-11-19 13:30:00,74.85,74.85,74.53,74.63,5300.0,59.2672,59.2672,59.0138,59.093,5300.0
2019-11-19 14:00:00,74.77,74.81,74.59,74.72,3402.0,59.2038,59.2355,59.0613,59.1642,3402.0
2019-11-19 14:30:00,74.66,74.95,74.56,74.76,5200.0,59.1167,59.3464,59.0376,59.1959,5200.0
2019-11-19 15:00:00,74.75,74.9,74.65,74.65,4382.0,59.188,59.3068,59.1088,59.1088,4382.0
2019-11-19 15:30:00,74.65,74.66,74.0,74.23,20879.0,59.1088,59.1167,58.5941,58.7763,20879.0
2019-11-20 09:30:00,74.26,74.35,73.24,73.59,9933.0,58.8,58.8713,57.9924,58.2695,9933.0
2019-11-20 10:00:00,73.58,74.25,73.58,74.24,5965.0,58.2616,58.7921,58.2616,58.7842,5965.0
2019-11-20 10:30:00,74.4,75.5,74.37,75.37,6286.0,58.9109,59.7819,58.8871,59.6789,6286.0
2019-11-20 11:00:00,75.33,76.1,75.32,75.97,5702.0,59.6472,60.2569,59.6393,60.154,5702.0
2019-11-20 11:30:00,75.85,76.07,75.57,75.6,5400.0,60.059,60.2332,59.8373,59.861,5400.0
2019-11-20 12:00:00,75.62,76.13,75.62,76.06,3300.0,59.8769,60.2807,59.8769,60.2253,3300.0
2019-11-20 12:30:00,76.03,76.03,75.02,75.24,3100.0,60.2015,60.2015,59.4018,59.576,3100.0
2019-11-20 13:00:00,75.12,75.12,74.53,74.99,4248.0,59.481,59.481,59.0138,59.378,4248.0
2019-11-20 13:30:00,75.03,75.27,74.88,75.17,7141.0,59.4097,59.5997,59.2909,59.5206,7141.0
2019-11-20 14:00:00,75.21,75.24,75.01,75.24,2300.0,59.5522,59.576,59.3939,59.576,2300.0
2019-11-20 14:30:00,75.36,75.4,75.12,75.26,6500.0,59.671,59.7027,59.481,59.5918,6500.0
2019-11-20 15:00:00,75.2,75.39,75.17,75.32,6800.0,59.5443,59.6948,59.5206,59.6393,6800.0
2019-11-20 15:30:00,75.3,75.43,75.18,75.26,20069.0,59.6235,59.7264,59.5285,59.5918,20069.0
2019-11-21 09:30:00,75.57,76.04,75.15,75.65,5500.0,59.8373,60.2094,59.5047,59.9006,5500.0
2019-11-21 10:00:00,75.59,75.74,74.69,74.89,5100.0,59.8531,59.9719,59.1405,59.2989,5100.0
2019-11-21 10:30:00,75.08,75.16,74.44,74.52,9300.0,59.4493,59.5126,58.9425,59.0059,9300.0
2019-11-21 11:00:00,74.75,74.81,74.21,74.48,5200.0,59.188,59.2355,58.7604,58.9742,5200.0
2019-11-21 11:30:00,74.5,74.67,74.4,74.67,3600.0,58.99,59.1247,58.9109,59.1247,3600.0
2019-11-21 12:00:00,74.68,75.48,74.68,75.01,4900.0,59.1326,59.766,59.1326,59.3939,4900.0
2019-11-21 12:30:00,74.92,75.14,74.88,75.13,1500.0,59.3226,59.4968,59.2909,59.4889,1500.0
2019-11-21 13:00:00,75.13,75.51,75.01,75.47,2902.0,59.4889,59.7898,59.3939,59.7581,2902.0
2019-11-21 13:30:00,75.39,75.7,75.32,75.34,2800.0,59.6948,59.9402,59.6393,59.6552,2800.0
2019-11-21 14:00:00,75.32,75.48,75.26,75.48,1300.0,59.6393,59.766,59.5918,59.766,1300.0
2019-11-21 14:30:00,75.54,75.54,75.4,75.41,2400.0,59.8135,59.8135,59.7027,59.7106,2400.0
2019-11-21 15:00:00,75.5,75.56,75.34,75.51,3911.0,59.7819,59.8294,59.6552,59.7898,3911.0
2019-11-21 15:30:00,75.54,75.74,75.49,75.56,13163.0,59.8135,59.9719,59.7739,59.8294,13163.0
2019-11-22 09:30:00,75.8,76.34,75.4,76.34,4191.0,60.0194,60.447,59.7027,60.447,4191.0
2019-11-22 10:00:00,76.15,76.59,76.11,76.38,6000.0,60.2965,60.6449,60.2649,60.4787,6000.0
2019-11-22 10:30:00,76.18,76.56,75.43,75.43,4900.0,60.3203,60.6212,59.7264,59.7264,4900.0
2019-11-22 11:00:00,75.43,75.45,74.97,75.22,4887.0,59.7264,59.7423,59.3622,59.5601,4887.0
2019-11-22 11:30:00,75.22,75.41,75.17,75.33,4100.0,59.5601,59.7106,59.5206,59.6472,4100.0
2019-11-22 12:00:00,75.45,75.78,75.45,75.7,2749.0,59.7423,60.0036,59.7423,59.9402,2749.0
2019-11-22 12:30:00,75.69,75.82,75.57,75.67,3900.0,59.9323,60.0352,59.8373,59.9165,3900.0
2019-11-22 13:00:00,75.61,75.73,75.59,75.59,5100.0,59.869,59.964,59.8531,59.8531,5100.0
2019-11-22 13:30:00,75.6,75.8,75.58,75.72,5100.0,59.861,60.0194,59.8452,59.9561,5100.0
2019-11-22 14:00:00,75.64,75.66,75.3,75.47,5500.0,59.8927,59.9085,59.6235,59.7581,5500.0
2019-11-22 14:30:00,75.56,75.64,75.42,75.43,5985.0,59.8294,59.8927,59.7185,59.7264,5985.0
2019-11-22 15:00:00,75.44,75.45,75.29,75.32,6527.0,59.7343,59.7423,59.6156,59.6393,6527.0
2019-11-22 15:30:00,75.31,75.43,75.25,75.35,18740.0,59.6314,59.7264,59.5839,59.6631,18740.0
2019-11-25 09:30:00,74.97,75.44,74.43,74.5,4274.0,59.3622,59.7343,58.9346,58.99,4274.0
2019-11-25 10:00:00,74.52,75.55,74.52,75.5,2227.0,59.0059,59.8214,59.0059,59.7819,2227.0
2019-11-25 10:30:00,75.49,75.95,75.42,75.73,4731.0,59.7739,60.1382,59.7185,59.964,4731.0
2019-11-25 11:00:00,75.8,76.2,75.72,76.04,4485.0,60.0194,60.3361,59.9561,60.2094,4485.0
2019-11-25 11:30:00,76.07,76.31,75.98,76.28,5853.0,60.2332,60.4232,60.1619,60.3995,5853.0
2019-11-25 12:00:00,76.3,76.59,76.23,76.4,8011.0,60.4153,60.6449,60.3599,60.4945,8011.0
2019-11-25 12:30:00,76.41,76.73,76.41,76.7,3827.0,60.5024,60.7558,60.5024,60.732,3827.0
2019-11-25 13:00:00,76.75,77.1,76.68,76.96,6792.0,60.7716,61.0488,60.7162,60.9379,6792.0
2019-11-25 13:30:00,77.0,77.11,76.56,76.6,4300.0,60.9696,61.0567,60.6212,60.6529,4300.0
2019-11-25 14:00:00,76.67,76.88,76.56,76.56,2800.0,60.7083,60.8746,60.6212,60.6212,2800.0
2019-11-25 14:30:00,76.6,76.78,76.49,76.78,4163.0,60.6529,60.7954,60.5658,60.7954,4163.0
2019-11-25 15:00:00,76.83,76.87,76.67,76.85,7439.0,60.835,60.8666,60.7083,60.8508,7439.0
2019-11-25 15:30:00,76.86,77.23,76.82,77.09,28020.0,60.8587,61.1517,60.827,61.0408,28020.0
2019-11-26 09:30:00,77.21,77.58,76.72,77.18,7300.0,61.1359,61.4288,60.7479,61.1121,7300.0
2019-11-26 10:00:00,77.39,77.4,76.35,76.35,2900.0,61.2784,61.2863,60.4549,60.4549,2900.0
2019-11-26 10:30:00,76.18,76.54,76.07,76.41,3200.0,60.3203,60.6053,60.2332,60.5024,3200.0
2019-11-26 11:00:00,76.6,76.8,76.4,76.72,3000.0,60.6529,60.8112,60.4945,60.7479,3000.0
2019-11-26 11:30:00,76.66,76.71,76.43,76.68,2000.0,60.7004,60.74,60.5182,60.7162,2000.0
2019-11-26 12:00:00,76.65,76.77,76.62,76.68,1400.0,60.6924,60.7875,60.6687,60.7162,1400.0
2019-11-26 12:30:00,76.7,76.75,76.61,76.64,1600.0,60.732,60.7716,60.6608,60.6845,1600.0
2019-11-26 13:00:00,76.81,76.81,76.29,76.29,1410.0,60.8191,60.8191,60.4074,60.4074,1410.0
2019-11-26 13:30:00,76.33,76.49,76.26,76.42,3900.0,60.4391,60.5658,60.3836,60.5103,3900.0
2019-11-26 14:00:00,76.48,76.75,76.4,76.75,4310.0,60.5578,60.7716,60.4945,60.7716,4310.0
2019-11-26 14:30:00,76.74,76.8,76.64,76.64,4307.0,60.7637,60.8112,60.6845,60.6845,4307.0
2019-11-26 15:00:00,76.69,76.69,76.46,76.49,8601.0,60.7241,60.7241,60.542,60.5658,8601.0
2019-11-26 15:30:00,76.49,77.17,76.44,77.1,32054.0,60.5658,61.1042,60.5262,61.0488,32054.0
2019-11-27 09:30:00,77.1,77.65,77.1,77.49,8202.0,61.0488,61.4843,61.0488,61.3576,8202.0
2019-11-27 10:00:00,77.51,77.91,77.42,77.61,4009.0,61.3734,61.6901,61.3021,61.4526,4009.0
2019-11-27 10:30:00,77.59,77.88,77.25,77.41,6472.0,61.4367,61.6664,61.1675,61.2942,6472.0
2019-11-27 11:00:00,77.39,77.55,77.23,77.55,3090.0,61.2784,61.4051,61.1517,61.4051,3090.0
2019-11-27 11:30:00,77.46,77.5,77.31,77.31,4370.0,61.3338,61.3655,61.215,61.215,4370.0
2019-11-27 12:00:00,77.32,77.5,77.32,77.35,2700.0,61.223,61.3655,61.223,61.2467,2700.0
2019-11-27 12:30:00,77.4,77.63,77.4,77.61,1400.0,61.2863,61.4684,61.2863,61.4526,1400.0
2019-11-27 13:00:00,77.65,78.29,77.65,78.11,9489.0,61.4843,61.991,61.4843,61.8485,9489.0
2019-11-27 13:30:00,78.18,78.39,78.15,78.39,3800.0,61.9039,62.0702,61.8802,62.0702,3800.0
2019-11-27 14:00:00,78.27,78.8,78.26,78.68,6383.0,61.9752,62.3948,61.9673,62.2998,6383.0
2019-11-27 14:30:00,78.71,78.94,78.7,78.85,4705.0,62.3236,62.5057,62.3157,62.4344,4705.0
2019-11-27 15:00:00,78.82,78.98,78.76,78.98,10239.0,62.4107,62.5374,62.3632,62.5374,10239.0
2019-11-27 15:30:00,78.99,79.0,78.42,78.49,24275.0,62.5453,62.5532,62.0939,62.1494,24275.0
2019-11-29 09:30:00,77.28,78.14,77.06,77.34,5490.0,61.1913,61.8722,61.0171,61.2388,5490.0
2019-11-29 10:00:00,77.38,77.38,77.0,77.02,3970.0,61.2705,61.2705,60.9696,60.9854,3970.0
2019-11-29 10:30:00,77.12,77.37,77.12,77.22,4887.0,61.0646,61.2625,61.0646,61.1438,4887.0
2019-11-29 11:00:00,77.16,77.16,76.75,76.89,5970.0,61.0963,61.0963,60.7716,60.8825,5970.0
2019-11-29 11:30:00,77.02,77.73,77.02,77.67,2200.0,60.9854,61.5476,60.9854,61.5001,2200.0
2019-11-29 12:00:00,77.64,77.72,77.43,77.59,2100.0,61.4763,61.5397,61.3101,61.4367,2100.0
2019-11-29 12:30:00,77.67,77.67,77.14,77.32,7587.0,61.5001,61.5001,61.0804,61.223,7587.0
2019-12-02 09:30:00,77.53,78.13,76.82,78.1,4400.0,61.3892,61.8643,60.827,61.8406,4400.0
2019-12-02 10:00:00,78.11,78.18,77.58,77.94,3329.0,61.8485,61.9039,61.4288,61.7139,3329.0
2019-12-02 10:30:00,77.92,78.11,77.79,78.03,2838.0,61.698,61.8485,61.5951,61.7851,2838.0
2019-12-02 11:00:00,78.0,78.0,77.59,77.96,3901.0,61.7614,61.7614,61.4367,61.7297,3901.0
2019-12-02 11:30:00,77.88,78.19,77.88,78.19,2400.0,61.6664,61.9118,61.6664,61.9118,2400.0
2019-12-02 12:00:00,78.21,78.49,78.08,78.08,4494.0,61.9277,62.1494,61.8247,61.8247,4494.0
2019-12-02 12:30:00,78.25,78.25,77.93,78.06,2200.0,61.9593,61.9593,61.706,61.8089,2200.0
2019-12-02 13:00:00,78.09,78.14,77.9,78.14,800.0,61.8327,61.8722,61.6822,61.8722,800.0
2019-12-02 13:30:00,78.15,78.15,77.97,78.07,1900.0,61.8802,61.8802,61.7376,61.8168,1900.0
2019-12-02 14:00:00,77.83,78.06,77.8,77.99,1500.0,61.6268,61.8089,61.603,61.7535,1500.0
2019-12-02 14:30:00,78.32,78.32,78.06,78.24,2700.0,62.0148,62.0148,61.8089,61.9514,2700.0
2019-12-02 15:00:00,78.24,78.25,77.79,77.79,3300.0,61.9514,61.9593,61.5951,61.5951,3300.0
2019-12-02 15:30:00,77.77,77.97,77.75,77.88,17899.0,61.5793,61.7376,61.5634,61.6664,17899.0
2019-12-03 09:30:00,76.5,77.37,76.35,76.89,4690.0,60.5737,61.2625,60.4549,60.8825,4690.0
2019-12-03 10:00:00,76.66,76.95,76.45,76.78,4100.0,60.7004,60.93,60.5341,60.7954,4100.0
2019-12-03 10:30:00,76.61,76.94,76.57,76.79,3072.0,60.6608,60.9221,60.6291,60.8033,3072.0
2019-12-03 11:00:00,76.72,77.0,76.61,76.95,6735.0,60.7479,60.9696,60.6608,60.93,6735.0
2019-12-03 11:30:00,76.84,76.89,76.26,76.33,9932.0,60.8429,60.8825,60.3836,60.4391,9932.0
2019-12-03 12:00:00,76.3,76.54,76.29,76.49,3122.0,60.4153,60.6053,60.4074,60.5658,3122.0
2019-12-03 12:30:00,76.4,76.7,76.4,76.68,3650.0,60.4945,60.732,60.4945,60.7162,3650.0
2019-12-03 13:00:00,76.69,76.79,76.29,76.37,2600.0,60.7241,60.8033,60.4074,60.4707,2600.0
2019-12-03 13:30:00,76.34,76.75,76.27,76.75,4300.0,60.447,60.7716,60.3916,60.7716,4300.0
2019-12-03 14:00:00,76.69,76.94,76.4,76.52,6212.0,60.7241,60.9221,60.4945,60.5895,6212.0
2019-12-03 14:30:00,76.53,76.6,76.4,76.46,4729.0,60.5974,60.6529,60.4945,60.542,4729.0
2019-12-03 15:00:00,76.47,76.75,76.44,76.72,7402.0,60.5499,60.7716,60.5262,60.7479,7402.0
2019-12-03 15:30:00,76.7,76.97,76.57,76.93,33564.0,60.732,60.9458,60.6291,60.9141,33564.0
2019-12-04 09:30:00,77.66,79.25,77.46,79.24,11693.0,61.4922,62.7512,61.3338,62.7432,11693.0
2019-12-04 10:00:00,79.64,80.23,79.47,80.12,5700.0,63.06,63.5271,62.9254,63.44,5700.0
2019-12-04 10:30:00,80.13,80.65,79.95,80.48,4064.0,63.4479,63.8597,63.3054,63.7251,4064.0
2019-12-04 11:00:00,80.51,80.68,80.02,80.3,6210.0,63.7488,63.8834,63.3609,63.5826,6210.0
2019-12-04 11:30:00,80.26,80.86,80.06,80.8,1500.0,63.5509,64.026,63.3925,63.9785,1500.0
2019-12-04 12:00:00,80.74,80.94,80.74,80.75,4146.0,63.931,64.0893,63.931,63.9389,4146.0
2019-12-04 12:30:00,80.75,80.81,80.64,80.77,2202.0,63.9389,63.9864,63.8518,63.9547,2202.0
2019-12-04 13:00:00,80.78,80.85,80.52,80.77,3558.0,63.9626,64.0181,63.7568,63.9547,3558.0
2019-12-04 13:30:00,80.73,80.8,80.53,80.74,5431.0,63.923,63.9785,63.7647,63.931,5431.0
2019-12-04 14:00:00,80.71,81.01,80.68,80.95,5400.0,63.9072,64.1447,63.8834,64.0972,5400.0
2019-12-04 14:30:00,80.88,80.99,80.78,80.89,5004.0,64.0418,64.1289,63.9626,64.0497,5004.0
2019-12-04 15:00:00,80.81,80.81,80.42,80.71,6138.0,63.9864,63.9864,63.6776,63.9072,6138.0
2019-12-04 15:30:00,80.71,81.06,80.56,80.57,32738.0,63.9072,64.1843,63.7884,63.7963,32738.0
2019-12-05 09:30:00,80.89,81.35,80.73,80.95,5253.0,64.0497,64.414,63.923,64.0972,5253.0
2019-12-05 10:00:00,80.64,81.4,80.58,81.19,7739.0,63.8518,64.4536,63.8043,64.2873,7739.0
2019-12-05 10:30:00,81.07,81.25,80.96,80.97,10118.0,64.1923,64.3348,64.1052,64.1131,10118.0
2019-12-05 11:00:00,80.89,81.03,80.02,80.36,13881.0,64.0497,64.1606,63.3609,63.6301,13881.0
2019-12-05 11:30:00,80.33,80.71,80.33,80.5,4758.0,63.6063,63.9072,63.6063,63.7409,4758.0
2019-12-05 12:00:00,80.53,80.71,80.38,80.5,4700.0,63.7647,63.9072,63.6459,63.7409,4700.0
2019-12-05 12:30:00,80.5,80.57,79.83,80.01,14727.0,63.7409,63.7963,63.2104,63.3529,14727.0
2019-12-05 13:00:00,79.97,80.34,79.93,79.97,4967.0,63.3213,63.6142,63.2896,63.3213,4967.0
2019-12-05 13:30:00,79.86,79.97,79.66,79.94,6347.0,63.2342,63.3213,63.0758,63.2975,6347.0
2019-12-05 14:00:00,80.0,80.07,79.74,79.76,4978.0,63.345,63.4004,63.1391,63.155,4978.0
2019-12-05 14:30:00,79.69,79.69,79.31,79.48,8224.0,63.0996,63.0996,62.7987,62.9333,8224.0
2019-12-05 15:00:00,79.61,80.07,79.61,80.06,8659.0,63.0362,63.4004,63.0362,63.3925,8659.0
2019-12-05 15:30:00,80.07,80.22,79.89,79.93,14082.0,63.4004,63.5192,63.2579,63.2896,14082.0
2019-12-06 09:30:00,80.49,82.47,80.37,82.17,5935.0,63.733,65.3008,63.638,65.0632,5935.0
2019-12-06 10:00:00,82.19,82.51,81.97,82.39,10601.0,65.0791,65.3325,64.9049,65.2374,10601.0
2019-12-06 10:30:00,82.3,82.59,81.5,81.61,14575.0,65.1662,65.3958,64.5327,64.6198,14575.0
2019-12-06 11:00:00,81.49,82.4,81.48,82.4,3500.0,64.5248,65.2454,64.5169,65.2454,3500.0
2019-12-06 11:30:00,82.29,82.55,82.28,82.55,1800.0,65.1583,65.3641,65.1503,65.3641,1800.0
2019-12-06 12:00:00,82.64,82.67,82.51,82.63,2100.0,65.4354,65.4592,65.3325,65.4275,2100.0
2019-12-06 12:30:00,82.72,82.9,82.67,82.83,2100.0,65.4987,65.6413,65.4592,65.5858,2100.0
2019-12-06 13:00:00,82.75,83.09,82.72,83.09,4506.0,65.5225,65.7917,65.4987,65.7917,4506.0
2019-12-06 13:30:00,83.18,83.35,83.11,83.17,2700.0,65.863,65.9976,65.8076,65.8551,2700.0
2019-12-06 14:00:00,83.19,83.4,83.1,83.13,2400.0,65.8709,66.0372,65.7996,65.8234,2400.0
2019-12-06 14:30:00,83.06,83.18,82.99,83.15,3043.0,65.768,65.863,65.7125,65.8392,3043.0
2019-12-06 15:00:00,83.18,83.36,83.1,83.32,5546.0,65.863,66.0055,65.7996,65.9738,5546.0
2019-12-06 15:30:00,83.28,83.51,83.12,83.23,22551.0,65.9422,66.1243,65.8155,65.9026,22551.0
2019-12-09 09:30:00,82.24,82.62,82.24,82.35,400.0,65.1187,65.4196,65.1187,65.2058,400.0
2019-12-09 10:00:00,83.11,83.67,82.99,83.61,2200.0,65.8076,66.251,65.7125,66.2035,2200.0
2019-12-09 10:30:00,83.47,84.0,83.46,83.6,3642.0,66.0926,66.5123,66.0847,66.1955,3642.0
2019-12-09 11:00:00,83.55,84.2,83.55,84.02,3927.0,66.1559,66.6706,66.1559,66.5281,3927.0
2019-12-09 11:30:00,83.87,84.01,83.64,83.91,3781.0,66.4093,66.5202,66.2272,66.441,3781.0
2019-12-09 12:00:00,83.98,84.07,83.87,83.88,3542.0,66.4964,66.5677,66.4093,66.4172,3542.0
2019-12-09 12:30:00,83.93,84.19,83.93,84.05,1900.0,66.4568,66.6627,66.4568,66.5519,1900.0
2019-12-09 13:00:00,83.95,84.32,83.91,84.21,2449.0,66.4727,66.7656,66.441,66.6785,2449.0
2019-12-09 13:30:00,84.26,84.26,84.01,84.11,2152.0,66.7181,66.7181,66.5202,66.5994,2152.0
2019-12-09 14:00:00,84.01,84.07,83.91,83.98,1469.0,66.5202,66.5677,66.441,66.4964,1469.0
2019-12-09 14:30:00,83.92,83.94,83.77,83.77,1200.0,66.4489,66.4648,66.3301,66.3301,1200.0
2019-12-09 15:00:00,83.81,84.24,83.81,84.21,3470.0,66.3618,66.7023,66.3618,66.6785,3470.0
2019-12-09 15:30:00,84.24,84.24,83.73,83.8,17782.0,66.7023,66.7023,66.2985,66.3539,17782.0
2019-12-10 09:30:00,83.86,84.3,83.69,83.99,3112.0,66.4014,66.7498,66.2668,66.5043,3112.0
2019-12-10 10:00:00,84.07,84.56,84.06,84.53,3400.0,66.5677,66.9557,66.5598,66.9319,3400.0
2019-12-10 10:30:00,84.35,84.55,84.3,84.38,2500.0,66.7894,66.9478,66.7498,66.8132,2500.0
2019-12-10 11:00:00,84.4,84.5,84.19,84.39,2726.0,66.829,66.9082,66.6627,66.8211,2726.0
2019-12-10 11:30:00,84.35,84.39,84.1,84.14,4125.0,66.7894,66.8211,66.5914,66.6231,4125.0
2019-12-10 12:00:00,84.16,84.34,83.57,83.58,2100.0,66.639,66.7815,66.1718,66.1797,2100.0
2019-12-10 12:30:00,83.5,83.8,83.44,83.8,2500.0,66.1164,66.3539,66.0688,66.3539,2500.0
2019-12-10 13:00:00,83.78,83.92,83.66,83.66,1630.0,66.3381,66.4489,66.243,66.243,1630.0
2019-12-10 13:30:00,83.62,83.63,83.27,83.29,1100.0,66.2114,66.2193,65.9342,65.9501,1100.0
2019-12-10 14:00:00,83.38,83.75,83.37,83.49,2000.0,66.0213,66.3143,66.0134,66.1084,2000.0
2019-12-10 14:30:00,83.52,83.61,83.37,83.5,2500.0,66.1322,66.2035,66.0134,66.1164,2500.0
2019-12-10 15:00:00,83.55,83.72,83.49,83.62,3200.0,66.1559,66.2906,66.1084,66.2114,3200.0
2019-12-10 15:30:00,83.69,83.78,83.46,83.46,12701.0,66.2668,66.3381,66.0847,66.0847,12701.0
2019-12-11 09:30:00,83.62,84.17,83.55,83.55,3050.0,66.2114,66.6469,66.1559,66.1559,3050.0
2019-12-11 10:00:00,83.51,84.27,83.39,84.27,2800.0,66.1243,66.7261,66.0293,66.7261,2800.0
2019-12-11 10:30:00,84.17,84.17,83.07,83.32,4965.0,66.6469,66.6469,65.7759,65.9738,4965.0
2019-12-11 11:00:00,83.31,83.88,83.23,83.67,3411.0,65.9659,66.4172,65.9026,66.251,3411.0
2019-12-11 11:30:00,83.62,84.02,83.62,83.9,5900.0,66.2114,66.5281,66.2114,66.4331,5900.0
2019-12-11 12:00:00,83.93,84.04,83.77,84.03,2487.0,66.4568,66.5439,66.3301,66.536,2487.0
2019-12-11 12:30:00,84.04,84.1,83.89,84.1,2054.0,66.5439,66.5914,66.4252,66.5914,2054.0
2019-12-11 13:00:00,84.02,84.04,83.83,83.85,1200.0,66.5281,66.5439,66.3777,66.3935,1200.0
2019-12-11 13:30:00,83.86,83.86,83.66,83.78,1800.0,66.4014,66.4014,66.243,66.3381,1800.0
2019-12-11 14:00:00,83.8,83.96,83.67,83.76,2221.0,66.3539,66.4806,66.251,66.3222,2221.0
2019-12-11 14:30:00,83.75,84.11,83.72,84.11,3845.0,66.3143,66.5994,66.2906,66.5994,3845.0
2019-12-11 15:00:00,84.15,84.15,83.8,84.1,5919.0,66.631,66.631,66.3539,66.5914,5919.0
2019-12-11 15:30:00,84.01,84.32,83.79,83.9,11338.0,66.5202,66.7656,66.346,66.4331,11338.0
2019-12-12 09:30:00,83.93,85.11,83.93,85.07,2685.0,66.4568,67.3912,66.4568,67.3595,2685.0
2019-12-12 10:00:00,85.39,86.0,85.39,85.56,3300.0,67.6129,68.0959,67.6129,67.7475,3300.0
2019-12-12 10:30:00,85.55,85.88,85.41,85.81,2249.0,67.7396,68.0009,67.6287,67.9454,2249.0
2019-12-12 11:00:00,85.94,86.04,85.46,86.03,1259.0,68.0484,68.1276,67.6683,68.1196,1259.0
2019-12-12 11:30:00,85.96,86.5,85.94,86.43,3742.0,68.0642,68.4918,68.0484,68.4364,3742.0
2019-12-12 12:00:00,86.34,86.69,86.28,86.5,2900.0,68.3651,68.6422,68.3176,68.4918,2900.0
2019-12-12 12:30:00,86.57,86.83,86.56,86.56,4158.0,68.5472,68.7531,68.5393,68.5393,4158.0
2019-12-12 13:00:00,86.59,86.79,86.55,86.72,2100.0,68.5631,68.7214,68.5314,68.666,2100.0
2019-12-12 13:30:00,86.67,86.67,86.38,86.41,1500.0,68.6264,68.6264,68.3968,68.4205,1500.0
2019-12-12 14:00:00,86.35,86.55,86.16,86.16,6131.0,68.373,68.5314,68.2226,68.2226,6131.0
2019-12-12 14:30:00,86.21,86.63,86.18,86.35,5150.0,68.2622,68.5947,68.2384,68.373,5150.0
2019-12-12 15:00:00,86.38,86.54,86.36,86.49,9096.0,68.3968,68.5235,68.3809,68.4839,9096.0
2019-12-12 15:30:00,86.49,86.54,86.26,86.31,21152.0,68.4839,68.5235,68.3018,68.3414,21152.0
2019-12-13 09:30:00,86.52,86.57,85.87,86.12,5025.0,68.5076,68.5472,67.993,68.1909,5025.0
2019-12-13 10:00:00,86.29,87.68,86.29,87.19,4800.0,68.3255,69.4261,68.3255,69.0381,4800.0
2019-12-13 10:30:00,86.63,86.71,85.95,85.96,2300.0,68.5947,68.6581,68.0563,68.0642,2300.0
2019-12-13 11:00:00,85.96,86.02,85.54,85.54,1700.0,68.0642,68.1117,67.7317,67.7317,1700.0
2019-12-13 11:30:00,85.87,86.02,85.86,85.93,1296.0,67.993,68.1117,67.985,68.0405,1296.0
2019-12-13 12:00:00,86.01,86.02,85.94,85.98,1300.0,68.1038,68.1117,68.0484,68.0801,1300.0
2019-12-13 12:30:00,85.95,86.09,85.9,85.96,900.0,68.0563,68.1672,68.0167,68.0642,900.0
2019-12-13 13:00:00,85.98,86.19,85.94,86.1,6123.0,68.0801,68.2463,68.0484,68.1751,6123.0
2019-12-13 13:30:00,86.03,86.07,85.82,85.96,2100.0,68.1196,68.1513,67.9534,68.0642,2100.0
2019-12-13 14:00:00,85.98,85.98,85.59,85.67,2100.0,68.0801,68.0801,67.7712,67.8346,2100.0
2019-12-13 14:30:00,85.66,85.66,85.35,85.57,2179.0,67.8267,67.8267,67.5812,67.7554,2179.0
2019-12-13 15:00:00,85.56,85.56,85.27,85.28,2905.0,67.7475,67.7475,67.5179,67.5258,2905.0
2019-12-13 15:30:00,85.27,85.4,85.08,85.08,12137.0,67.5179,67.6208,67.3674,67.3674,12137.0
2019-12-16 09:30:00,86.16,86.85,86.01,86.84,7595.0,68.2226,68.7689,68.1038,68.761,7595.0
2019-12-16 10:00:00,86.83,87.22,86.68,87.18,4900.0,68.7531,69.0619,68.6343,69.0302,4900.0
2019-12-16 10:30:00,87.16,87.56,87.16,87.56,3177.0,69.0144,69.3311,69.0144,69.3311,3177.0
2019-12-16 11:00:00,87.63,87.66,87.27,87.57,2800.0,69.3865,69.4103,69.1015,69.339,2800.0
2019-12-16 11:30:00,87.64,87.66,87.06,87.06,2400.0,69.3945,69.4103,68.9352,68.9352,2400.0
2019-12-16 12:00:00,87.22,87.36,87.05,87.3,3678.0,69.0619,69.1728,68.9273,69.1252,3678.0
2019-12-16 12:30:00,87.27,87.47,87.24,87.44,1600.0,69.1015,69.2599,69.0777,69.2361,1600.0
2019-12-16 13:00:00,87.35,87.53,87.18,87.53,2500.0,69.1648,69.3074,69.0302,69.3074,2500.0
2019-12-16 13:30:00,87.54,87.82,87.5,87.73,3720.0,69.3153,69.537,69.2836,69.4657,3720.0
2019-12-16 14:00:00,87.73,87.9,87.46,87.53,4110.0,69.4657,69.6003,69.2519,69.3074,4110.0
2019-12-16 14:30:00,87.52,87.62,87.29,87.56,3574.0,69.2994,69.3786,69.1173,69.3311,3574.0
2019-12-16 15:00:00,87.53,87.9,87.53,87.87,4330.0,69.3074,69.6003,69.3074,69.5766,4330.0
2019-12-16 15:30:00,87.78,87.83,87.65,87.69,13517.0,69.5053,69.5449,69.4024,69.4341,13517.0
2019-12-17 09:30:00,88.0,88.37,87.63,88.3,2200.0,69.6795,69.9725,69.3865,69.9171,2200.0
2019-12-17 10:00:00,88.32,88.33,87.96,87.97,2833.0,69.9329,69.9408,69.6478,69.6558,2833.0
2019-12-17 10:30:00,87.98,88.16,87.83,87.83,3001.0,69.6637,69.8062,69.5449,69.5449,3001.0
2019-12-17 11:00:00,87.9,88.13,87.77,88.07,1876.0,69.6003,69.7825,69.4974,69.7349,1876.0
2019-12-17 11:30:00,88.02,88.23,87.97,88.1,3600.0,69.6954,69.8616,69.6558,69.7587,3600.0
2019-12-17 12:00:00,87.94,88.07,87.8,87.98,2827.0,69.632,69.7349,69.5212,69.6637,2827.0
2019-12-17 12:30:00,87.78,87.81,87.39,87.39,3100.0,69.5053,69.5291,69.1965,69.1965,3100.0
2019-12-17 13:00:00,87.5,87.52,87.17,87.17,4100.0,69.2836,69.2994,69.0223,69.0223,4100.0
2019-12-17 13:30:00,87.14,87.35,86.97,87.35,3100.0,68.9986,69.1648,68.8639,69.1648,3100.0
2019-12-17 14:00:00,87.36,87.36,87.05,87.09,2601.0,69.1728,69.1728,68.9273,68.959,2601.0
2019-12-17 14:30:00,87.09,87.18,86.55,86.57,6383.0,68.959,69.0302,68.5314,68.5472,6383.0
2019-12-17 15:00:00,86.5,86.62,86.36,86.62,5525.0,68.4918,68.5868,68.3809,68.5868,5525.0
2019-12-17 15:30:00,86.64,86.84,86.53,86.53,16149.0,68.6026,68.761,68.5156,68.5156,16149.0
2019-12-18 09:30:00,86.71,87.15,86.71,86.88,1838.0,68.6581,69.0065,68.6581,68.7927,1838.0
2019-12-18 10:00:00,86.68,87.15,86.68,87.08,2035.0,68.6343,69.0065,68.6343,68.951,2035.0
2019-12-18 10:30:00,87.09,87.76,87.09,87.51,3413.0,68.959,69.4895,68.959,69.2915,3413.0
2019-12-18 11:00:00,87.51,87.83,87.37,87.79,4008.0,69.2915,69.5449,69.1807,69.5132,4008.0
2019-12-18 11:30:00,87.77,87.83,87.29,87.42,4306.0,69.4974,69.5449,69.1173,69.2203,4306.0
2019-12-18 12:00:00,87.31,87.63,87.22,87.63,1900.0,69.1332,69.3865,69.0619,69.3865,1900.0
2019-12-18 12:30:00,87.69,87.85,87.69,87.78,800.0,69.4341,69.5607,69.4341,69.5053,800.0
2019-12-18 13:00:00,87.89,88.17,87.82,88.17,2032.0,69.5924,69.8141,69.537,69.8141,2032.0
2019-12-18 13:30:00,88.17,88.17,87.85,87.85,3500.0,69.8141,69.8141,69.5607,69.5607,3500.0
2019-12-18 14:00:00,87.93,87.93,87.59,87.64,2090.0,69.6241,69.6241,69.3549,69.3945,2090.0
2019-12-18 14:30:00,87.52,87.62,87.35,87.35,2268.0,69.2994,69.3786,69.1648,69.1648,2268.0
2019-12-18 15:00:00,87.24,87.39,87.17,87.3,4107.0,69.0777,69.1965,69.0223,69.1252,4107.0
2019-12-18 15:30:00,87.31,87.38,86.99,87.04,11871.0,69.1332,69.1886,68.8798,68.9194,11871.0
2019-12-19 09:30:00,87.44,87.9,87.25,87.25,1500.0,69.2361,69.6003,69.0857,69.0857,1500.0
2019-12-19 10:00:00,87.18,87.24,86.7,86.94,7310.0,69.0302,69.0777,68.6502,68.8402,7310.0
2019-12-19 10:30:00,86.91,87.09,86.84,87.0,4100.0,68.8164,68.959,68.761,68.8877,4100.0
2019-12-19 11:00:00,86.94,87.19,86.92,86.92,5300.0,68.8402,69.0381,68.8244,68.8244,5300.0
2019-12-19 11:30:00,86.9,86.9,86.47,86.57,10600.0,68.8085,68.8085,68.468,68.5472,10600.0
2019-12-19 12:00:00,86.48,86.93,86.44,86.86,2352.0,68.476,68.8323,68.4443,68.7768,2352.0
2019-12-19 12:30:00,86.81,86.81,86.51,86.53,2300.0,68.7373,68.7373,68.4997,68.5156,2300.0
2019-12-19 13:00:00,86.62,86.67,86.39,86.39,2864.0,68.5868,68.6264,68.4047,68.4047,2864.0
2019-12-19 13:30:00,86.27,86.38,86.05,86.31,2428.0,68.3097,68.3968,68.1355,68.3414,2428.0
2019-12-19 14:00:00,86.32,86.73,86.32,86.72,2000.0,68.3493,68.6739,68.3493,68.666,2000.0
2019-12-19 14:30:00,86.77,87.15,86.67,87.15,2700.0,68.7056,69.0065,68.6264,69.0065,2700.0
2019-12-19 15:00:00,87.18,87.52,87.18,87.42,5600.0,69.0302,69.2994,69.0302,69.2203,5600.0
2019-12-19 15:30:00,87.41,87.66,87.23,87.53,14137.0,69.2123,69.4103,69.0698,69.3074,14137.0
2019-12-20 09:30:00,87.89,88.15,87.41,87.57,4082.0,69.5924,69.7983,69.2123,69.339,4082.0
2019-12-20 10:00:00,87.64,88.12,87.64,88.0,2459.0,69.3945,69.7745,69.3945,69.6795,2459.0
2019-12-20 10:30:00,88.24,88.74,88.16,88.45,5547.0,69.8696,70.2655,69.8062,70.0358,5547.0
2019-12-20 11:00:00,88.57,89.06,88.57,88.73,4700.0,70.1308,70.5188,70.1308,70.2575,4700.0
2019-12-20 11:30:00,88.96,89.17,88.78,88.98,3516.0,70.4397,70.6059,70.2971,70.4555,3516.0
2019-12-20 12:00:00,89.07,89.15,88.67,88.75,7913.0,70.5268,70.5901,70.21,70.2734,7913.0
2019-12-20 12:30:00,88.78,88.8,88.4,88.43,6578.0,70.2971,70.313,69.9962,70.02,6578.0
2019-12-20 13:00:00,88.4,88.4,87.76,87.76,10531.0,69.9962,69.9962,69.4895,69.4895,10531.0
2019-12-20 13:30:00,87.75,87.85,87.38,87.7,15031.0,69.4816,69.5607,69.1886,69.442,15031.0
2019-12-20 14:00:00,87.74,87.74,87.37,87.4,8300.0,69.4736,69.4736,69.1807,69.2044,8300.0
2019-12-20 14:30:00,87.49,87.62,87.19,87.19,10045.0,69.2757,69.3786,69.0381,69.0381,10045.0
2019-12-20 15:00:00,87.3,87.54,87.3,87.37,7993.0,69.1252,69.3153,69.1252,69.1807,7993.0
2019-12-20 15:30:00,87.38,88.02,87.38,88.02,18151.0,69.1886,69.6954,69.1886,69.6954,18151.0
2019-12-23 09:30:00,88.56,89.04,88.4,88.96,1900.0,70.1229,70.503,69.9962,70.4397,1900.0
2019-12-23 10:00:00,89.06,89.08,88.61,88.67,3817.0,70.5188,70.5347,70.1625,70.21,3817.0
2019-12-23 10:30:00,88.74,88.83,88.45,88.45,6017.0,70.2655,70.3367,70.0358,70.0358,6017.0
2019-12-23 11:00:00,88.44,88.87,88.24,88.87,8003.0,70.0279,70.3684,69.8696,70.3684,8003.0
2019-12-23 11:30:00,88.8,89.08,88.76,89.08,10532.0,70.313,70.5347,70.2813,70.5347,10532.0
2019-12-23 12:00:00,89.1,89.12,88.96,89.03,3965.0,70.5505,70.5663,70.4397,70.4951,3965.0
2019-12-23 12:30:00,89.03,89.42,88.98,89.4,2000.0,70.4951,70.8039,70.4555,70.7881,2000.0
2019-12-23 13:00:00,89.32,89.39,89.2,89.26,6185.0,70.7247,70.7801,70.6297,70.6772,6185.0
2019-12-23 13:30:00,89.26,89.26,88.74,88.87,4612.0,70.6772,70.6772,70.2655,70.3684,4612.0
2019-12-23 14:00:00,88.82,88.84,88.62,88.78,4500.0,70.3288,70.3446,70.1704,70.2971,4500.0
2019-12-23 14:30:00,88.76,88.92,88.63,88.92,2586.0,70.2813,70.408,70.1784,70.408,2586.0
2019-12-23 15:00:00,88.95,89.12,88.88,89.12,5000.0,70.4317,70.5663,70.3763,70.5663,5000.0
2019-12-23 15:30:00,89.13,89.19,88.93,89.0,8157.0,70.5743,70.6218,70.4159,70.4713,8157.0
2019-12-24 09:30:00,89.29,90.34,89.29,90.34,4970.0,70.701,71.5324,70.701,71.5324,4970.0
2019-12-24 10:00:00,90.31,90.41,89.84,90.0,4044.0,71.5086,71.5878,71.1365,71.2631,4044.0
2019-12-24 10:30:00,89.95,90.71,89.93,90.57,6085.0,71.2235,71.8253,71.2077,71.7145,6085.0
2019-12-24 11:00:00,90.48,90.76,90.21,90.76,2800.0,71.6432,71.8649,71.4294,71.8649,2800.0
2019-12-24 11:30:00,90.8,90.89,90.59,90.59,2477.0,71.8966,71.9679,71.7303,71.7303,2477.0
2019-12-24 12:00:00,90.66,90.85,90.55,90.55,5069.0,71.7857,71.9362,71.6986,71.6986,5069.0
2019-12-24 12:30:00,90.54,90.6,89.98,90.19,9690.0,71.6907,71.7382,71.2473,71.4136,9690.0
2019-12-26 09:30:00,91.0,91.13,90.5,90.5,2558.0,72.055,72.1579,71.659,71.659,2558.0
2019-12-26 10:00:00,90.72,91.27,90.54,91.21,4938.0,71.8332,72.2687,71.6907,72.2212,4938.0
2019-12-26 10:30:00,91.49,91.74,91.42,91.43,3150.0,72.4429,72.6409,72.3875,72.3954,3150.0
2019-12-26 11:00:00,91.56,91.71,91.26,91.43,3100.0,72.4984,72.6171,72.2608,72.3954,3100.0
2019-12-26 11:30:00,91.43,91.72,91.24,91.58,2800.0,72.3954,72.6251,72.245,72.5142,2800.0
2019-12-26 12:00:00,91.63,91.82,91.63,91.74,1821.0,72.5538,72.7042,72.5538,72.6409,1821.0
2019-12-26 12:30:00,91.67,91.93,91.67,91.87,3000.0,72.5855,72.7913,72.5855,72.7438,3000.0
2019-12-26 13:00:00,91.86,92.01,91.52,91.82,4478.0,72.7359,72.8547,72.4667,72.7042,4478.0
2019-12-26 13:30:00,91.82,91.97,91.81,91.9,2065.0,72.7042,72.823,72.6963,72.7676,2065.0
2019-12-26 14:00:00,91.74,91.85,91.55,91.62,1800.0,72.6409,72.728,72.4905,72.5459,1800.0
2019-12-26 14:30:00,91.61,91.73,91.59,91.69,1800.0,72.538,72.633,72.5221,72.6013,1800.0
2019-12-26 15:00:00,91.61,91.77,91.56,91.56,5344.0,72.538,72.6646,72.4984,72.4984,5344.0
2019-12-26 15:30:00,91.56,91.57,91.11,91.33,10066.0,72.4984,72.5063,72.1421,72.3163,10066.0
2019-12-27 09:30:00,91.55,91.67,91.25,91.37,2700.0,72.4905,72.5855,72.2529,72.3479,2700.0
2019-12-27 10:00:00,90.98,91.52,90.82,91.35,4700.0,72.0391,72.4667,71.9124,72.3321,4700.0
2019-12-27 10:30:00,91.48,91.65,91.29,91.62,2300.0,72.435,72.5696,72.2846,72.5459,2300.0
2019-12-27 11:00:00,91.56,92.09,91.56,91.67,3300.0,72.4984,72.918,72.4984,72.5855,3300.0
2019-12-27 11:30:00,91.48,91.95,91.47,91.89,1100.0,72.435,72.8072,72.4271,72.7597,1100.0
2019-12-27 12:00:00,91.85,91.89,91.52,91.64,1794.0,72.728,72.7597,72.4667,72.5617,1794.0
2019-12-27 12:30:00,91.71,91.79,91.61,91.79,2149.0,72.6171,72.6805,72.538,72.6805,2149.0
2019-12-27 13:00:00,91.84,92.03,91.81,92.0,1935.0,72.7201,72.8705,72.6963,72.8468,1935.0
2019-12-27 13:30:00,91.95,91.95,91.67,91.7,2188.0,72.8072,72.8072,72.5855,72.6092,2188.0
2019-12-27 14:00:00,91.45,91.45,91.2,91.32,2500.0,72.4113,72.4113,72.2133,72.3083,2500.0
2019-12-27 14:30:00,91.36,91.61,91.36,91.54,2194.0,72.34,72.538,72.34,72.4825,2194.0
2019-12-27 15:00:00,91.47,91.49,91.15,91.16,3632.0,72.4271,72.4429,72.1737,72.1816,3632.0
2019-12-27 15:30:00,91.13,91.21,90.6,90.77,14932.0,72.1579,72.2212,71.7382,71.8728,14932.0
2019-12-30 09:30:00,91.4,91.79,91.38,91.58,2100.0,72.3717,72.6805,72.3558,72.5142,2100.0
2019-12-30 10:00:00,91.55,91.78,91.49,91.6,3269.0,72.4905,72.6726,72.4429,72.53,3269.0
2019-12-30 10:30:00,91.62,91.71,91.45,91.69,2867.0,72.5459,72.6171,72.4113,72.6013,2867.0
2019-12-30 11:00:00,91.89,92.04,91.66,91.68,4000.0,72.7597,72.8784,72.5775,72.5934,4000.0
2019-12-30 11:30:00,91.43,91.43,91.1,91.15,4784.0,72.3954,72.3954,72.1341,72.1737,4784.0
2019-12-30 12:00:00,91.2,91.42,91.11,91.4,3172.0,72.2133,72.3875,72.1421,72.3717,3172.0
2019-12-30 12:30:00,91.49,91.57,91.42,91.53,2400.0,72.4429,72.5063,72.3875,72.4746,2400.0
2019-12-30 13:00:00,91.6,91.85,91.6,91.85,2200.0,72.53,72.728,72.53,72.728,2200.0
2019-12-30 13:30:00,91.82,92.09,91.71,92.02,2800.0,72.7042,72.918,72.6171,72.8626,2800.0
2019-12-30 14:00:00,92.1,92.1,91.95,91.96,2800.0,72.9259,72.9259,72.8072,72.8151,2800.0
2019-12-30 14:30:00,91.88,91.92,91.78,91.78,4415.0,72.7517,72.7834,72.6726,72.6726,4415.0
2019-12-30 15:00:00,91.66,91.72,91.47,91.47,6200.0,72.5775,72.6251,72.4271,72.4271,6200.0
2019-12-30 15:30:00,91.48,91.55,90.86,91.04,16619.0,72.435,72.4905,71.9441,72.0866,16619.0
2019-12-31 09:30:00,90.62,92.0,90.61,91.99,1900.0,71.7541,72.8468,71.7461,72.8388,1900.0
2019-12-31 10:00:00,91.78,92.44,91.75,92.15,1900.0,72.6726,73.1952,72.6488,72.9655,1900.0
2019-12-31 10:30:00,92.32,92.49,92.0,92.08,2300.0,73.1001,73.2348,72.8468,72.9101,2300.0
2019-12-31 11:00:00,92.3,92.32,91.98,92.27,1500.0,73.0843,73.1001,72.8309,73.0606,1500.0
2019-12-31 11:30:00,92.26,92.51,92.09,92.46,1900.0,73.0526,73.2506,72.918,73.211,1900.0
2019-12-31 12:00:00,92.59,92.83,92.49,92.77,1500.0,73.3139,73.504,73.2348,73.4565,1500.0
2019-12-31 12:30:00,92.94,93.01,92.72,92.72,1600.0,73.5911,73.6465,73.4169,73.4169,1600.0
2019-12-31 13:00:00,92.82,92.88,92.52,92.57,1900.0,73.4961,73.5436,73.2585,73.2981,1900.0
2019-12-31 13:30:00,92.59,92.67,92.46,92.56,2100.0,73.3139,73.3773,73.211,73.2902,2100.0
2019-12-31 14:00:00,92.54,92.64,92.45,92.45,1800.0,73.2743,73.3535,73.2031,73.2031,1800.0
2019-12-31 14:30:00,92.58,92.76,92.58,92.76,800.0,73.306,73.4485,73.306,73.4485,800.0
2019-12-31 15:00:00,92.79,92.87,92.67,92.78,3100.0,73.4723,73.5356,73.3773,73.4644,3100.0
2019-12-31 15:30:00,92.84,92.95,92.73,92.85,6611.0,73.5119,73.599,73.4248,73.5198,6611.0
2020-01-02 09:30:00,93.5,93.53,92.24,92.85,4188.0,74.0345,74.0582,73.0368,73.5198,4188.0
2020-01-02 10:00:00,92.87,92.95,92.25,92.35,3800.0,73.5356,73.599,73.0447,73.1239,3800.0
2020-01-02 10:30:00,92.36,92.8,92.3,92.8,4289.0,73.1318,73.4802,73.0843,73.4802,4289.0
2020-01-02 11:00:00,92.69,92.69,91.81,91.81,3728.0,73.3931,73.3931,72.6963,72.6963,3728.0
2020-01-02 11:30:00,91.8,91.9,91.55,91.9,3500.0,72.6884,72.7676,72.4905,72.7676,3500.0
2020-01-02 12:00:00,91.96,92.19,91.91,92.07,1300.0,72.8151,72.9972,72.7755,72.9022,1300.0
2020-01-02 12:30:00,92.11,92.11,91.89,91.89,2500.0,72.9339,72.9339,72.7597,72.7597,2500.0
2020-01-02 13:00:00,91.89,91.92,91.79,91.9,1320.0,72.7597,72.7834,72.6805,72.7676,1320.0
2020-01-02 13:30:00,91.96,92.05,91.96,91.97,1000.0,72.8151,72.8864,72.8151,72.823,1000.0
2020-01-02 14:00:00,91.93,92.1,91.85,91.99,5273.0,72.7913,72.9259,72.728,72.8388,5273.0
2020-01-02 14:30:00,92.0,92.19,92.0,92.0,1906.0,72.8468,72.9972,72.8468,72.8468,1906.0
2020-01-02 15:00:00,91.92,92.09,91.91,92.01,2004.0,72.7834,72.918,72.7755,72.8547,2004.0
2020-01-02 15:30:00,92.02,92.69,92.0,92.63,19684.0,72.8626,73.3931,72.8468,73.3456,19684.0
2020-01-03 09:30:00,95.16,95.71,94.01,94.71,14518.0,75.3489,75.7844,74.4383,74.9926,14518.0
2020-01-03 10:00:00,94.66,94.96,94.2,94.53,10938.0,74.953,75.1905,74.5888,74.8501,10938.0
2020-01-03 10:30:00,94.51,94.51,93.95,94.12,9388.0,74.8342,74.8342,74.3908,74.5254,9388.0
2020-01-03 11:00:00,94.06,94.21,93.58,93.58,7929.0,74.4779,74.5967,74.0978,74.0978,7929.0
2020-01-03 11:30:00,93.73,94.33,93.58,94.29,8774.0,74.2166,74.6917,74.0978,74.66,8774.0
2020-01-03 12:00:00,94.32,94.51,94.05,94.07,7400.0,74.6838,74.8342,74.47,74.4858,7400.0
2020-01-03 12:30:00,94.17,94.39,94.06,94.18,3300.0,74.565,74.7392,74.4779,74.5729,3300.0
2020-01-03 13:00:00,94.11,94.4,94.11,94.24,2500.0,74.5175,74.7471,74.5175,74.6204,2500.0
2020-01-03 13:30:00,94.2,94.81,94.2,94.77,3900.0,74.5888,75.0718,74.5888,75.0401,3900.0
2020-01-03 14:00:00,94.81,94.81,94.55,94.61,3100.0,75.0718,75.0718,74.8659,74.9134,3100.0
2020-01-03 14:30:00,94.49,94.74,94.47,94.59,2500.0,74.8184,75.0163,74.8025,74.8976,2500.0
2020-01-03 15:00:00,94.63,94.7,94.43,94.43,5772.0,74.9292,74.9847,74.7709,74.7709,5772.0
2020-01-03 15:30:00,94.35,94.61,94.2,94.42,11700.0,74.7075,74.9134,74.5888,74.763,11700.0
2020-01-06 09:30:00,95.6,95.65,94.95,95.35,8518.0,75.6973,75.7369,75.1826,75.4993,8518.0
2020-01-06 10:00:00,95.31,95.91,95.16,95.2,14700.0,75.4677,75.9428,75.3489,75.3806,14700.0
2020-01-06 10:30:00,95.34,95.34,94.39,94.49,5674.0,75.4914,75.4914,74.7392,74.8184,5674.0
2020-01-06 11:00:00,94.51,94.71,94.25,94.65,7870.0,74.8342,74.9926,74.6283,74.9451,7870.0
2020-01-06 11:30:00,94.68,94.95,94.66,94.86,4130.0,74.9688,75.1826,74.953,75.1114,4130.0
2020-01-06 12:00:00,94.83,94.83,94.0,94.26,7500.0,75.0876,75.0876,74.4304,74.6363,7500.0
2020-01-06 12:30:00,94.2,94.4,94.14,94.2,4650.0,74.5888,74.7471,74.5412,74.5888,4650.0
2020-01-06 13:00:00,94.2,94.67,94.2,94.49,4100.0,74.5888,74.9609,74.5888,74.8184,4100.0
2020-01-06 13:30:00,94.51,94.74,94.44,94.74,4179.0,74.8342,75.0163,74.7788,75.0163,4179.0
2020-01-06 14:00:00,94.8,95.33,94.8,95.17,8199.0,75.0638,75.4835,75.0638,75.3568,8199.0
2020-01-06 14:30:00,95.19,95.29,95.15,95.22,7077.0,75.3726,75.4518,75.341,75.3964,7077.0
2020-01-06 15:00:00,95.2,95.34,95.12,95.22,9425.0,75.3806,75.4914,75.3172,75.3964,9425.0
2020-01-06 15:30:00,95.19,95.19,94.5,94.86,21467.0,75.3726,75.3726,74.8263,75.1114,21467.0
2020-01-07 09:30:00,94.9,95.57,94.76,95.11,28550.0,75.143,75.6735,75.0322,75.3093,28550.0
2020-01-07 10:00:00,95.15,95.72,95.15,95.59,11318.0,75.341,75.7923,75.341,75.6894,11318.0
2020-01-07 10:30:00,95.82,96.21,95.7,96.14,6138.0,75.8715,76.1803,75.7765,76.1249,6138.0
2020-01-07 11:00:00,96.13,96.38,95.78,96.03,7655.0,76.117,76.3149,75.8398,76.0378,7655.0
2020-01-07 11:30:00,96.02,96.05,95.43,95.5,7500.0,76.0299,76.0536,75.5627,75.6181,7500.0
2020-01-07 12:00:00,95.48,95.61,95.39,95.45,6842.0,75.6023,75.7052,75.531,75.5785,6842.0
2020-01-07 12:30:00,95.38,95.7,95.33,95.68,2631.0,75.5231,75.7765,75.4835,75.7606,2631.0
2020-01-07 13:00:00,95.69,95.94,95.69,95.91,4900.0,75.7686,75.9665,75.7686,75.9428,4900.0
2020-01-07 13:30:00,95.89,95.99,95.78,95.78,5616.0,75.9269,76.0061,75.8398,75.8398,5616.0
2020-01-07 14:00:00,95.75,95.83,95.4,95.78,5500.0,75.8161,75.8794,75.5389,75.8398,5500.0
2020-01-07 14:30:00,95.73,95.98,95.71,95.96,5118.0,75.8002,75.9982,75.7844,75.9823,5118.0
2020-01-07 15:00:00,95.92,96.2,95.9,96.1,6491.0,75.9507,76.1724,75.9348,76.0932,6491.0
2020-01-07 15:30:00,96.05,96.49,96.05,96.46,18183.0,76.0536,76.402,76.0536,76.3783,18183.0
2020-01-08 09:30:00,96.55,96.75,96.19,96.6,3847.0,76.4495,76.6079,76.1645,76.4891,3847.0
2020-01-08 10:00:00,96.63,96.63,95.27,95.4,7789.0,76.5129,76.5129,75.436,75.5389,7789.0
2020-01-08 10:30:00,95.27,95.38,94.83,95.17,6400.0,75.436,75.5231,75.0876,75.3568,6400.0
2020-01-08 11:00:00,95.17,95.32,94.79,94.81,5301.0,75.3568,75.4756,75.0559,75.0718,5301.0
2020-01-08 11:30:00,94.67,94.77,93.23,93.6,8800.0,74.9609,75.0401,73.8207,74.1137,8800.0
2020-01-08 12:00:00,93.41,93.57,93.19,93.24,3600.0,73.9632,74.0899,73.789,73.8286,3600.0
2020-01-08 12:30:00,93.11,93.32,92.94,93.17,4500.0,73.7257,73.892,73.5911,73.7732,4500.0
2020-01-08 13:00:00,93.16,93.16,92.76,92.96,5200.0,73.7653,73.7653,73.4485,73.6069,5200.0
2020-01-08 13:30:00,93.02,93.02,92.65,92.65,2900.0,73.6544,73.6544,73.3614,73.3614,2900.0
2020-01-08 14:00:00,92.65,92.99,92.65,92.99,2500.0,73.3614,73.6307,73.3614,73.6307,2500.0
2020-01-08 14:30:00,93.05,93.38,93.04,93.35,3766.0,73.6782,73.9395,73.6703,73.9157,3766.0
2020-01-08 15:00:00,93.35,93.56,93.28,93.5,4300.0,73.9157,74.082,73.8603,74.0345,4300.0
2020-01-08 15:30:00,93.51,93.6,93.23,93.38,13163.0,74.0424,74.1137,73.8207,73.9395,13163.0
2020-01-09 09:30:00,93.08,93.3,92.46,92.79,2600.0,73.7019,73.8761,73.211,73.4723,2600.0
2020-01-09 10:00:00,92.87,92.87,92.16,92.39,3000.0,73.5356,73.5356,72.9735,73.1556,3000.0
2020-01-09 10:30:00,92.36,93.19,92.09,93.19,4553.0,73.1318,73.789,72.918,73.789,4553.0
2020-01-09 11:00:00,93.07,93.07,92.73,93.0,3871.0,73.694,73.694,73.4248,73.6386,3871.0
2020-01-09 11:30:00,93.02,93.35,92.85,93.35,1945.0,73.6544,73.9157,73.5198,73.9157,1945.0
2020-01-09 12:00:00,93.39,93.67,93.12,93.15,2900.0,73.9474,74.1691,73.7336,73.7574,2900.0
2020-01-09 12:30:00,93.04,93.38,93.04,93.27,2600.0,73.6703,73.9395,73.6703,73.8524,2600.0
2020-01-09 13:00:00,93.33,93.63,93.32,93.63,3252.0,73.8999,74.1374,73.892,74.1374,3252.0
2020-01-09 13:30:00,93.41,93.41,93.24,93.24,600.0,73.9632,73.9632,73.8286,73.8286,600.0
2020-01-09 14:00:00,93.46,93.78,93.46,93.78,6400.0,74.0028,74.2562,74.0028,74.2562,6400.0
2020-01-09 14:30:00,93.95,94.57,93.9,94.41,3707.0,74.3908,74.8817,74.3512,74.755,3707.0
2020-01-09 15:00:00,94.58,94.61,94.3,94.3,4400.0,74.8896,74.9134,74.6679,74.6679,4400.0
2020-01-09 15:30:00,94.32,94.54,94.02,94.13,18243.0,74.6838,74.858,74.4462,74.5333,18243.0
2020-01-10 09:30:00,93.55,93.55,92.6,92.75,1287.0,74.0741,74.0741,73.3219,73.4406,1287.0
2020-01-10 10:00:00,92.65,93.0,92.62,92.95,2008.0,73.3614,73.6386,73.3377,73.599,2008.0
2020-01-10 10:30:00,93.1,93.57,93.1,93.23,1600.0,73.7178,74.0899,73.7178,73.8207,1600.0
2020-01-10 11:00:00,93.16,93.16,92.7,92.74,1500.0,73.7653,73.7653,73.401,73.4327,1500.0
2020-01-10 11:30:00,92.74,93.03,92.31,92.36,5636.0,73.4327,73.6623,73.0922,73.1318,5636.0
2020-01-10 12:00:00,92.32,92.46,92.11,92.46,3199.0,73.1001,73.211,72.9339,73.211,3199.0
2020-01-10 12:30:00,92.49,92.49,91.95,92.13,3999.0,73.2348,73.2348,72.8072,72.9497,3999.0
2020-01-10 13:00:00,92.24,92.32,92.08,92.27,5223.0,73.0368,73.1001,72.9101,73.0606,5223.0
2020-01-10 13:30:00,92.22,92.6,92.22,92.51,6600.0,73.021,73.3219,73.021,73.2506,6600.0
2020-01-10 14:00:00,92.48,92.48,92.19,92.19,2200.0,73.2268,73.2268,72.9972,72.9972,2200.0
2020-01-10 14:30:00,92.28,92.5,92.28,92.44,1602.0,73.0685,73.2427,73.0685,73.1952,1602.0
2020-01-10 15:00:00,92.44,92.44,92.13,92.32,1135.0,73.1952,73.1952,72.9497,73.1001,1135.0
2020-01-10 15:30:00,92.32,92.33,92.1,92.2,7078.0,73.1001,73.1081,72.9259,73.0051,7078.0
2020-01-13 09:30:00,91.91,91.91,90.69,91.22,2100.0,72.7755,72.7755,71.8095,72.2292,2100.0
2020-01-13 10:00:00,91.07,91.07,90.46,90.84,2700.0,72.1104,72.1104,71.6274,71.9283,2700.0
2020-01-13 10:30:00,90.63,91.19,90.48,91.19,3664.0,71.762,72.2054,71.6432,72.2054,3664.0
2020-01-13 11:00:00,91.45,91.66,91.08,91.45,7284.0,72.4113,72.5775,72.1183,72.4113,7284.0
2020-01-13 11:30:00,91.56,91.87,91.56,91.65,1853.0,72.4984,72.7438,72.4984,72.5696,1853.0
2020-01-13 12:00:00,91.59,91.59,91.15,91.15,4900.0,72.5221,72.5221,72.1737,72.1737,4900.0
2020-01-13 12:30:00,91.12,91.12,90.54,90.8,20983.0,72.15,72.15,71.6907,71.8966,20983.0
2020-01-13 13:00:00,90.71,90.95,90.62,90.62,6026.0,71.8253,72.0154,71.7541,71.7541,6026.0
2020-01-13 13:30:00,90.71,90.82,90.61,90.62,5603.0,71.8253,71.9124,71.7461,71.7541,5603.0
2020-01-13 14:00:00,90.6,90.72,90.47,90.56,8453.0,71.7382,71.8332,71.6353,71.7066,8453.0
2020-01-13 14:30:00,90.54,90.68,90.39,90.61,11057.0,71.6907,71.8016,71.5719,71.7461,11057.0
2020-01-13 15:00:00,90.6,90.69,90.44,90.46,16912.0,71.7382,71.8095,71.6115,71.6274,16912.0
2020-01-13 15:30:00,90.48,90.5,90.32,90.49,18418.0,71.6432,71.659,71.5165,71.6511,18418.0
2020-01-14 09:30:00,90.57,90.88,90.34,90.48,4862.0,71.7145,71.9599,71.5324,71.6432,4862.0
2020-01-14 10:00:00,90.29,90.31,89.95,90.17,5295.0,71.4928,71.5086,71.2235,71.3977,5295.0
2020-01-14 10:30:00,90.2,90.61,90.17,90.6,11450.0,71.4215,71.7461,71.3977,71.7382,11450.0
2020-01-14 11:00:00,90.6,90.94,90.41,90.85,15420.0,71.7382,72.0074,71.5878,71.9362,15420.0
2020-01-14 11:30:00,90.83,90.85,90.43,90.47,9842.0,71.9203,71.9362,71.6036,71.6353,9842.0
2020-01-14 12:00:00,90.42,91.06,90.32,91.06,10693.0,71.5957,72.1025,71.5165,72.1025,10693.0
2020-01-14 12:30:00,91.13,91.47,91.13,91.21,3300.0,72.1579,72.4271,72.1579,72.2212,3300.0
2020-01-14 13:00:00,91.21,91.5,91.17,91.4,2977.0,72.2212,72.4509,72.1896,72.3717,2977.0
2020-01-14 13:30:00,91.35,91.49,90.92,90.92,9623.0,72.3321,72.4429,71.9916,71.9916,9623.0
2020-01-14 14:00:00,90.89,90.92,90.54,90.81,3300.0,71.9679,71.9916,71.6907,71.9045,3300.0
2020-01-14 14:30:00,90.87,91.21,90.83,90.93,7447.0,71.952,72.2212,71.9203,71.9995,7447.0
2020-01-14 15:00:00,90.96,91.2,90.78,91.17,2579.0,72.0233,72.2133,71.8808,72.1896,2579.0
2020-01-14 15:30:00,91.13,91.74,91.13,91.21,11357.0,72.1579,72.6409,72.1579,72.2212,11357.0
2020-01-15 09:30:00,90.5,90.97,89.68,90.92,7171.0,71.659,72.0312,71.0098,71.9916,7171.0
2020-01-15 10:00:00,90.95,91.09,90.63,90.85,2200.0,72.0154,72.1262,71.762,71.9362,2200.0
2020-01-15 10:30:00,91.01,91.01,90.1,90.18,3400.0,72.0629,72.0629,71.3423,71.4057,3400.0
2020-01-15 11:00:00,90.2,91.29,90.2,91.23,11474.0,71.4215,72.2846,71.4215,72.2371,11474.0
2020-01-15 11:30:00,91.08,91.67,91.06,91.31,6687.0,72.1183,72.5855,72.1025,72.3004,6687.0
2020-01-15 12:00:00,91.27,91.63,91.2,91.43,7080.0,72.2687,72.5538,72.2133,72.3954,7080.0
2020-01-15 12:30:00,91.44,91.67,91.36,91.42,4148.0,72.4034,72.5855,72.34,72.3875,4148.0
2020-01-15 13:00:00,91.5,91.64,91.45,91.46,2100.0,72.4509,72.5617,72.4113,72.4192,2100.0
2020-01-15 13:30:00,91.63,91.69,91.34,91.34,4895.0,72.5538,72.6013,72.3242,72.3242,4895.0
2020-01-15 14:00:00,91.34,91.48,91.17,91.35,5499.0,72.3242,72.435,72.1896,72.3321,5499.0
2020-01-15 14:30:00,91.34,91.34,91.08,91.08,5443.0,72.3242,72.3242,72.1183,72.1183,5443.0
2020-01-15 15:00:00,91.05,91.24,90.94,90.98,4503.0,72.0945,72.245,72.0074,72.0391,4503.0
2020-01-15 15:30:00,91.02,91.38,90.96,91.28,7768.0,72.0708,72.3558,72.0233,72.2767,7768.0
2020-01-16 09:30:00,91.89,92.64,91.73,92.21,12965.0,72.7597,73.3535,72.633,73.013,12965.0
2020-01-16 10:00:00,92.21,92.42,91.88,92.2,14630.0,73.013,73.1793,72.7517,73.0051,14630.0
2020-01-16 10:30:00,92.12,92.36,91.99,92.03,14472.0,72.9418,73.1318,72.8388,72.8705,14472.0
2020-01-16 11:00:00,92.05,92.5,91.98,92.32,15213.0,72.8864,73.2427,72.8309,73.1001,15213.0
2020-01-16 11:30:00,92.25,92.36,91.99,92.13,9029.0,73.0447,73.1318,72.8388,72.9497,9029.0
2020-01-16 12:00:00,92.05,92.1,91.49,91.49,8100.0,72.8864,72.9259,72.4429,72.4429,8100.0
2020-01-16 12:30:00,91.51,91.53,91.21,91.21,9065.0,72.4588,72.4746,72.2212,72.2212,9065.0
2020-01-16 13:00:00,91.14,91.26,91.04,91.16,5707.0,72.1658,72.2608,72.0866,72.1816,5707.0
2020-01-16 13:30:00,91.07,91.29,90.87,90.89,6394.0,72.1104,72.2846,71.952,71.9679,6394.0
2020-01-16 14:00:00,90.75,90.77,90.58,90.58,4300.0,71.857,71.8728,71.7224,71.7224,4300.0
2020-01-16 14:30:00,90.63,90.63,90.42,90.52,7232.0,71.762,71.762,71.5957,71.6749,7232.0
2020-01-16 15:00:00,90.54,90.71,90.47,90.71,5547.0,71.6907,71.8253,71.6353,71.8253,5547.0
2020-01-16 15:30:00,90.73,90.79,90.53,90.72,13628.0,71.8412,71.8887,71.6828,71.8332,13628.0
2020-01-17 09:30:00,91.24,91.59,90.22,90.29,2200.0,72.245,72.5221,71.4373,71.4928,2200.0
2020-01-17 10:00:00,90.12,90.46,90.05,90.05,1902.0,71.3582,71.6274,71.3027,71.3027,1902.0
2020-01-17 10:30:00,90.02,90.02,89.47,89.69,2200.0,71.279,71.279,70.8435,71.0177,2200.0
2020-01-17 11:00:00,89.66,89.95,89.43,89.54,4200.0,70.9939,71.2235,70.8118,70.8989,4200.0
2020-01-17 11:30:00,89.63,89.96,89.59,89.96,1934.0,70.9702,71.2315,70.9385,71.2315,1934.0
2020-01-17 12:00:00,89.87,89.87,89.35,89.35,1900.0,71.1602,71.1602,70.7485,70.7485,1900.0
2020-01-17 12:30:00,89.34,89.64,89.34,89.64,1893.0,70.7405,70.9781,70.7405,70.9781,1893.0
2020-01-17 13:00:00,89.59,89.74,89.51,89.69,1366.0,70.9385,71.0573,70.8752,71.0177,1366.0
2020-01-17 13:30:00,89.77,89.98,89.77,89.89,900.0,71.081,71.2473,71.081,71.176,900.0
2020-01-17 14:00:00,89.78,89.83,89.63,89.77,2100.0,71.0889,71.1285,70.9702,71.081,2100.0
2020-01-17 14:30:00,89.74,89.82,89.69,89.82,2300.0,71.0573,71.1206,71.0177,71.1206,2300.0
2020-01-17 15:00:00,89.9,89.91,89.59,89.61,3597.0,71.184,71.1919,70.9385,70.9543,3597.0
2020-01-17 15:30:00,89.6,89.81,89.5,89.5,20581.0,70.9464,71.1127,70.8672,70.8672,20581.0
2020-01-21 09:30:00,88.67,89.26,88.56,89.03,4712.0,70.21,70.6772,70.1229,70.4951,4712.0
2020-01-21 10:00:00,88.8,89.63,88.8,89.45,5515.0,70.313,70.9702,70.313,70.8276,5515.0
2020-01-21 10:30:00,89.45,89.56,89.15,89.36,7200.0,70.8276,70.9147,70.5901,70.7564,7200.0
2020-01-21 11:00:00,89.38,89.54,89.26,89.45,6000.0,70.7722,70.8989,70.6772,70.8276,6000.0
2020-01-21 11:30:00,89.46,89.46,89.23,89.41,8726.0,70.8356,70.8356,70.6534,70.796,8726.0
2020-01-21 12:00:00,89.39,89.39,89.05,89.16,4200.0,70.7801,70.7801,70.5109,70.598,4200.0
2020-01-21 12:30:00,89.15,89.36,89.14,89.35,5256.0,70.5901,70.7564,70.5822,70.7485,5256.0
2020-01-21 13:00:00,89.36,89.44,89.2,89.21,3800.0,70.7564,70.8197,70.6297,70.6376,3800.0
2020-01-21 13:30:00,89.22,89.22,88.71,88.71,4337.0,70.6455,70.6455,70.2417,70.2417,4337.0
2020-01-21 14:00:00,88.72,88.99,88.69,88.94,4200.0,70.2496,70.4634,70.2259,70.4238,4200.0
2020-01-21 14:30:00,88.95,89.01,88.75,88.75,5614.0,70.4317,70.4792,70.2734,70.2734,5614.0
2020-01-21 15:00:00,88.82,88.87,88.65,88.75,10213.0,70.3288,70.3684,70.1942,70.2734,10213.0
2020-01-21 15:30:00,88.7,88.77,88.31,88.31,29803.0,70.2338,70.2892,69.925,69.925,29803.0
2020-01-22 09:30:00,87.72,87.72,86.61,87.39,12862.0,69.4578,69.4578,68.5789,69.1965,12862.0
2020-01-22 10:00:00,87.38,87.41,86.51,86.68,11812.0,69.1886,69.2123,68.4997,68.6343,11812.0
2020-01-22 10:30:00,86.66,87.03,86.3,86.83,10300.0,68.6185,68.9115,68.3334,68.7531,10300.0
2020-01-22 11:00:00,86.79,86.79,86.18,86.2,10762.0,68.7214,68.7214,68.2384,68.2543,10762.0
2020-01-22 11:30:00,86.21,86.44,86.17,86.44,9900.0,68.2622,68.4443,68.2305,68.4443,9900.0
2020-01-22 12:00:00,86.5,86.63,86.14,86.18,5425.0,68.4918,68.5947,68.2067,68.2384,5425.0
2020-01-22 12:30:00,86.13,86.33,86.08,86.16,6226.0,68.1988,68.3572,68.1592,68.2226,6226.0
2020-01-22 13:00:00,86.08,86.13,85.62,85.77,9810.0,68.1592,68.1988,67.795,67.9138,9810.0
2020-01-22 13:30:00,85.77,86.13,85.77,85.79,9958.0,67.9138,68.1988,67.9138,67.9296,9958.0
2020-01-22 14:00:00,85.72,85.76,85.39,85.64,9900.0,67.8742,67.9059,67.6129,67.8108,9900.0
2020-01-22 14:30:00,85.65,85.92,85.62,85.76,13735.0,67.8188,68.0325,67.795,67.9059,13735.0
2020-01-22 15:00:00,85.7,85.75,85.47,85.56,11680.0,67.8583,67.8979,67.6762,67.7475,11680.0
2020-01-22 15:30:00,85.6,85.77,85.3,85.51,33961.0,67.7792,67.9138,67.5416,67.7079,33961.0
2020-01-23 09:30:00,84.43,84.44,83.14,84.4,4226.0,66.8527,66.8607,65.8313,66.829,4226.0
2020-01-23 10:00:00,84.28,84.28,83.8,83.96,3718.0,66.734,66.734,66.3539,66.4806,3718.0
2020-01-23 10:30:00,83.96,83.96,83.72,83.83,3210.0,66.4806,66.4806,66.2906,66.3777,3210.0
2020-01-23 11:00:00,83.86,84.51,83.86,84.46,5300.0,66.4014,66.9161,66.4014,66.8765,5300.0
2020-01-23 11:30:00,84.48,85.3,84.48,85.02,4200.0,66.8923,67.5416,66.8923,67.3199,4200.0
2020-01-23 12:00:00,84.69,84.69,84.18,84.28,6274.0,67.0586,67.0586,66.6548,66.734,6274.0
2020-01-23 12:30:00,84.34,84.34,84.01,84.01,3554.0,66.7815,66.7815,66.5202,66.5202,3554.0
2020-01-23 13:00:00,83.99,84.26,83.91,84.09,3900.0,66.5043,66.7181,66.441,66.5835,3900.0
2020-01-23 13:30:00,83.99,84.66,83.96,84.66,6600.0,66.5043,67.0349,66.4806,67.0349,6600.0
2020-01-23 14:00:00,84.75,84.9,84.49,84.87,5400.0,67.1061,67.2249,66.9003,67.2011,5400.0
2020-01-23 14:30:00,84.95,85.07,84.72,84.72,3800.0,67.2645,67.3595,67.0824,67.0824,3800.0
2020-01-23 15:00:00,84.73,84.98,84.7,84.97,5914.0,67.0903,67.2882,67.0665,67.2803,5914.0
2020-01-23 15:30:00,84.92,84.97,84.34,84.62,27993.0,67.2407,67.2803,66.7815,67.0032,27993.0
2020-01-24 09:30:00,83.77,83.85,82.56,82.62,5765.0,66.3301,66.3935,65.3721,65.4196,5765.0
2020-01-24 10:00:00,82.71,82.8,82.19,82.57,4199.0,65.4908,65.5621,65.0791,65.38,4199.0
2020-01-24 10:30:00,82.58,82.8,82.09,82.13,3300.0,65.3879,65.5621,64.9999,65.0316,3300.0
2020-01-24 11:00:00,82.22,82.48,81.87,82.02,3749.0,65.1028,65.3087,64.8257,64.9445,3749.0
2020-01-24 11:30:00,82.05,82.38,81.95,82.05,3307.0,64.9682,65.2295,64.889,64.9682,3307.0
2020-01-24 12:00:00,82.2,82.26,82.0,82.11,3500.0,65.087,65.1345,64.9286,65.0157,3500.0
2020-01-24 12:30:00,82.16,82.49,82.16,82.37,3050.0,65.0553,65.3166,65.0553,65.2216,3050.0
2020-01-24 13:00:00,82.37,82.55,82.16,82.39,4350.0,65.2216,65.3641,65.0553,65.2374,4350.0
2020-01-24 13:30:00,82.43,82.68,82.43,82.51,1800.0,65.2691,65.4671,65.2691,65.3325,1800.0
2020-01-24 14:00:00,82.4,82.51,82.16,82.44,2600.0,65.2454,65.3325,65.0553,65.277,2600.0
2020-01-24 14:30:00,82.44,82.9,82.39,82.9,5784.0,65.277,65.6413,65.2374,65.6413,5784.0
2020-01-24 15:00:00,82.91,82.97,82.78,82.94,8400.0,65.6492,65.6967,65.5463,65.6729,8400.0
2020-01-24 15:30:00,82.93,82.93,82.58,82.85,18705.0,65.665,65.665,65.3879,65.6017,18705.0
2020-01-27 09:30:00,81.2,81.2,79.97,80.36,12608.0,64.2952,64.2952,63.3213,63.6301,12608.0
2020-01-27 10:00:00,80.54,80.57,79.57,80.13,8463.0,63.7726,63.7963,63.0045,63.4479,8463.0
2020-01-27 10:30:00,80.33,80.63,79.79,79.94,6157.0,63.6063,63.8439,63.1787,63.2975,6157.0
2020-01-27 11:00:00,79.98,80.2,79.33,80.09,5800.0,63.3292,63.5034,62.8145,63.4163,5800.0
2020-01-27 11:30:00,80.21,80.21,79.29,79.38,4328.0,63.5113,63.5113,62.7828,62.8541,4328.0
2020-01-27 12:00:00,79.48,80.12,79.48,79.97,4563.0,62.9333,63.44,62.9333,63.3213,4563.0
2020-01-27 12:30:00,79.99,80.29,79.99,80.22,14300.0,63.3371,63.5746,63.3371,63.5192,14300.0
2020-01-27 13:00:00,80.27,80.36,79.68,79.75,7900.0,63.5588,63.6301,63.0916,63.1471,7900.0
2020-01-27 13:30:00,79.87,80.13,79.87,79.91,7476.0,63.2421,63.4479,63.2421,63.2738,7476.0
2020-01-27 14:00:00,79.94,79.99,79.68,79.87,7886.0,63.2975,63.3371,63.0916,63.2421,7886.0
2020-01-27 14:30:00,79.89,80.0,79.44,79.44,8600.0,63.2579,63.345,62.9016,62.9016,8600.0
2020-01-27 15:00:00,79.47,79.47,79.18,79.37,10200.0,62.9254,62.9254,62.6957,62.8462,10200.0
2020-01-27 15:30:00,79.34,79.65,79.31,79.36,30032.0,62.8224,63.0679,62.7987,62.8383,30032.0
2020-01-28 09:30:00,80.02,80.02,79.0,79.3,7594.0,63.3609,63.3609,62.5532,62.7907,7594.0
2020-01-28 10:00:00,79.16,80.39,79.15,80.18,12350.0,62.6799,63.6538,62.672,63.4875,12350.0
2020-01-28 10:30:00,79.99,80.06,79.51,79.57,4161.0,63.3371,63.3925,62.957,63.0045,4161.0
2020-01-28 11:00:00,79.78,79.82,79.51,79.61,4168.0,63.1708,63.2025,62.957,63.0362,4168.0
2020-01-28 11:30:00,79.33,79.57,79.19,79.57,3900.0,62.8145,63.0045,62.7036,63.0045,3900.0
2020-01-28 12:00:00,79.67,79.78,79.55,79.74,1800.0,63.0837,63.1708,62.9887,63.1391,1800.0
2020-01-28 12:30:00,79.74,79.82,79.51,79.6,3900.0,63.1391,63.2025,62.957,63.0283,3900.0
2020-01-28 13:00:00,79.59,79.63,79.24,79.29,10582.0,63.0204,63.052,62.7432,62.7828,10582.0
2020-01-28 13:30:00,79.29,79.37,78.78,78.8,9135.0,62.7828,62.8462,62.379,62.3948,9135.0
2020-01-28 14:00:00,78.83,79.01,78.71,78.85,9709.0,62.4186,62.5611,62.3236,62.4344,9709.0
2020-01-28 14:30:00,78.86,79.4,78.86,79.33,10319.0,62.4423,62.8699,62.4423,62.8145,10319.0
2020-01-28 15:00:00,79.2,79.58,79.07,79.57,13837.0,62.7116,63.0125,62.6086,63.0045,13837.0
2020-01-28 15:30:00,79.6,79.64,79.1,79.13,51237.0,63.0283,63.06,62.6324,62.6561,51237.0
2020-01-29 09:30:00,79.9,80.15,79.25,79.25,2517.0,63.2658,63.4638,62.7512,62.7512,2517.0
2020-01-29 10:00:00,79.14,79.23,78.78,79.23,1300.0,62.6641,62.7353,62.379,62.7353,1300.0
2020-01-29 10:30:00,79.11,79.15,78.74,79.11,3430.0,62.6403,62.672,62.3473,62.6403,3430.0
2020-01-29 11:00:00,79.2,79.3,78.94,79.02,3200.0,62.7116,62.7907,62.5057,62.569,3200.0
2020-01-29 11:30:00,79.21,79.22,78.94,79.06,2150.0,62.7195,62.7274,62.5057,62.6007,2150.0
2020-01-29 12:00:00,79.02,79.02,78.83,78.84,800.0,62.569,62.569,62.4186,62.4265,800.0
2020-01-29 12:30:00,78.85,78.93,78.75,78.75,1300.0,62.4344,62.4978,62.3552,62.3552,1300.0
2020-01-29 13:00:00,78.6,78.78,78.55,78.57,1300.0,62.2365,62.379,62.1969,62.2127,1300.0
2020-01-29 13:30:00,78.65,78.65,78.12,78.19,1500.0,62.2761,62.2761,61.8564,61.9118,1500.0
2020-01-29 14:00:00,78.39,78.44,78.11,78.15,2900.0,62.0702,62.1098,61.8485,61.8802,2900.0
2020-01-29 14:30:00,78.17,78.21,78.0,78.12,5000.0,61.896,61.9277,61.7614,61.8564,5000.0
2020-01-29 15:00:00,78.07,78.12,77.88,78.01,4105.0,61.8168,61.8564,61.6664,61.7693,4105.0
2020-01-29 15:30:00,77.94,78.04,77.54,77.56,14100.0,61.7139,61.7931,61.3972,61.413,14100.0
2020-01-30 09:30:00,76.44,76.86,76.15,76.49,5694.0,60.5262,60.8587,60.2965,60.5658,5694.0
2020-01-30 10:00:00,76.47,77.04,76.4,76.8,7267.0,60.5499,61.0012,60.4945,60.8112,7267.0
2020-01-30 10:30:00,76.8,76.82,75.96,75.96,4300.0,60.8112,60.827,60.1461,60.1461,4300.0
2020-01-30 11:00:00,76.08,76.61,76.08,76.51,2500.0,60.2411,60.6608,60.2411,60.5816,2500.0
2020-01-30 11:30:00,76.49,76.49,75.84,75.87,4600.0,60.5658,60.5658,60.0511,60.0748,4600.0
2020-01-30 12:00:00,75.81,75.86,75.13,75.26,6246.0,60.0273,60.0669,59.4889,59.5918,6246.0
2020-01-30 12:30:00,75.16,75.27,74.68,74.7,7271.0,59.5126,59.5997,59.1326,59.1484,7271.0
2020-01-30 13:00:00,74.61,74.64,74.39,74.52,13658.0,59.0771,59.1009,58.9029,59.0059,13658.0
2020-01-30 13:30:00,74.41,74.94,74.41,74.74,4302.0,58.9188,59.3384,58.9188,59.1801,4302.0
2020-01-30 14:00:00,74.94,75.61,74.94,75.56,12174.0,59.3384,59.869,59.3384,59.8294,12174.0
2020-01-30 14:30:00,75.57,75.91,75.29,75.88,6808.0,59.8373,60.1065,59.6156,60.0827,6808.0
2020-01-30 15:00:00,75.95,76.49,75.95,76.41,8421.0,60.1382,60.5658,60.1382,60.5024,8421.0
2020-01-30 15:30:00,76.43,76.55,76.25,76.54,70213.0,60.5182,60.6133,60.3757,60.6053,70213.0
2020-01-31 09:30:00,75.34,75.66,74.5,75.66,4700.0,59.6552,59.9085,58.99,59.9085,4700.0
2020-01-31 10:00:00,75.58,75.82,75.0,75.13,5546.0,59.8452,60.0352,59.386,59.4889,5546.0
2020-01-31 10:30:00,75.04,75.04,74.51,74.57,3378.0,59.4176,59.4176,58.998,59.0455,3378.0
2020-01-31 11:00:00,74.54,74.88,74.22,74.88,3400.0,59.0217,59.2909,58.7683,59.2909,3400.0
2020-01-31 11:30:00,74.84,75.36,74.84,75.13,2804.0,59.2593,59.671,59.2593,59.4889,2804.0
2020-01-31 12:00:00,75.19,75.22,74.42,74.43,5897.0,59.5364,59.5601,58.9267,58.9346,5897.0
2020-01-31 12:30:00,74.4,74.45,73.8,74.06,13022.0,58.9109,58.9505,58.4358,58.6416,13022.0
2020-01-31 13:00:00,74.07,74.26,73.68,73.84,9639.0,58.6496,58.8,58.3408,58.4674,9639.0
2020-01-31 13:30:00,73.81,73.93,73.58,73.67,11735.0,58.4437,58.5387,58.2616,58.3328,11735.0
2020-01-31 14:00:00,73.71,74.68,73.71,74.53,10800.0,58.3645,59.1326,58.3645,59.0138,10800.0
2020-01-31 14:30:00,74.51,74.68,73.97,74.0,15939.0,58.998,59.1326,58.5704,58.5941,15939.0
2020-01-31 15:00:00,74.02,74.19,73.8,74.06,11006.0,58.61,58.7446,58.4358,58.6416,11006.0
2020-01-31 15:30:00,74.14,74.87,74.09,74.36,37803.0,58.705,59.283,58.6654,58.8792,37803.0
2020-02-03 09:30:00,74.18,74.38,73.64,73.83,5045.0,58.7367,58.895,58.3091,58.4595,5045.0
2020-02-03 10:00:00,73.86,74.5,73.86,74.5,6437.0,58.4833,58.99,58.4833,58.99,6437.0
2020-02-03 10:30:00,74.45,74.45,73.86,74.09,6798.0,58.9505,58.9505,58.4833,58.6654,6798.0
2020-02-03 11:00:00,74.15,74.16,73.03,73.16,39472.0,58.7129,58.7208,57.8261,57.929,39472.0
2020-02-03 11:30:00,73.18,73.28,72.51,73.07,6816.0,57.9449,58.024,57.4143,57.8578,6816.0
2020-02-03 12:00:00,73.12,73.48,73.12,73.28,4700.0,57.8973,58.1824,57.8973,58.024,4700.0
2020-02-03 12:30:00,73.34,73.46,73.15,73.45,5876.0,58.0715,58.1666,57.9211,58.1586,5876.0
2020-02-03 13:00:00,73.49,73.65,73.13,73.33,6552.0,58.1903,58.317,57.9053,58.0636,6552.0
2020-02-03 13:30:00,73.27,73.31,73.04,73.09,5700.0,58.0161,58.0478,57.834,57.8736,5700.0
2020-02-03 14:00:00,73.11,73.28,73.05,73.05,7200.0,57.8894,58.024,57.8419,57.8419,7200.0
2020-02-03 14:30:00,73.11,73.16,72.95,73.04,6666.0,57.8894,57.929,57.7627,57.834,6666.0
2020-02-03 15:00:00,73.02,73.14,72.92,73.14,7413.0,57.8182,57.9132,57.739,57.9132,7413.0
2020-02-03 15:30:00,73.15,73.35,73.02,73.13,27508.0,57.9211,58.0795,57.8182,57.9053,27508.0
2020-02-04 09:30:00,74.88,75.06,74.42,75.0,10121.0,59.2909,59.4335,58.9267,59.386,10121.0
2020-02-04 10:00:00,74.89,74.89,74.56,74.84,2486.0,59.2989,59.2989,59.0376,59.2593,2486.0
2020-02-04 10:30:00,74.89,74.89,74.27,74.41,3878.0,59.2989,59.2989,58.8079,58.9188,3878.0
2020-02-04 11:00:00,74.52,74.83,74.45,74.57,5500.0,59.0059,59.2513,58.9505,59.0455,5500.0
2020-02-04 11:30:00,74.6,74.68,74.47,74.47,1750.0,59.0692,59.1326,58.9663,58.9663,1750.0
2020-02-04 12:00:00,74.47,74.47,74.08,74.32,2400.0,58.9663,58.9663,58.6575,58.8475,2400.0
2020-02-04 12:30:00,74.38,74.38,74.11,74.25,2000.0,58.895,58.895,58.6812,58.7921,2000.0
2020-02-04 13:00:00,74.36,74.36,73.93,74.0,1100.0,58.8792,58.8792,58.5387,58.5941,1100.0
2020-02-04 13:30:00,74.05,74.16,73.9,74.16,2300.0,58.6337,58.7208,58.515,58.7208,2300.0
2020-02-04 14:00:00,74.1,74.1,73.61,73.61,3238.0,58.6733,58.6733,58.2853,58.2853,3238.0
2020-02-04 14:30:00,73.55,73.72,73.48,73.49,5748.0,58.2378,58.3724,58.1824,58.1903,5748.0
2020-02-04 15:00:00,73.44,74.05,73.38,73.93,5200.0,58.1507,58.6337,58.1032,58.5387,5200.0
2020-02-04 15:30:00,73.89,73.89,72.99,73.06,28855.0,58.507,58.507,57.7944,57.8498,28855.0
2020-02-05 09:30:00,74.81,76.78,74.81,76.69,12067.0,59.2355,60.7954,59.2355,60.7241,12067.0
2020-02-05 10:00:00,76.54,77.45,76.54,77.07,13278.0,60.6053,61.3259,60.6053,61.025,13278.0
2020-02-05 10:30:00,77.32,77.93,77.3,77.84,19663.0,61.223,61.706,61.2071,61.6347,19663.0
2020-02-05 11:00:00,77.77,78.14,77.55,78.09,12990.0,61.5793,61.8722,61.4051,61.8327,12990.0
2020-02-05 11:30:00,78.12,78.33,77.96,78.25,8328.0,61.8564,62.0227,61.7297,61.9593,8328.0
2020-02-05 12:00:00,78.31,78.31,77.74,77.96,4850.0,62.0069,62.0069,61.5555,61.7297,4850.0
2020-02-05 12:30:00,78.06,78.18,77.97,77.97,6600.0,61.8089,61.9039,61.7376,61.7376,6600.0
2020-02-05 13:00:00,77.94,77.96,77.45,77.45,8984.0,61.7139,61.7297,61.3259,61.3259,8984.0
2020-02-05 13:30:00,77.39,77.78,77.37,77.57,6751.0,61.2784,61.5872,61.2625,61.4209,6751.0
2020-02-05 14:00:00,77.58,77.67,77.42,77.49,6900.0,61.4288,61.5001,61.3021,61.3576,6900.0
2020-02-05 14:30:00,77.49,77.52,77.18,77.38,9307.0,61.3576,61.3813,61.1121,61.2705,9307.0
2020-02-05 15:00:00,77.42,77.67,77.38,77.61,8898.0,61.3021,61.5001,61.2705,61.4526,8898.0
2020-02-05 15:30:00,77.55,77.55,77.22,77.36,39219.0,61.4051,61.4051,61.1438,61.2546,39219.0
2020-02-06 09:30:00,77.64,77.64,75.82,76.69,4991.0,61.4763,61.4763,60.0352,60.7241,4991.0
2020-02-06 10:00:00,76.62,77.2,76.62,77.2,5100.0,60.6687,61.1279,60.6687,61.1279,5100.0
2020-02-06 10:30:00,77.15,77.43,76.74,76.81,5093.0,61.0883,61.3101,60.7637,60.8191,5093.0
2020-02-06 11:00:00,76.81,77.31,76.81,76.93,3211.0,60.8191,61.215,60.8191,60.9141,3211.0
2020-02-06 11:30:00,76.88,77.17,76.82,76.91,4330.0,60.8746,61.1042,60.827,60.8983,4330.0
2020-02-06 12:00:00,77.0,77.09,76.81,76.82,5400.0,60.9696,61.0408,60.8191,60.827,5400.0
2020-02-06 12:30:00,76.9,76.9,76.53,76.58,3597.0,60.8904,60.8904,60.5974,60.637,3597.0
2020-02-06 13:00:00,76.58,76.74,76.46,76.63,3900.0,60.637,60.7637,60.542,60.6766,3900.0
2020-02-06 13:30:00,76.62,76.76,76.6,76.74,2305.0,60.6687,60.7795,60.6529,60.7637,2305.0
2020-02-06 14:00:00,76.74,76.8,76.63,76.74,2340.0,60.7637,60.8112,60.6766,60.7637,2340.0
2020-02-06 14:30:00,76.82,77.02,76.82,76.86,2076.0,60.827,60.9854,60.827,60.8587,2076.0
2020-02-06 15:00:00,76.77,76.91,76.6,76.63,3689.0,60.7875,60.8983,60.6529,60.6766,3689.0
2020-02-06 15:30:00,76.62,76.68,76.24,76.24,9434.0,60.6687,60.7162,60.3678,60.3678,9434.0
2020-02-07 09:30:00,75.18,75.18,74.63,74.63,4446.0,59.5285,59.5285,59.093,59.093,4446.0
2020-02-07 10:00:00,74.67,74.88,74.44,74.47,3919.0,59.1247,59.2909,58.9425,58.9663,3919.0
2020-02-07 10:30:00,74.44,74.6,74.24,74.32,3591.0,58.9425,59.0692,58.7842,58.8475,3591.0
2020-02-07 11:00:00,74.31,74.89,74.28,74.8,6751.0,58.8396,59.2989,58.8158,59.2276,6751.0
2020-02-07 11:30:00,74.83,74.86,74.47,74.57,2300.0,59.2513,59.2751,58.9663,59.0455,2300.0
2020-02-07 12:00:00,74.64,74.81,74.64,74.75,1900.0,59.1009,59.2355,59.1009,59.188,1900.0
2020-02-07 12:30:00,74.78,74.78,74.33,74.33,2469.0,59.2118,59.2118,58.8554,58.8554,2469.0
2020-02-07 13:00:00,74.27,74.63,74.27,74.51,2703.0,58.8079,59.093,58.8079,58.998,2703.0
2020-02-07 13:30:00,74.51,74.64,74.1,74.1,4593.0,58.998,59.1009,58.6733,58.6733,4593.0
2020-02-07 14:00:00,74.1,74.14,73.84,73.86,3029.0,58.6733,58.705,58.4674,58.4833,3029.0
2020-02-07 14:30:00,74.03,74.08,74.0,74.08,2100.0,58.6179,58.6575,58.5941,58.6575,2100.0
2020-02-07 15:00:00,74.06,74.4,74.04,74.4,2245.0,58.6416,58.9109,58.6258,58.9109,2245.0
2020-02-07 15:30:00,74.4,74.42,74.19,74.24,20127.0,58.9109,58.9267,58.7446,58.7842,20127.0
2020-02-10 09:30:00,73.3,73.51,72.46,72.6,7555.0,58.0399,58.2061,57.3747,57.4856,7555.0
2020-02-10 10:00:00,72.73,73.27,72.64,72.94,8067.0,57.5885,58.0161,57.5173,57.7548,8067.0
2020-02-10 10:30:00,72.98,73.72,72.95,73.62,7042.0,57.7865,58.3724,57.7627,58.2932,7042.0
2020-02-10 11:00:00,73.7,73.7,73.13,73.27,4410.0,58.3566,58.3566,57.9053,58.0161,4410.0
2020-02-10 11:30:00,73.36,73.36,73.04,73.07,4123.0,58.0874,58.0874,57.834,57.8578,4123.0
2020-02-10 12:00:00,73.0,73.04,72.68,72.8,2610.0,57.8023,57.834,57.5489,57.644,2610.0
2020-02-10 12:30:00,72.94,72.94,72.57,72.57,2100.0,57.7548,57.7548,57.4618,57.4618,2100.0
2020-02-10 13:00:00,72.59,72.67,72.5,72.64,3812.0,57.4777,57.541,57.4064,57.5173,3812.0
2020-02-10 13:30:00,72.6,72.64,72.44,72.55,4385.0,57.4856,57.5173,57.3589,57.446,4385.0
2020-02-10 14:00:00,72.34,72.45,72.24,72.35,5756.0,57.2797,57.3668,57.2005,57.2876,5756.0
2020-02-10 14:30:00,72.38,72.38,71.88,71.88,5667.0,57.3114,57.3114,56.9155,56.9155,5667.0
2020-02-10 15:00:00,71.89,72.1,71.82,72.06,10232.0,56.9234,57.0897,56.868,57.058,10232.0
2020-02-10 15:30:00,72.0,72.03,71.74,72.0,20053.0,57.0105,57.0343,56.8046,57.0105,20053.0
2020-02-11 09:30:00,73.46,73.46,72.48,73.17,16662.0,58.1666,58.1666,57.3906,57.9369,16662.0
2020-02-11 10:00:00,72.9,73.28,72.79,72.86,9418.0,57.7231,58.024,57.636,57.6915,9418.0
2020-02-11 10:30:00,72.99,73.18,72.77,73.07,3800.0,57.7944,57.9449,57.6202,57.8578,3800.0
2020-02-11 11:00:00,73.0,73.02,72.5,72.67,4500.0,57.8023,57.8182,57.4064,57.541,4500.0
2020-02-11 11:30:00,72.64,72.85,72.35,72.73,3323.0,57.5173,57.6836,57.2876,57.5885,3323.0
2020-02-11 12:00:00,72.76,72.97,72.73,72.97,975.0,57.6123,57.7786,57.5885,57.7786,975.0
2020-02-11 12:30:00,72.97,73.02,72.66,72.74,3500.0,57.7786,57.8182,57.5331,57.5965,3500.0
2020-02-11 13:00:00,72.78,72.92,72.66,72.81,5406.0,57.6281,57.739,57.5331,57.6519,5406.0
2020-02-11 13:30:00,72.88,72.91,72.65,72.71,1968.0,57.7073,57.7311,57.5252,57.5727,1968.0
2020-02-11 14:00:00,72.69,72.71,72.52,72.58,1900.0,57.5569,57.5727,57.4223,57.4698,1900.0
2020-02-11 14:30:00,72.56,72.6,72.42,72.6,3300.0,57.4539,57.4856,57.3431,57.4856,3300.0
2020-02-11 15:00:00,72.55,72.55,72.12,72.34,7336.0,57.446,57.446,57.1055,57.2797,7336.0
2020-02-11 15:30:00,72.34,72.58,72.09,72.49,14754.0,57.2797,57.4698,57.0818,57.3985,14754.0
2020-02-12 09:30:00,73.49,74.54,73.25,74.4,22732.0,58.1903,59.0217,58.0003,58.9109,22732.0
2020-02-12 10:00:00,74.72,75.08,74.46,74.97,7500.0,59.1642,59.4493,58.9584,59.3622,7500.0
2020-02-12 10:30:00,74.8,74.84,73.93,73.93,6800.0,59.2276,59.2593,58.5387,58.5387,6800.0
2020-02-12 11:00:00,74.06,74.06,73.44,73.6,9125.0,58.6416,58.6416,58.1507,58.2774,9125.0
2020-02-12 11:30:00,73.65,73.84,73.39,73.51,4046.0,58.317,58.4674,58.1111,58.2061,4046.0
2020-02-12 12:00:00,73.68,73.92,73.68,73.87,4337.0,58.3408,58.5308,58.3408,58.4912,4337.0
2020-02-12 12:30:00,73.89,74.14,73.85,73.94,3300.0,58.507,58.705,58.4754,58.5466,3300.0
2020-02-12 13:00:00,73.82,74.02,73.71,73.84,3559.0,58.4516,58.61,58.3645,58.4674,3559.0
2020-02-12 13:30:00,73.86,74.11,73.84,74.11,1900.0,58.4833,58.6812,58.4674,58.6812,1900.0
2020-02-12 14:00:00,74.15,74.43,74.05,74.05,4875.0,58.7129,58.9346,58.6337,58.6337,4875.0
2020-02-12 14:30:00,74.15,74.27,74.14,74.19,3000.0,58.7129,58.8079,58.705,58.7446,3000.0
2020-02-12 15:00:00,74.18,74.36,73.99,74.18,7379.0,58.7367,58.8792,58.5862,58.7367,7379.0
2020-02-12 15:30:00,74.16,74.43,74.1,74.39,17918.0,58.7208,58.9346,58.6733,58.9029,17918.0
2020-02-13 09:30:00,74.63,74.87,74.4,74.5,7106.0,59.093,59.283,58.9109,58.99,7106.0
2020-02-13 10:00:00,74.5,74.55,74.14,74.25,7128.0,58.99,59.0296,58.705,58.7921,7128.0
2020-02-13 10:30:00,74.12,74.18,73.81,73.88,3784.0,58.6892,58.7367,58.4437,58.4991,3784.0
2020-02-13 11:00:00,74.0,74.17,73.86,74.14,3935.0,58.5941,58.7287,58.4833,58.705,3935.0
2020-02-13 11:30:00,74.12,74.29,74.03,74.18,2647.0,58.6892,58.8238,58.6179,58.7367,2647.0
2020-02-13 12:00:00,74.19,74.46,74.18,74.45,3973.0,58.7446,58.9584,58.7367,58.9505,3973.0
2020-02-13 12:30:00,74.41,74.5,74.22,74.22,2500.0,58.9188,58.99,58.7683,58.7683,2500.0
2020-02-13 13:00:00,74.14,74.27,74.09,74.09,1900.0,58.705,58.8079,58.6654,58.6654,1900.0
2020-02-13 13:30:00,74.12,74.12,73.85,73.85,1800.0,58.6892,58.6892,58.4754,58.4754,1800.0
2020-02-13 14:00:00,73.87,73.91,73.73,73.85,5600.0,58.4912,58.5229,58.3803,58.4754,5600.0
2020-02-13 14:30:00,73.84,74.26,73.84,74.26,1819.0,58.4674,58.8,58.4674,58.8,1819.0
2020-02-13 15:00:00,74.28,74.45,74.17,74.39,3040.0,58.8158,58.9505,58.7287,58.9029,3040.0
2020-02-13 15:30:00,74.52,74.57,74.29,74.52,6500.0,59.0059,59.0455,58.8238,59.0059,6500.0
2020-02-14 09:30:00,75.07,75.15,74.6,74.71,3896.0,59.4414,59.5047,59.0692,59.1563,3896.0
2020-02-14 10:00:00,74.85,75.16,74.64,74.65,3800.0,59.2672,59.5126,59.1009,59.1088,3800.0
2020-02-14 10:30:00,74.58,74.66,74.33,74.5,4419.0,59.0534,59.1167,58.8554,58.99,4419.0
2020-02-14 11:00:00,74.52,74.68,74.26,74.65,2800.0,59.0059,59.1326,58.8,59.1088,2800.0
2020-02-14 11:30:00,74.58,74.65,74.36,74.39,1100.0,59.0534,59.1088,58.8792,58.9029,1100.0
2020-02-14 12:00:00,74.42,74.42,73.95,73.97,2900.0,58.9267,58.9267,58.5545,58.5704,2900.0
2020-02-14 12:30:00,74.02,74.38,74.02,74.3,4452.0,58.61,58.895,58.61,58.8317,4452.0
2020-02-14 13:00:00,74.2,74.2,74.14,74.17,3100.0,58.7525,58.7525,58.705,58.7287,3100.0
2020-02-14 13:30:00,74.16,74.32,74.16,74.31,1622.0,58.7208,58.8475,58.7208,58.8396,1622.0
2020-02-14 14:00:00,74.37,74.48,74.3,74.48,2000.0,58.8871,58.9742,58.8317,58.9742,2000.0
2020-02-14 14:30:00,74.51,74.7,74.49,74.7,2000.0,58.998,59.1484,58.9821,59.1484,2000.0
2020-02-14 15:00:00,74.68,74.78,74.52,74.74,3830.0,59.1326,59.2118,59.0059,59.1801,3830.0
2020-02-14 15:30:00,74.74,74.99,74.72,74.93,23411.0,59.1801,59.378,59.1642,59.3305,23411.0
2020-02-18 09:30:00,74.46,74.83,74.32,74.52,9423.0,58.9584,59.2513,58.8475,59.0059,9423.0
2020-02-18 10:00:00,74.75,75.44,74.66,74.66,13078.0,59.188,59.7343,59.1167,59.1167,13078.0
2020-02-18 10:30:00,74.78,75.57,74.45,74.68,11714.0,59.2118,59.8373,58.9505,59.1326,11714.0
2020-02-18 11:00:00,74.72,74.82,74.15,74.19,6047.0,59.1642,59.2434,58.7129,58.7446,6047.0
2020-02-18 11:30:00,74.19,74.36,73.91,74.07,6845.0,58.7446,58.8792,58.5229,58.6496,6845.0
2020-02-18 12:00:00,74.12,74.39,74.09,74.2,4900.0,58.6892,58.9029,58.6654,58.7525,4900.0
2020-02-18 12:30:00,74.2,74.36,73.91,73.91,4413.0,58.7525,58.8792,58.5229,58.5229,4413.0
2020-02-18 13:00:00,73.91,74.33,73.91,74.22,2800.0,58.5229,58.8554,58.5229,58.7683,2800.0
2020-02-18 13:30:00,74.28,74.36,74.12,74.13,5176.0,58.8158,58.8792,58.6892,58.6971,5176.0
2020-02-18 14:00:00,74.1,74.5,73.99,74.5,7656.0,58.6733,58.99,58.5862,58.99,7656.0
2020-02-18 14:30:00,74.48,74.63,74.41,74.45,8920.0,58.9742,59.093,58.9188,58.9505,8920.0
2020-02-18 15:00:00,74.47,74.91,74.32,74.91,12411.0,58.9663,59.3147,58.8475,59.3147,12411.0
2020-02-18 15:30:00,74.89,74.92,74.55,74.55,34179.0,59.2989,59.3226,59.0296,59.0296,34179.0
2020-02-19 09:30:00,77.53,79.81,77.53,79.3,38418.0,61.3892,63.1946,61.3892,62.7907,38418.0
2020-02-19 10:00:00,79.25,79.28,77.58,77.69,23150.0,62.7512,62.7749,61.4288,61.5159,23150.0
2020-02-19 10:30:00,77.75,77.92,77.26,77.41,19371.0,61.5634,61.698,61.1754,61.2942,19371.0
2020-02-19 11:00:00,77.73,78.5,77.31,77.37,10800.0,61.5476,62.1573,61.215,61.2625,10800.0
2020-02-19 11:30:00,77.41,78.24,77.39,78.2,8000.0,61.2942,61.9514,61.2784,61.9198,8000.0
2020-02-19 12:00:00,78.24,78.75,78.24,78.28,10575.0,61.9514,62.3552,61.9514,61.9831,10575.0
2020-02-19 12:30:00,78.33,78.72,78.33,78.61,11046.0,62.0227,62.3315,62.0227,62.2444,11046.0
2020-02-19 13:00:00,78.59,79.04,78.59,78.97,5112.0,62.2286,62.5849,62.2286,62.5294,5112.0
2020-02-19 13:30:00,79.11,79.4,79.09,79.25,12091.0,62.6403,62.8699,62.6245,62.7512,12091.0
2020-02-19 14:00:00,79.25,79.6,79.19,79.51,7420.0,62.7512,63.0283,62.7036,62.957,7420.0
2020-02-19 14:30:00,79.49,79.97,79.48,79.66,13971.0,62.9412,63.3213,62.9333,63.0758,13971.0
2020-02-19 15:00:00,79.7,79.72,79.06,79.38,14068.0,63.1075,63.1233,62.6007,62.8541,14068.0
2020-02-19 15:30:00,79.39,79.59,79.03,79.33,37357.0,62.862,63.0204,62.577,62.8145,37357.0
2020-02-20 09:30:00,80.45,81.47,79.65,79.69,17792.0,63.7013,64.509,63.0679,63.0996,17792.0
2020-02-20 10:00:00,79.67,79.77,78.79,78.9,12951.0,63.0837,63.1629,62.3869,62.474,12951.0
2020-02-20 10:30:00,78.8,79.46,78.25,79.45,10536.0,62.3948,62.9174,61.9593,62.9095,10536.0
2020-02-20 11:00:00,79.57,79.96,79.33,79.33,8100.0,63.0045,63.3133,62.8145,62.8145,8100.0
2020-02-20 11:30:00,79.31,79.39,78.57,78.76,8257.0,62.7987,62.862,62.2127,62.3632,8257.0
2020-02-20 12:00:00,78.81,79.06,78.69,78.72,4111.0,62.4028,62.6007,62.3077,62.3315,4111.0
2020-02-20 12:30:00,78.79,79.37,78.64,79.37,7853.0,62.3869,62.8462,62.2681,62.8462,7853.0
2020-02-20 13:00:00,79.3,79.46,79.14,79.4,5400.0,62.7907,62.9174,62.6641,62.8699,5400.0
2020-02-20 13:30:00,79.42,79.42,78.5,78.91,6700.0,62.8858,62.8858,62.1573,62.4819,6700.0
2020-02-20 14:00:00,78.9,78.95,78.58,78.72,6095.0,62.474,62.5136,62.2206,62.3315,6095.0
2020-02-20 14:30:00,78.8,79.05,78.78,78.78,9419.0,62.3948,62.5928,62.379,62.379,9419.0
2020-02-20 15:00:00,78.76,78.9,78.61,78.88,7220.0,62.3632,62.474,62.2444,62.4582,7220.0
2020-02-20 15:30:00,78.9,78.95,78.46,78.46,18833.0,62.474,62.5136,62.1256,62.1256,18833.0
2020-02-21 09:30:00,77.0,77.0,75.71,76.27,8798.0,60.9696,60.9696,59.9481,60.3916,8798.0
2020-02-21 10:00:00,76.33,76.77,76.14,76.43,4500.0,60.4391,60.7875,60.2886,60.5182,4500.0
2020-02-21 10:30:00,76.38,76.38,75.97,76.04,4380.0,60.4787,60.4787,60.154,60.2094,4380.0
2020-02-21 11:00:00,76.19,76.48,76.06,76.38,3500.0,60.3282,60.5578,60.2253,60.4787,3500.0
2020-02-21 11:30:00,76.4,76.5,75.92,76.32,3500.0,60.4945,60.5737,60.1144,60.4311,3500.0
2020-02-21 12:00:00,76.28,76.74,76.28,76.74,4900.0,60.3995,60.7637,60.3995,60.7637,4900.0
2020-02-21 12:30:00,76.81,76.95,76.73,76.88,3324.0,60.8191,60.93,60.7558,60.8746,3324.0
2020-02-21 13:00:00,76.85,76.92,76.48,76.62,2376.0,60.8508,60.9062,60.5578,60.6687,2376.0
2020-02-21 13:30:00,76.57,76.57,75.76,75.77,5456.0,60.6291,60.6291,59.9877,59.9956,5456.0
2020-02-21 14:00:00,75.85,76.38,75.85,76.38,3766.0,60.059,60.4787,60.059,60.4787,3766.0
2020-02-21 14:30:00,76.4,76.56,76.09,76.09,10496.0,60.4945,60.6212,60.249,60.249,10496.0
2020-02-21 15:00:00,76.12,76.12,75.84,76.09,13781.0,60.2728,60.2728,60.0511,60.249,13781.0
2020-02-21 15:30:00,76.15,76.56,76.09,76.34,16188.0,60.2965,60.6212,60.249,60.447,16188.0
2020-02-24 09:30:00,73.24,73.3,71.93,72.33,14529.0,57.9924,58.0399,56.9551,57.2718,14529.0
2020-02-24 10:00:00,72.28,72.61,71.7,71.7,10855.0,57.2322,57.4935,56.773,56.773,10855.0
2020-02-24 10:30:00,71.66,71.82,71.3,71.72,7388.0,56.7413,56.868,56.4562,56.7888,7388.0
2020-02-24 11:00:00,71.79,71.88,71.58,71.85,6604.0,56.8442,56.9155,56.678,56.8917,6604.0
2020-02-24 11:30:00,71.73,71.84,71.3,71.4,6833.0,56.7967,56.8838,56.4562,56.5354,6833.0
2020-02-24 12:00:00,71.36,71.37,71.13,71.15,7342.0,56.5038,56.5117,56.3216,56.3375,7342.0
2020-02-24 12:30:00,71.14,71.44,71.0,71.06,8170.0,56.3296,56.5671,56.2187,56.2662,8170.0
2020-02-24 13:00:00,70.95,70.95,70.36,70.69,5300.0,56.1791,56.1791,55.7119,55.9732,5300.0
2020-02-24 13:30:00,70.76,71.16,70.55,71.16,4900.0,56.0287,56.3454,55.8624,56.3454,4900.0
2020-02-24 14:00:00,71.18,71.74,71.08,71.74,5800.0,56.3612,56.8046,56.282,56.8046,5800.0
2020-02-24 14:30:00,71.82,72.09,71.74,72.06,10125.0,56.868,57.0818,56.8046,57.058,10125.0
2020-02-24 15:00:00,72.01,72.09,71.6,71.74,9181.0,57.0184,57.0818,56.6938,56.8046,9181.0
2020-02-24 15:30:00,71.71,71.73,71.08,71.12,18728.0,56.7809,56.7967,56.282,56.3137,18728.0
2020-02-25 09:30:00,71.35,71.63,69.79,70.05,15753.0,56.4958,56.7175,55.2606,55.4665,15753.0
2020-02-25 10:00:00,70.07,70.07,69.09,69.27,11422.0,55.4823,55.4823,54.7063,54.8489,11422.0
2020-02-25 10:30:00,69.24,69.24,68.15,68.75,4929.0,54.8251,54.8251,53.962,54.4371,4929.0
2020-02-25 11:00:00,68.72,68.8,68.07,68.53,6200.0,54.4134,54.4767,53.8987,54.2629,6200.0
2020-02-25 11:30:00,68.56,68.78,68.33,68.62,8272.0,54.2867,54.4609,54.1046,54.3342,8272.0
2020-02-25 12:00:00,68.61,68.63,68.17,68.17,4807.0,54.3263,54.3421,53.9779,53.9779,4807.0
2020-02-25 12:30:00,68.25,68.38,67.74,68.05,5951.0,54.0412,54.1442,53.6374,53.8829,5951.0
2020-02-25 13:00:00,68.0,68.19,67.43,67.44,9510.0,53.8433,53.9937,53.3919,53.3998,9510.0
2020-02-25 13:30:00,67.48,67.54,67.07,67.07,9614.0,53.4315,53.479,53.1069,53.1069,9614.0
2020-02-25 14:00:00,67.09,67.12,66.44,66.48,17805.0,53.1227,53.1465,52.608,52.6397,17805.0
2020-02-25 14:30:00,66.56,67.54,66.41,67.47,21305.0,52.7031,53.479,52.5843,53.4236,21305.0
2020-02-25 15:00:00,67.49,67.89,67.01,67.18,17965.0,53.4394,53.7562,53.0594,53.194,17965.0
2020-02-25 15:30:00,67.16,67.35,66.84,67.21,36093.0,53.1781,53.3286,52.9248,53.2177,36093.0
2020-02-26 09:30:00,67.47,67.5,66.64,66.82,12521.0,53.4236,53.4474,52.7664,52.9089,12521.0
2020-02-26 10:00:00,66.99,67.07,66.45,67.03,9920.0,53.0435,53.1069,52.616,53.0752,9920.0
2020-02-26 10:30:00,67.02,67.25,66.6,66.6,6418.0,53.0673,53.2494,52.7347,52.7347,6418.0
2020-02-26 11:00:00,66.69,66.69,66.09,66.46,7175.0,52.806,52.806,52.3309,52.6239,7175.0
2020-02-26 11:30:00,66.38,66.44,65.83,65.85,7620.0,52.5605,52.608,52.125,52.1409,7620.0
2020-02-26 12:00:00,65.76,65.89,65.18,65.2,8597.0,52.0696,52.1725,51.6103,51.6262,8597.0
2020-02-26 12:30:00,65.26,65.48,65.0,65.21,6062.0,51.6737,51.8479,51.4678,51.6341,6062.0
2020-02-26 13:00:00,65.1,65.13,64.66,64.92,6243.0,51.547,51.5708,51.1986,51.4045,6243.0
2020-02-26 13:30:00,64.81,64.82,63.75,63.83,9664.0,51.3174,51.3253,50.4781,50.5414,9664.0
2020-02-26 14:00:00,63.76,63.95,63.5,63.72,10469.0,50.486,50.6364,50.2801,50.4543,10469.0
2020-02-26 14:30:00,63.72,63.9,63.32,63.32,12355.0,50.4543,50.5968,50.1376,50.1376,12355.0
2020-02-26 15:00:00,63.36,64.06,63.36,63.64,11502.0,50.1693,50.7235,50.1693,50.391,11502.0
2020-02-26 15:30:00,63.63,63.69,63.09,63.14,44816.0,50.383,50.4305,49.9555,49.9951,44816.0
2020-02-27 09:30:00,60.18,60.18,57.71,58.68,25276.0,47.6513,47.6513,45.6955,46.4636,25276.0
2020-02-27 10:00:00,58.73,59.02,58.26,58.5,21538.0,46.5032,46.7328,46.131,46.321,21538.0
2020-02-27 10:30:00,58.49,59.58,57.86,59.58,48326.0,46.3131,47.1762,45.8143,47.1762,48326.0
2020-02-27 11:00:00,59.62,60.64,59.09,60.58,27478.0,47.2079,48.0155,46.7882,47.968,27478.0
2020-02-27 11:30:00,60.35,60.76,59.85,60.76,6139.0,47.7859,48.1105,47.39,48.1105,6139.0
2020-02-27 12:00:00,61.0,62.26,61.0,61.67,10437.0,48.3006,49.2983,48.3006,48.8311,10437.0
2020-02-27 12:30:00,61.87,62.41,61.65,61.65,6927.0,48.9895,49.417,48.8153,48.8153,6927.0
2020-02-27 13:00:00,61.58,61.82,61.0,61.0,6902.0,48.7598,48.9499,48.3006,48.3006,6902.0
2020-02-27 13:30:00,60.93,61.11,60.37,60.43,12431.0,48.2451,48.3877,47.8017,47.8492,12431.0
2020-02-27 14:00:00,60.43,61.12,60.29,61.12,7550.0,47.8492,48.3956,47.7384,48.3956,7550.0
2020-02-27 14:30:00,61.09,61.1,60.35,60.38,5608.0,48.3718,48.3798,47.7859,47.8096,5608.0
2020-02-27 15:00:00,60.33,60.84,60.09,60.35,10372.0,47.7701,48.1739,47.58,47.7859,10372.0
2020-02-27 15:30:00,60.36,60.67,59.45,59.45,27764.0,47.7938,48.0393,47.0733,47.0733,27764.0
2020-02-28 09:30:00,57.07,59.16,57.04,58.25,15057.0,45.1887,46.8436,45.165,46.1231,15057.0
2020-02-28 10:00:00,58.46,59.19,57.78,58.61,16314.0,46.2894,46.8674,45.7509,46.4081,16314.0
2020-02-28 10:30:00,58.64,60.72,58.64,60.16,16185.0,46.4319,48.0789,46.4319,47.6355,16185.0
2020-02-28 11:00:00,60.13,60.32,59.24,59.84,10986.0,47.6117,47.7621,46.907,47.3821,10986.0
2020-02-28 11:30:00,59.87,61.25,59.87,60.12,18647.0,47.4058,48.4985,47.4058,47.6038,18647.0
2020-02-28 12:00:00,60.09,60.27,59.34,59.97,9600.0,47.58,47.7225,46.9862,47.485,9600.0
2020-02-28 12:30:00,60.01,60.89,60.01,60.85,32161.0,47.5167,48.2135,47.5167,48.1818,32161.0
2020-02-28 13:00:00,60.91,61.5,60.79,61.21,14317.0,48.2293,48.6965,48.1343,48.4669,14317.0
2020-02-28 13:30:00,60.98,60.99,60.4,60.51,7599.0,48.2847,48.2927,47.8255,47.9126,7599.0
2020-02-28 14:00:00,60.28,60.53,60.06,60.5,6480.0,47.7305,47.9284,47.5563,47.9047,6480.0
2020-02-28 14:30:00,60.55,61.6,60.51,61.05,15638.0,47.9443,48.7757,47.9126,48.3402,15638.0
2020-02-28 15:00:00,61.14,61.35,60.53,60.71,14181.0,48.4114,48.5777,47.9284,48.0709,14181.0
2020-02-28 15:30:00,60.65,61.81,60.47,61.81,36178.0,48.0234,48.9419,47.8809,48.9419,36178.0
2020-03-02 09:30:00,62.44,62.44,59.71,59.85,25089.0,49.7391,49.7391,47.5645,47.676,25089.0
2020-03-02 10:00:00,60.19,60.75,59.7,60.35,14499.0,47.9468,48.3929,47.5565,48.0743,14499.0
2020-03-02 10:30:00,60.47,61.34,60.09,60.88,9875.0,48.1699,48.8629,47.8672,48.4965,9875.0
2020-03-02 11:00:00,60.92,61.66,60.73,61.51,10255.0,48.5283,49.1178,48.377,48.9983,10255.0
2020-03-02 11:30:00,61.32,62.4,61.28,62.12,11697.0,48.847,49.7073,48.8151,49.4842,11697.0
2020-03-02 12:00:00,62.07,62.07,61.36,61.67,6900.0,49.4444,49.4444,48.8788,49.1258,6900.0
2020-03-02 12:30:00,61.82,61.85,61.49,61.49,3881.0,49.2453,49.2692,48.9824,48.9824,3881.0
2020-03-02 13:00:00,61.6,61.6,60.76,60.86,2657.0,49.07,49.07,48.4009,48.4805,2657.0
2020-03-02 13:30:00,60.87,61.08,60.56,60.85,3200.0,48.4885,48.6558,48.2416,48.4726,3200.0
2020-03-02 14:00:00,60.89,61.1,60.6,60.62,6338.0,48.5044,48.6717,48.2734,48.2894,6338.0
2020-03-02 14:30:00,60.69,60.78,60.29,60.42,6664.0,48.3451,48.4168,48.0265,48.13,6664.0
2020-03-02 15:00:00,60.45,61.21,60.45,61.12,7530.0,48.1539,48.7593,48.1539,48.6876,7530.0
2020-03-02 15:30:00,61.02,62.14,61.02,62.14,30347.0,48.608,49.5002,48.608,49.5002,30347.0
2020-03-03 09:30:00,62.17,62.26,61.14,61.8,15955.0,49.5241,49.5958,48.7036,49.2293,15955.0
2020-03-03 10:00:00,61.96,64.2,61.4,62.82,16449.0,49.3568,51.1411,48.9107,50.0419,16449.0
2020-03-03 10:30:00,63.01,63.61,62.61,63.1,12816.0,50.1932,50.6712,49.8746,50.2649,12816.0
2020-03-03 11:00:00,63.12,63.14,61.48,61.7,12904.0,50.2808,50.2968,48.9744,49.1497,12904.0
2020-03-03 11:30:00,61.75,62.7,61.71,62.6,6723.0,49.1895,49.9463,49.1576,49.8666,6723.0
2020-03-03 12:00:00,62.61,62.88,62.37,62.52,3100.0,49.8746,50.0896,49.6834,49.8029,3100.0
2020-03-03 12:30:00,62.55,62.55,61.99,62.03,3300.0,49.8268,49.8268,49.3807,49.4125,3300.0
2020-03-03 13:00:00,62.0,62.0,61.41,61.71,6783.0,49.3886,49.3886,48.9187,49.1576,6783.0
2020-03-03 13:30:00,61.76,61.9,61.36,61.77,7391.0,49.1975,49.309,48.8788,49.2054,7391.0
2020-03-03 14:00:00,62.02,62.07,61.1,62.03,11296.0,49.4046,49.4444,48.6717,49.4125,11296.0
2020-03-03 14:30:00,62.04,62.06,61.37,61.75,7900.0,49.4205,49.4364,48.8868,49.1895,7900.0
2020-03-03 15:00:00,61.77,62.57,61.7,62.57,7007.0,49.2054,49.8427,49.1497,49.8427,7007.0
2020-03-03 15:30:00,62.57,62.71,61.69,61.73,25044.0,49.8427,49.9542,49.1417,49.1736,25044.0
2020-03-04 09:30:00,62.28,62.35,61.25,61.48,16388.0,49.6117,49.6675,48.7912,48.9744,16388.0
2020-03-04 10:00:00,61.77,62.5,61.5,62.11,15481.0,49.2054,49.7869,48.9904,49.4763,15481.0
2020-03-04 10:30:00,62.19,62.27,61.32,61.47,9521.0,49.54,49.6037,48.847,48.9665,9521.0
2020-03-04 11:00:00,61.48,61.75,60.94,60.97,9223.0,48.9744,49.1895,48.5443,48.5682,9223.0
2020-03-04 11:30:00,61.02,61.02,59.81,60.32,11410.0,48.608,48.608,47.6441,48.0504,11410.0
2020-03-04 12:00:00,60.23,60.8,60.21,60.8,8007.0,47.9787,48.4327,47.9627,48.4327,8007.0
2020-03-04 12:30:00,60.84,61.12,60.69,60.84,8928.0,48.4646,48.6876,48.3451,48.4646,8928.0
2020-03-04 13:00:00,60.89,61.14,60.72,60.96,4270.0,48.5044,48.7036,48.369,48.5602,4270.0
2020-03-04 13:30:00,60.69,60.9,60.33,60.35,8750.0,48.3451,48.5124,48.0583,48.0743,8750.0
2020-03-04 14:00:00,60.42,60.75,60.27,60.48,5993.0,48.13,48.3929,48.0105,48.1778,5993.0
2020-03-04 14:30:00,60.53,60.66,60.38,60.63,8469.0,48.2177,48.3212,48.0982,48.2973,8469.0
2020-03-04 15:00:00,60.55,60.63,60.29,60.6,8718.0,48.2336,48.2973,48.0265,48.2734,8718.0
2020-03-04 15:30:00,60.59,61.2,60.17,61.09,26089.0,48.2655,48.7514,47.9309,48.6637,26089.0
2020-03-05 09:30:00,60.0,60.24,58.3,58.65,11323.0,47.7955,47.9866,46.4413,46.7201,11323.0
2020-03-05 10:00:00,58.9,60.07,58.71,59.54,6784.0,46.9192,47.8512,46.7679,47.429,6784.0
2020-03-05 10:30:00,59.48,59.72,59.11,59.12,4300.0,47.3812,47.5724,47.0865,47.0945,4300.0
2020-03-05 11:00:00,59.2,59.59,58.99,59.37,3800.0,47.1582,47.4689,46.9909,47.2936,3800.0
2020-03-05 11:30:00,59.19,59.2,58.47,58.54,4873.0,47.1502,47.1582,46.5767,46.6324,4873.0
2020-03-05 12:00:00,58.63,58.65,57.84,57.99,6500.0,46.7041,46.7201,46.0748,46.1943,6500.0
2020-03-05 12:30:00,58.0,58.06,57.65,57.65,8579.0,46.2023,46.2501,45.9235,45.9235,8579.0
2020-03-05 13:00:00,57.55,57.8,57.38,57.75,5641.0,45.8438,46.043,45.7084,46.0031,5641.0
2020-03-05 13:30:00,57.74,57.99,57.23,57.92,6332.0,45.9952,46.1943,45.5889,46.1386,6332.0
2020-03-05 14:00:00,57.91,58.2,57.56,57.62,4000.0,46.1306,46.3616,45.8518,45.8996,4000.0
2020-03-05 14:30:00,57.66,57.97,57.45,57.56,6574.0,45.9314,46.1784,45.7642,45.8518,6574.0
2020-03-05 15:00:00,57.48,57.63,57.2,57.55,8694.0,45.7881,45.9075,45.565,45.8438,8694.0
2020-03-05 15:30:00,57.51,58.26,57.44,58.22,26337.0,45.812,46.4094,45.7562,46.3775,26337.0
2020-03-06 09:30:00,55.44,55.92,53.56,53.79,28586.0,44.163,44.5454,42.6654,42.8486,28586.0
2020-03-06 10:00:00,53.81,54.31,53.05,54.03,17340.0,42.8646,43.2629,42.2592,43.0398,17340.0
2020-03-06 10:30:00,54.04,54.27,53.17,53.17,11902.0,43.0478,43.231,42.3547,42.3547,11902.0
2020-03-06 11:00:00,53.15,53.15,50.87,51.14,35348.0,42.3388,42.3388,40.5226,40.7377,35348.0
2020-03-06 11:30:00,51.21,51.83,50.9,50.9,19397.0,40.7934,41.2873,40.5465,40.5465,19397.0
2020-03-06 12:00:00,51.0,51.0,50.05,50.05,17160.0,40.6261,40.6261,39.8694,39.8694,17160.0
2020-03-06 12:30:00,50.07,50.3,49.75,50.04,10320.0,39.8853,40.0685,39.6304,39.8614,10320.0
2020-03-06 13:00:00,50.02,50.22,49.57,49.57,10982.0,39.8455,40.0048,39.487,39.487,10982.0
2020-03-06 13:30:00,49.57,49.63,48.46,48.59,16854.0,39.487,39.5348,38.6028,38.7064,16854.0
2020-03-06 14:00:00,48.5,48.87,48.4,48.61,10098.0,38.6347,38.9294,38.555,38.7223,10098.0
2020-03-06 14:30:00,48.58,48.62,48.2,48.44,24458.0,38.6984,38.7303,38.3957,38.5869,24458.0
2020-03-06 15:00:00,48.29,48.33,47.5,47.66,24301.0,38.4674,38.4992,37.8381,37.9655,24301.0
2020-03-06 15:30:00,47.6,48.57,47.6,48.57,88117.0,37.9177,38.6904,37.9177,38.6904,88117.0
2020-03-09 09:30:00,29.37,29.37,23.37,23.37,112628.0,23.3959,23.3959,18.6163,18.6163,112628.0
2020-03-09 10:00:00,25.03,26.8,24.37,25.11,157943.0,19.9387,21.3486,19.4129,20.0024,157943.0
2020-03-09 10:30:00,25.13,26.61,23.88,26.13,210223.0,20.0183,21.1973,19.0226,20.8149,210223.0
2020-03-09 11:00:00,26.11,27.23,24.24,24.92,90358.0,20.799,21.6912,19.3094,19.851,90358.0
2020-03-09 11:30:00,25.0,26.03,24.95,25.93,47459.0,19.9148,20.7353,19.8749,20.6556,47459.0
2020-03-09 12:00:00,25.91,27.18,25.91,26.96,46044.0,20.6397,21.6513,20.6397,21.4761,46044.0
2020-03-09 12:30:00,26.98,27.38,26.65,27.01,63234.0,21.492,21.8107,21.2292,21.5159,63234.0
2020-03-09 13:00:00,27.01,27.6,26.82,26.85,56835.0,21.5159,21.9859,21.3646,21.3885,56835.0
2020-03-09 13:30:00,26.78,27.38,26.72,26.83,51756.0,21.3327,21.8107,21.2849,21.3725,51756.0
2020-03-09 14:00:00,26.83,28.08,26.75,27.75,30796.0,21.3725,22.3683,21.3088,22.1054,30796.0
2020-03-09 14:30:00,27.68,28.48,27.37,28.1,39564.0,22.0496,22.6869,21.8027,22.3842,39564.0
2020-03-09 15:00:00,28.1,28.1,26.95,26.95,82772.0,22.3842,22.3842,21.4681,21.4681,82772.0
2020-03-09 15:30:00,26.98,27.17,26.7,26.88,153000.0,21.492,21.6434,21.269,21.4124,153000.0
2020-03-10 09:30:00,30.09,31.88,25.99,27.31,77371.0,23.9694,25.3953,20.7034,21.7549,77371.0
2020-03-10 10:00:00,27.37,29.0,27.37,27.92,97838.0,21.8027,23.1011,21.8027,22.2408,97838.0
2020-03-10 10:30:00,27.93,28.37,26.87,26.89,65051.0,22.2488,22.5993,21.4044,21.4203,65051.0
2020-03-10 11:00:00,26.89,27.16,26.45,26.57,46579.0,21.4203,21.6354,21.0698,21.1654,46579.0
2020-03-10 11:30:00,26.53,27.26,26.35,26.66,23003.0,21.1336,21.7151,20.9902,21.2371,23003.0
2020-03-10 12:00:00,26.6,27.31,26.55,26.69,34733.0,21.1893,21.7549,21.1495,21.261,34733.0
2020-03-10 12:30:00,26.7,27.92,26.5,27.87,29727.0,21.269,22.2408,21.1097,22.201,29727.0
2020-03-10 13:00:00,27.88,28.5,27.85,28.02,25751.0,22.209,22.7028,22.1851,22.3205,25751.0
2020-03-10 13:30:00,28.06,28.53,27.63,27.63,23691.0,22.3523,22.7267,22.0098,22.0098,23691.0
2020-03-10 14:00:00,27.63,28.93,27.48,28.87,32916.0,22.0098,23.0454,21.8903,22.9976,32916.0
2020-03-10 14:30:00,28.83,29.5,28.61,29.2,48154.0,22.9657,23.4994,22.7905,23.2605,48154.0
2020-03-10 15:00:00,29.2,29.95,29.19,29.49,52512.0,23.2605,23.8579,23.2525,23.4915,52512.0
2020-03-10 15:30:00,29.44,29.79,29.11,29.66,81374.0,23.4516,23.7304,23.1888,23.6269,81374.0
2020-03-11 09:30:00,27.99,28.1,26.84,27.16,43228.0,22.2966,22.3842,21.3805,21.6354,43228.0
2020-03-11 10:00:00,27.13,27.63,26.95,27.29,41631.0,21.6115,22.0098,21.4681,21.739,41631.0
2020-03-11 10:30:00,27.35,28.13,27.11,27.75,29912.0,21.7868,22.4081,21.5956,22.1054,29912.0
2020-03-11 11:00:00,27.75,27.75,26.54,26.67,24285.0,22.1054,22.1054,21.1415,21.2451,24285.0
2020-03-11 11:30:00,26.75,27.17,26.62,26.88,17399.0,21.3088,21.6434,21.2053,21.4124,17399.0
2020-03-11 12:00:00,26.85,27.6,26.81,26.81,27588.0,21.3885,21.9859,21.3566,21.3566,27588.0
2020-03-11 12:30:00,26.83,26.83,26.42,26.55,41934.0,21.3725,21.3725,21.0459,21.1495,41934.0
2020-03-11 13:00:00,26.51,26.51,25.59,25.72,28982.0,21.1176,21.1176,20.3848,20.4883,28982.0
2020-03-11 13:30:00,25.65,25.75,25.27,25.57,28545.0,20.4326,20.5122,20.1299,20.3688,28545.0
2020-03-11 14:00:00,25.59,25.61,25.02,25.13,24677.0,20.3848,20.4007,19.9307,20.0183,24677.0
2020-03-11 14:30:00,25.15,25.99,25.15,25.86,29898.0,20.0343,20.7034,20.0343,20.5998,29898.0
2020-03-11 15:00:00,25.85,26.04,25.36,25.37,47009.0,20.5919,20.7432,20.2015,20.2095,47009.0
2020-03-11 15:30:00,25.35,26.36,25.31,26.25,74927.0,20.1936,20.9981,20.1617,20.9105,74927.0
2020-03-12 09:30:00,23.53,23.53,22.65,23.26,24279.0,18.7438,18.7438,18.0428,18.5287,24279.0
2020-03-12 10:00:00,23.23,23.23,22.56,22.97,44909.0,18.5048,18.5048,17.9711,18.2977,44909.0
2020-03-12 10:30:00,23.01,24.13,23.01,24.03,36129.0,18.3296,19.2217,18.3296,19.1421,36129.0
2020-03-12 11:00:00,24.06,24.61,23.96,24.31,32894.0,19.166,19.6041,19.0863,19.3651,32894.0
2020-03-12 11:30:00,24.26,24.66,24.14,24.6,26743.0,19.3253,19.6439,19.2297,19.5961,26743.0
2020-03-12 12:00:00,24.62,25.78,24.62,25.75,43611.0,19.6121,20.5361,19.6121,20.5122,43611.0
2020-03-12 12:30:00,25.73,25.73,25.09,25.5,28049.0,20.4963,20.4963,19.9865,20.3131,28049.0
2020-03-12 13:00:00,25.51,26.45,25.45,26.29,28107.0,20.321,21.0698,20.2732,20.9424,28107.0
2020-03-12 13:30:00,26.24,26.34,25.86,26.15,25246.0,20.9025,20.9822,20.5998,20.8309,25246.0
2020-03-12 14:00:00,26.24,26.24,25.9,26.11,22017.0,20.9025,20.9025,20.6317,20.799,22017.0
2020-03-12 14:30:00,26.04,26.04,25.48,25.61,18994.0,20.7432,20.7432,20.2971,20.4007,18994.0
2020-03-12 15:00:00,25.62,25.62,25.01,25.02,27809.0,20.4087,20.4087,19.9227,19.9307,27809.0
2020-03-12 15:30:00,25.01,25.9,24.87,25.61,94764.0,19.9227,20.6317,19.8112,20.4007,94764.0
2020-03-13 09:30:00,27.92,27.92,26.16,26.67,25168.0,22.2408,22.2408,20.8388,21.2451,25168.0
2020-03-13 10:00:00,26.74,27.6,26.7,27.0,33871.0,21.3008,21.9859,21.269,21.508,33871.0
2020-03-13 10:30:00,26.98,27.35,26.29,26.4,22220.0,21.492,21.7868,20.9424,21.03,22220.0
2020-03-13 11:00:00,26.62,26.78,26.44,26.51,20936.0,21.2053,21.3327,21.0619,21.1176,20936.0
2020-03-13 11:30:00,26.44,26.45,25.51,25.55,9336.0,21.0619,21.0698,20.321,20.3529,9336.0
2020-03-13 12:00:00,25.65,26.02,25.36,25.98,8146.0,20.4326,20.7273,20.2015,20.6954,8146.0
2020-03-13 12:30:00,25.93,27.05,25.92,26.33,13775.0,20.6556,21.5478,20.6476,20.9742,13775.0
2020-03-13 13:00:00,26.28,26.84,26.14,26.81,11187.0,20.9344,21.3805,20.8229,21.3566,11187.0
2020-03-13 13:30:00,26.84,27.07,26.64,26.99,12394.0,21.3805,21.5637,21.2212,21.5,12394.0
2020-03-13 14:00:00,26.97,26.97,26.28,26.29,18936.0,21.4841,21.4841,20.9344,20.9424,18936.0
2020-03-13 14:30:00,26.3,26.3,25.44,25.85,23609.0,20.9503,20.9503,20.2653,20.5919,23609.0
2020-03-13 15:00:00,25.83,25.92,25.45,25.78,34741.0,20.5759,20.6476,20.2732,20.5361,34741.0
2020-03-13 15:30:00,25.78,28.15,25.47,27.26,130119.0,20.5361,22.424,20.2892,21.7151,130119.0
2020-03-16 09:30:00,22.7,22.7,20.24,22.61,44918.0,18.0826,18.0826,16.123,18.0109,44918.0
2020-03-16 10:00:00,23.0,24.43,22.7,23.99,29839.0,18.3216,19.4607,18.0826,19.1102,29839.0
2020-03-16 10:30:00,24.22,26.39,24.14,25.45,33590.0,19.2934,21.022,19.2297,20.2732,33590.0
2020-03-16 11:00:00,25.64,27.23,25.49,26.99,15842.0,20.4246,21.6912,20.3051,21.5,15842.0
2020-03-16 11:30:00,27.0,27.1,26.16,26.61,9767.0,21.508,21.5876,20.8388,21.1973,9767.0
2020-03-16 12:00:00,26.71,26.71,26.02,26.55,12972.0,21.2769,21.2769,20.7273,21.1495,12972.0
2020-03-16 12:30:00,26.56,26.68,25.3,25.51,10270.0,21.1575,21.253,20.1538,20.321,10270.0
2020-03-16 13:00:00,25.53,25.75,24.88,24.93,10049.0,20.337,20.5122,19.8192,19.859,10049.0
2020-03-16 13:30:00,24.93,24.93,23.85,23.98,13364.0,19.859,19.859,18.9987,19.1023,13364.0
2020-03-16 14:00:00,23.96,24.02,23.49,23.49,13376.0,19.0863,19.1341,18.7119,18.7119,13376.0
2020-03-16 14:30:00,23.49,23.96,23.43,23.92,12718.0,18.7119,19.0863,18.6641,19.0545,12718.0
2020-03-16 15:00:00,23.96,25.04,23.92,24.85,19600.0,19.0863,19.9466,19.0545,19.7953,19600.0
2020-03-16 15:30:00,24.82,24.82,23.42,23.49,46129.0,19.7714,19.7714,18.6562,18.7119,46129.0
2020-03-17 09:30:00,23.68,23.85,22.27,23.16,28687.0,18.8633,18.9987,17.7401,18.449,28687.0
2020-03-17 10:00:00,23.12,23.56,22.88,23.06,15348.0,18.4172,18.7677,18.226,18.3694,15348.0
2020-03-17 10:30:00,23.07,23.07,22.24,22.67,9928.0,18.3774,18.3774,17.7162,18.0587,9928.0
2020-03-17 11:00:00,22.62,23.2,22.4,23.2,19206.0,18.0189,18.4809,17.8436,18.4809,19206.0
2020-03-17 11:30:00,23.09,23.42,22.83,22.83,9008.0,18.3933,18.6562,18.1862,18.1862,9008.0
2020-03-17 12:00:00,22.82,23.13,22.63,22.84,16686.0,18.1782,18.4252,18.0269,18.1941,16686.0
2020-03-17 12:30:00,22.9,23.07,22.06,22.1,11716.0,18.2419,18.3774,17.5728,17.6047,11716.0
2020-03-17 13:00:00,22.01,22.06,20.78,20.94,32233.0,17.533,17.5728,16.5532,16.6806,32233.0
2020-03-17 13:30:00,20.92,21.23,20.85,20.85,8860.0,16.6647,16.9116,16.6089,16.6089,8860.0
2020-03-17 14:00:00,20.78,20.92,20.54,20.73,18697.0,16.5532,16.6647,16.362,16.5133,18697.0
2020-03-17 14:30:00,20.79,21.05,20.38,20.43,16936.0,16.5611,16.7682,16.2345,16.2744,16936.0
2020-03-17 15:00:00,20.31,20.45,20.07,20.08,23004.0,16.1788,16.2903,15.9876,15.9955,23004.0
2020-03-17 15:30:00,20.08,20.5,19.92,20.23,66743.0,15.9955,16.3301,15.8681,16.115,66743.0
2020-03-18 09:30:00,18.37,18.9,17.36,17.4,51827.0,14.6334,15.0556,13.8288,13.8607,51827.0
2020-03-18 10:00:00,17.42,18.18,16.42,17.45,43124.0,13.8766,14.482,13.08,13.9005,43124.0
2020-03-18 10:30:00,17.46,17.9,17.31,17.34,27902.0,13.9085,14.259,13.789,13.8129,27902.0
2020-03-18 11:00:00,17.34,17.36,16.53,17.01,37845.0,13.8129,13.8288,13.1677,13.55,37845.0
2020-03-18 11:30:00,17.02,17.28,16.87,17.23,20032.0,13.558,13.7651,13.4385,13.7253,20032.0
2020-03-18 12:00:00,17.22,17.22,16.63,17.11,19747.0,13.7173,13.7173,13.2473,13.6297,19747.0
2020-03-18 12:30:00,17.1,17.18,16.13,16.13,22411.0,13.6217,13.6854,12.849,12.849,22411.0
2020-03-18 13:00:00,16.05,16.33,15.77,15.8,44608.0,12.7853,13.0083,12.5622,12.5861,44608.0
2020-03-18 13:30:00,15.8,16.1,15.5,15.73,30783.0,12.5861,12.8251,12.3472,12.5304,30783.0
2020-03-18 14:00:00,15.76,15.88,14.55,14.87,30894.0,12.5543,12.6499,11.5904,11.8453,30894.0
2020-03-18 14:30:00,14.86,15.67,14.86,15.39,43741.0,11.8373,12.4826,11.8373,12.2595,43741.0
2020-03-18 15:00:00,15.44,15.94,15.32,15.33,33741.0,12.2994,12.6977,12.2038,12.2117,33741.0
2020-03-18 15:30:00,15.36,15.75,15.09,15.59,77405.0,12.2356,12.5463,12.0206,12.4189,77405.0
2020-03-19 09:30:00,16.26,16.27,15.28,15.95,35032.0,12.9526,12.9605,12.1719,12.7056,35032.0
2020-03-19 10:00:00,15.88,17.23,15.56,17.23,25837.0,12.6499,13.7253,12.395,13.7253,25837.0
2020-03-19 10:30:00,17.28,17.68,16.86,16.87,29691.0,13.7651,14.0837,13.4305,13.4385,29691.0
2020-03-19 11:00:00,16.92,17.45,16.51,17.45,36357.0,13.4783,13.9005,13.1517,13.9005,36357.0
2020-03-19 11:30:00,17.48,17.59,17.0,17.24,35512.0,13.9244,14.012,13.542,13.7332,35512.0
2020-03-19 12:00:00,17.23,17.85,17.03,17.77,44321.0,13.7253,14.2192,13.5659,14.1554,44321.0
2020-03-19 12:30:00,17.81,18.34,17.16,17.95,48380.0,14.1873,14.6095,13.6695,14.2988,48380.0
2020-03-19 13:00:00,18.07,19.14,17.8,18.93,22611.0,14.3944,15.2468,14.1793,15.0795,22611.0
2020-03-19 13:30:00,18.99,19.04,18.46,18.84,26385.0,15.1273,15.1671,14.7051,15.0078,26385.0
2020-03-19 14:00:00,18.86,19.13,18.77,18.85,23544.0,15.0237,15.2388,14.952,15.0157,23544.0
2020-03-19 14:30:00,18.83,19.27,18.63,19.01,30003.0,14.9998,15.3503,14.8405,15.1432,30003.0
2020-03-19 15:00:00,18.97,19.16,18.63,18.92,35533.0,15.1113,15.2627,14.8405,15.0715,35533.0
2020-03-19 15:30:00,18.97,18.99,18.4,18.71,146049.0,15.1113,15.1273,14.6573,14.9042,146049.0
2020-03-20 09:30:00,19.35,19.48,17.51,18.42,47930.0,15.414,15.5176,13.9483,14.6732,47930.0
2020-03-20 10:00:00,18.44,20.35,18.44,20.24,27516.0,14.6891,16.2106,14.6891,16.123,27516.0
2020-03-20 10:30:00,20.23,20.72,20.13,20.5,34612.0,16.115,16.5054,16.0354,16.3301,34612.0
2020-03-20 11:00:00,20.46,20.48,18.86,19.53,22825.0,16.2983,16.3142,15.0237,15.5574,22825.0
2020-03-20 11:30:00,19.51,20.13,19.28,19.98,20039.0,15.5415,16.0354,15.3583,15.9159,20039.0
2020-03-20 12:00:00,19.74,20.27,19.38,19.58,22122.0,15.7247,16.1469,15.4379,15.5973,22122.0
2020-03-20 12:30:00,19.7,20.1,19.67,19.83,19333.0,15.6928,16.0115,15.6689,15.7964,19333.0
2020-03-20 13:00:00,19.82,20.1,19.5,19.81,17101.0,15.7884,16.0115,15.5335,15.7805,17101.0
2020-03-20 13:30:00,19.88,20.39,19.65,20.39,38039.0,15.8362,16.2425,15.653,16.2425,38039.0
2020-03-20 14:00:00,20.35,20.62,19.75,19.91,21211.0,16.2106,16.4257,15.7327,15.8601,21211.0
2020-03-20 14:30:00,20.0,20.06,18.93,18.95,26041.0,15.9318,15.9796,15.0795,15.0954,26041.0
2020-03-20 15:00:00,18.98,18.98,18.08,18.5,44952.0,15.1193,15.1193,14.4024,14.7369,44952.0
2020-03-20 15:30:00,18.55,19.09,18.43,18.61,70834.0,14.7768,15.2069,14.6812,14.8246,70834.0
2020-03-23 09:30:00,18.89,18.89,17.5,18.33,17876.0,15.0476,15.0476,13.9403,14.6015,17876.0
2020-03-23 10:00:00,18.57,19.58,18.17,19.51,26407.0,14.7927,15.5973,14.4741,15.5415,26407.0
2020-03-23 10:30:00,19.54,19.75,18.92,19.35,20746.0,15.5654,15.7327,15.0715,15.414,20746.0
2020-03-23 11:00:00,19.38,19.38,18.43,18.96,15642.0,15.4379,15.4379,14.6812,15.1034,15642.0
2020-03-23 11:30:00,19.05,19.5,18.7,19.44,23747.0,15.1751,15.5335,14.8963,15.4857,23747.0
2020-03-23 12:00:00,19.5,20.0,19.39,19.84,24862.0,15.5335,15.9318,15.4459,15.8044,24862.0
2020-03-23 12:30:00,19.86,20.35,19.67,20.32,19455.0,15.8203,16.2106,15.6689,16.1867,19455.0
2020-03-23 13:00:00,20.19,20.89,20.11,20.57,17465.0,16.0832,16.6408,16.0194,16.3859,17465.0
2020-03-23 13:30:00,20.46,21.49,20.39,21.19,23094.0,16.2983,17.1187,16.2425,16.8798,23094.0
2020-03-23 14:00:00,21.2,21.32,20.8,21.22,14924.0,16.8877,16.9833,16.5691,16.9037,14924.0
2020-03-23 14:30:00,21.25,21.29,20.88,21.03,16485.0,16.9276,16.9594,16.6328,16.7523,16485.0
2020-03-23 15:00:00,20.98,21.05,20.47,20.61,20435.0,16.7125,16.7682,16.3062,16.4177,20435.0
2020-03-23 15:30:00,20.63,20.69,20.18,20.35,61521.0,16.4337,16.4815,16.0752,16.2106,61521.0
2020-03-24 09:30:00,22.35,24.17,22.1,23.66,84301.0,17.8038,19.2536,17.6047,18.8473,84301.0
2020-03-24 10:00:00,23.69,24.68,23.44,23.95,60345.0,18.8712,19.6599,18.6721,19.0784,60345.0
2020-03-24 10:30:00,23.91,24.02,22.96,23.04,40012.0,19.0465,19.1341,18.2897,18.3535,40012.0
2020-03-24 11:00:00,23.02,23.08,22.4,22.7,10998.0,18.3375,18.3853,17.8436,18.0826,10998.0
2020-03-24 11:30:00,22.91,23.38,22.69,23.05,20470.0,18.2499,18.6243,18.0747,18.3614,20470.0
2020-03-24 12:00:00,23.19,23.38,22.76,23.3,13277.0,18.4729,18.6243,18.1304,18.5606,13277.0
2020-03-24 12:30:00,23.28,24.14,23.17,23.7,17115.0,18.5446,19.2297,18.457,18.8792,17115.0
2020-03-24 13:00:00,23.59,23.69,22.64,23.18,9126.0,18.7916,18.8712,18.0348,18.465,9126.0
2020-03-24 13:30:00,23.29,23.59,22.5,22.76,15592.0,18.5526,18.7916,17.9233,18.1304,15592.0
2020-03-24 14:00:00,22.75,22.89,22.5,22.75,12773.0,18.1224,18.234,17.9233,18.1224,12773.0
2020-03-24 14:30:00,22.69,23.01,22.62,22.87,18000.0,18.0747,18.3296,18.0189,18.218,18000.0
2020-03-24 15:00:00,22.9,23.03,22.73,23.03,14285.0,18.2419,18.3455,18.1065,18.3455,14285.0
2020-03-24 15:30:00,23.0,24.13,23.0,24.12,30879.0,18.3216,19.2217,18.3216,19.2138,30879.0
2020-03-25 09:30:00,24.6,25.08,22.23,22.45,29810.0,19.5961,19.9785,17.7082,17.8835,29810.0
2020-03-25 10:00:00,22.45,22.95,22.3,22.79,14305.0,17.8835,18.2818,17.764,18.1543,14305.0
2020-03-25 10:30:00,22.82,23.5,22.72,23.18,19528.0,18.1782,18.7199,18.0985,18.465,19528.0
2020-03-25 11:00:00,23.27,23.51,22.81,23.0,19123.0,18.5367,18.7279,18.1702,18.3216,19123.0
2020-03-25 11:30:00,22.94,23.25,22.8,22.91,25904.0,18.2738,18.5207,18.1623,18.2499,25904.0
2020-03-25 12:00:00,22.9,23.88,22.9,23.56,19755.0,18.2419,19.0226,18.2419,18.7677,19755.0
2020-03-25 12:30:00,23.55,24.3,23.45,24.07,15344.0,18.7597,19.3572,18.6801,19.1739,15344.0
2020-03-25 13:00:00,24.1,24.93,24.1,24.93,20768.0,19.1978,19.859,19.1978,19.859,20768.0
2020-03-25 13:30:00,24.88,25.95,24.81,25.03,23785.0,19.8192,20.6715,19.7634,19.9387,23785.0
2020-03-25 14:00:00,25.11,25.19,24.0,24.07,31516.0,20.0024,20.0661,19.1182,19.1739,31516.0
2020-03-25 14:30:00,23.98,24.43,23.15,24.43,30168.0,19.1023,19.4607,18.4411,19.4607,30168.0
2020-03-25 15:00:00,24.46,24.63,23.92,24.08,27609.0,19.4846,19.62,19.0545,19.1819,27609.0
2020-03-25 15:30:00,24.09,24.53,23.83,24.16,54288.0,19.1899,19.5404,18.9828,19.2456,54288.0
2020-03-26 09:30:00,24.2,25.21,24.0,24.85,40301.0,19.2775,20.0821,19.1182,19.7953,40301.0
2020-03-26 10:00:00,24.87,25.33,24.2,24.34,40137.0,19.8112,20.1777,19.2775,19.389,40137.0
2020-03-26 10:30:00,24.32,25.14,24.32,25.14,24638.0,19.3731,20.0263,19.3731,20.0263,24638.0
2020-03-26 11:00:00,25.2,25.4,24.99,25.4,17880.0,20.0741,20.2334,19.9068,20.2334,17880.0
2020-03-26 11:30:00,25.37,26.71,25.31,26.49,31250.0,20.2095,21.2769,20.1617,21.1017,31250.0
2020-03-26 12:00:00,26.46,26.76,25.8,26.44,18719.0,21.0778,21.3168,20.552,21.0619,18719.0
2020-03-26 12:30:00,26.66,26.66,25.83,25.87,10941.0,21.2371,21.2371,20.5759,20.6078,10941.0
2020-03-26 13:00:00,26.02,26.07,25.35,25.47,11538.0,20.7273,20.7671,20.1936,20.2892,11538.0
2020-03-26 13:30:00,25.29,25.52,24.96,25.1,17851.0,20.1458,20.329,19.8829,19.9944,17851.0
2020-03-26 14:00:00,25.15,25.15,24.3,24.8,23259.0,20.0343,20.0343,19.3572,19.7555,23259.0
2020-03-26 14:30:00,24.86,25.67,24.76,25.49,18939.0,19.8033,20.4485,19.7236,20.3051,18939.0
2020-03-26 15:00:00,25.41,25.51,25.03,25.4,21687.0,20.2414,20.321,19.9387,20.2334,21687.0
2020-03-26 15:30:00,25.4,26.1,25.25,25.99,33009.0,20.2334,20.791,20.1139,20.7034,33009.0
2020-03-27 09:30:00,24.7,24.7,23.37,23.9,18121.0,19.6758,19.6758,18.6163,19.0385,18121.0
2020-03-27 10:00:00,23.69,24.25,23.5,24.08,15114.0,18.8712,19.3173,18.7199,19.1819,15114.0
2020-03-27 10:30:00,24.06,24.41,23.82,23.84,23266.0,19.166,19.4448,18.9748,18.9907,23266.0
2020-03-27 11:00:00,23.85,24.1,23.65,24.05,11166.0,18.9987,19.1978,18.8394,19.158,11166.0
2020-03-27 11:30:00,24.1,24.1,23.69,24.0,11451.0,19.1978,19.1978,18.8712,19.1182,11451.0
2020-03-27 12:00:00,23.99,24.0,23.71,23.85,9231.0,19.1102,19.1182,18.8872,18.9987,9231.0
2020-03-27 12:30:00,23.83,24.42,23.83,24.42,7631.0,18.9828,19.4528,18.9828,19.4528,7631.0
2020-03-27 13:00:00,24.39,24.45,24.12,24.13,7188.0,19.4289,19.4767,19.2138,19.2217,7188.0
2020-03-27 13:30:00,24.2,24.8,24.2,24.66,6867.0,19.2775,19.7555,19.2775,19.6439,6867.0
2020-03-27 14:00:00,24.56,24.74,24.08,24.08,3634.0,19.5643,19.7077,19.1819,19.1819,3634.0
2020-03-27 14:30:00,24.04,24.25,24.04,24.22,3719.0,19.15,19.3173,19.15,19.2934,3719.0
2020-03-27 15:00:00,24.22,24.45,24.07,24.41,6660.0,19.2934,19.4767,19.1739,19.4448,6660.0
2020-03-27 15:30:00,24.31,24.31,23.66,23.87,49716.0,19.3651,19.3651,18.8473,19.0146,49716.0
2020-03-30 09:30:00,22.76,23.26,22.04,22.04,30311.0,18.1304,18.5287,17.5569,17.5569,30311.0
2020-03-30 10:00:00,22.09,23.42,22.08,23.11,16320.0,17.5967,18.6562,17.5887,18.4092,16320.0
2020-03-30 10:30:00,23.16,23.77,23.01,23.15,16975.0,18.449,18.935,18.3296,18.4411,16975.0
2020-03-30 11:00:00,23.13,23.3,22.8,23.01,22809.0,18.4252,18.5606,18.1623,18.3296,22809.0
2020-03-30 11:30:00,23.0,23.03,22.83,22.93,16536.0,18.3216,18.3455,18.1862,18.2658,16536.0
2020-03-30 12:00:00,22.94,23.05,22.84,22.97,10562.0,18.2738,18.3614,18.1941,18.2977,10562.0
2020-03-30 12:30:00,22.93,23.0,22.78,22.9,10400.0,18.2658,18.3216,18.1463,18.2419,10400.0
2020-03-30 13:00:00,22.96,23.0,22.76,22.92,7320.0,18.2897,18.3216,18.1304,18.2579,7320.0
2020-03-30 13:30:00,22.88,22.88,22.59,22.59,10651.0,18.226,18.226,17.995,17.995,10651.0
2020-03-30 14:00:00,22.71,23.34,22.55,23.32,9097.0,18.0906,18.5924,17.9631,18.5765,9097.0
2020-03-30 14:30:00,23.28,23.47,23.23,23.37,8974.0,18.5446,18.696,18.5048,18.6163,8974.0
2020-03-30 15:00:00,23.37,23.78,23.37,23.49,6575.0,18.6163,18.9429,18.6163,18.7119,6575.0
2020-03-30 15:30:00,23.54,23.86,23.2,23.58,33572.0,18.7518,19.0067,18.4809,18.7836,33572.0
2020-03-31 09:30:00,24.6,25.92,24.39,25.5,47150.0,19.5961,20.6476,19.4289,20.3131,47150.0
2020-03-31 10:00:00,25.48,26.62,25.48,26.35,49349.0,20.2971,21.2053,20.2971,20.9902,49349.0
2020-03-31 10:30:00,26.39,26.96,26.08,26.96,18360.0,21.022,21.4761,20.7751,21.4761,18360.0
2020-03-31 11:00:00,26.99,27.17,26.58,26.97,34433.0,21.5,21.6434,21.1734,21.4841,34433.0
2020-03-31 11:30:00,27.1,27.25,26.83,27.16,12719.0,21.5876,21.7071,21.3725,21.6354,12719.0
2020-03-31 12:00:00,27.27,27.27,26.46,26.66,13078.0,21.723,21.723,21.0778,21.2371,13078.0
2020-03-31 12:30:00,26.63,26.65,25.9,25.92,36965.0,21.2132,21.2292,20.6317,20.6476,36965.0
2020-03-31 13:00:00,25.92,26.04,25.63,25.81,10454.0,20.6476,20.7432,20.4166,20.56,10454.0
2020-03-31 13:30:00,25.95,26.29,25.94,26.15,9861.0,20.6715,20.9424,20.6636,20.8309,9861.0
2020-03-31 14:00:00,26.1,26.21,25.93,26.01,8855.0,20.791,20.8787,20.6556,20.7193,8855.0
2020-03-31 14:30:00,25.94,26.23,25.89,26.13,7571.0,20.6636,20.8946,20.6237,20.8149,7571.0
2020-03-31 15:00:00,26.26,26.32,25.78,25.85,16334.0,20.9185,20.9663,20.5361,20.5919,16334.0
2020-03-31 15:30:00,25.89,26.34,25.46,26.2,56476.0,20.6237,20.9822,20.2812,20.8707,56476.0
2020-04-01 09:30:00,25.09,25.51,24.59,24.86,49870.0,19.9865,20.321,19.5882,19.8033,49870.0
2020-04-01 10:00:00,24.87,25.17,24.57,24.62,30985.0,19.8112,20.0502,19.5722,19.6121,30985.0
2020-04-01 10:30:00,24.6,24.83,24.23,24.81,37552.0,19.5961,19.7794,19.3014,19.7634,37552.0
2020-04-01 11:00:00,24.89,25.13,24.5,24.5,27553.0,19.8272,20.0183,19.5165,19.5165,27553.0
2020-04-01 11:30:00,24.48,24.78,24.44,24.66,39659.0,19.5005,19.7395,19.4687,19.6439,39659.0
2020-04-01 12:00:00,24.69,24.72,23.88,23.91,18902.0,19.6678,19.6917,19.0226,19.0465,18902.0
2020-04-01 12:30:00,23.93,24.17,23.71,24.17,15154.0,19.0624,19.2536,18.8872,19.2536,15154.0
2020-04-01 13:00:00,24.11,24.55,24.08,24.5,17999.0,19.2058,19.5563,19.1819,19.5165,17999.0
2020-04-01 13:30:00,24.58,25.3,24.48,25.23,53892.0,19.5802,20.1538,19.5005,20.098,53892.0
2020-04-01 14:00:00,25.13,25.23,24.83,24.91,15155.0,20.0183,20.098,19.7794,19.8431,15155.0
2020-04-01 14:30:00,24.88,25.33,24.82,25.3,14342.0,19.8192,20.1777,19.7714,20.1538,14342.0
2020-04-01 15:00:00,25.42,25.48,25.25,25.39,12944.0,20.2493,20.2971,20.1139,20.2254,12944.0
2020-04-01 15:30:00,25.41,25.41,24.91,25.06,49337.0,20.2414,20.2414,19.8431,19.9626,49337.0
2020-04-02 09:30:00,26.64,28.35,26.55,28.32,111092.0,21.2212,22.5834,21.1495,22.5595,111092.0
2020-04-02 10:00:00,28.31,29.8,28.06,29.42,53928.0,22.5515,23.7384,22.3523,23.4357,53928.0
2020-04-02 10:30:00,29.17,33.12,29.16,30.99,93460.0,23.2366,26.3831,23.2286,24.6864,93460.0
2020-04-02 11:00:00,31.02,31.33,28.71,28.82,54145.0,24.7103,24.9572,22.8701,22.9578,54145.0
2020-04-02 11:30:00,29.05,30.03,29.05,29.88,40038.0,23.141,23.9216,23.141,23.8021,40038.0
2020-04-02 12:00:00,29.96,30.48,29.76,30.08,31540.0,23.8659,24.2801,23.7066,23.9615,31540.0
2020-04-02 12:30:00,30.09,30.46,29.86,30.02,32522.0,23.9694,24.2642,23.7862,23.9137,32522.0
2020-04-02 13:00:00,30.0,30.02,28.19,28.28,33116.0,23.8977,23.9137,22.4559,22.5276,33116.0
2020-04-02 13:30:00,28.22,29.0,28.22,28.89,39767.0,22.4798,23.1011,22.4798,23.0135,39767.0
2020-04-02 14:00:00,28.83,28.83,27.75,28.35,69220.0,22.9657,22.9657,22.1054,22.5834,69220.0
2020-04-02 14:30:00,28.35,29.23,28.31,29.19,53702.0,22.5834,23.2844,22.5515,23.2525,53702.0
2020-04-02 15:00:00,29.2,29.38,28.82,29.13,42592.0,23.2605,23.4038,22.9578,23.2047,42592.0
2020-04-02 15:30:00,29.14,29.3,28.87,29.05,115990.0,23.2127,23.3401,22.9976,23.141,115990.0
2020-04-03 09:30:00,31.34,31.49,28.68,29.11,74912.0,24.9652,25.0847,22.8462,23.1888,74912.0
2020-04-03 10:00:00,29.09,29.87,28.38,28.84,48403.0,23.1728,23.7942,22.6073,22.9737,48403.0
2020-04-03 10:30:00,28.96,29.45,28.61,29.32,14739.0,23.0693,23.4596,22.7905,23.3561,14739.0
2020-04-03 11:00:00,29.27,29.37,28.57,28.68,26399.0,23.3162,23.3959,22.7586,22.8462,26399.0
2020-04-03 11:30:00,28.67,28.87,28.27,28.76,19804.0,22.8383,22.9976,22.5196,22.91,19804.0
2020-04-03 12:00:00,28.83,28.83,27.85,28.43,15624.0,22.9657,22.9657,22.1851,22.6471,15624.0
2020-04-03 12:30:00,28.4,29.1,28.4,28.92,25871.0,22.6232,23.1808,22.6232,23.0374,25871.0
2020-04-03 13:00:00,28.93,29.11,28.53,28.76,8600.0,23.0454,23.1888,22.7267,22.91,8600.0
2020-04-03 13:30:00,28.75,29.16,28.7,29.16,15181.0,22.902,23.2286,22.8622,23.2286,15181.0
2020-04-03 14:00:00,29.11,29.86,28.98,29.78,17795.0,23.1888,23.7862,23.0852,23.7225,17795.0
2020-04-03 14:30:00,29.76,30.4,29.59,30.4,22082.0,23.7066,24.2164,23.5711,24.2164,22082.0
2020-04-03 15:00:00,30.34,30.84,30.24,30.84,30499.0,24.1686,24.5669,24.0889,24.5669,30499.0
2020-04-03 15:30:00,30.81,32.87,30.41,31.6,165001.0,24.543,26.1839,24.2243,25.1723,165001.0
2020-04-06 09:30:00,32.1,32.29,30.97,30.97,15225.0,25.5706,25.7219,24.6704,24.6704,15225.0
2020-04-06 10:00:00,31.02,31.32,30.26,30.39,20297.0,24.7103,24.9492,24.1048,24.2084,20297.0
2020-04-06 10:30:00,30.26,30.44,29.65,30.21,17624.0,24.1048,24.2482,23.6189,24.065,17624.0
2020-04-06 11:00:00,30.3,30.41,29.9,30.38,21146.0,24.1367,24.2243,23.8181,24.2004,21146.0
2020-04-06 11:30:00,30.41,31.15,30.38,30.7,16058.0,24.2243,24.8138,24.2004,24.4553,16058.0
2020-04-06 12:00:00,30.75,31.52,30.47,31.52,27397.0,24.4952,25.1086,24.2721,25.1086,27397.0
2020-04-06 12:30:00,31.53,31.72,30.64,30.9,23696.0,25.1165,25.2679,24.4076,24.6147,23696.0
2020-04-06 13:00:00,31.0,31.41,30.95,31.36,6898.0,24.6943,25.0209,24.6545,24.9811,6898.0
2020-04-06 13:30:00,31.46,31.83,31.42,31.65,41369.0,25.0608,25.3555,25.0289,25.2121,41369.0
2020-04-06 14:00:00,31.59,31.83,31.06,31.7,14929.0,25.1643,25.3555,24.7421,25.2519,14929.0
2020-04-06 14:30:00,31.73,31.95,31.53,31.79,14517.0,25.2758,25.4511,25.1165,25.3236,14517.0
2020-04-06 15:00:00,31.73,32.0,31.65,32.0,18718.0,25.2758,25.4909,25.2121,25.4909,18718.0
2020-04-06 15:30:00,31.99,32.44,31.88,32.16,54873.0,25.4829,25.8414,25.3953,25.6184,54873.0
2020-04-07 09:30:00,34.22,37.7,34.22,37.67,55797.0,27.2593,30.0315,27.2593,30.0076,55797.0
2020-04-07 10:00:00,37.68,38.01,35.14,35.5,29409.0,30.0156,30.2784,27.9922,28.279,29409.0
2020-04-07 10:30:00,35.39,36.4,34.73,35.08,24775.0,28.1914,28.9959,27.6656,27.9444,24775.0
2020-04-07 11:00:00,35.26,36.71,35.13,36.25,33337.0,28.0878,29.2429,27.9842,28.8764,33337.0
2020-04-07 11:30:00,36.21,36.59,35.88,35.96,45398.0,28.8446,29.1473,28.5817,28.6454,45398.0
2020-04-07 12:00:00,35.95,36.78,35.95,36.32,20368.0,28.6374,29.2986,28.6374,28.9322,20368.0
2020-04-07 12:30:00,36.5,36.5,35.53,35.53,18301.0,29.0756,29.0756,28.3029,28.3029,18301.0
2020-04-07 13:00:00,35.6,35.64,34.61,35.06,18793.0,28.3586,28.3905,27.57,27.9285,18793.0
2020-04-07 13:30:00,35.13,35.2,34.35,34.45,25219.0,27.9842,28.04,27.3629,27.4426,25219.0
2020-04-07 14:00:00,34.29,34.3,33.04,33.26,32982.0,27.3151,27.3231,26.3194,26.4946,32982.0
2020-04-07 14:30:00,33.23,33.49,32.48,32.64,20901.0,26.4707,26.6778,25.8733,26.0007,20901.0
2020-04-07 15:00:00,32.83,33.38,32.66,32.81,19341.0,26.1521,26.5902,26.0167,26.1362,19341.0
2020-04-07 15:30:00,32.68,33.81,32.64,33.05,34713.0,26.0326,26.9327,26.0007,26.3273,34713.0
2020-04-08 09:30:00,34.22,35.15,33.85,34.67,59860.0,27.2593,28.0002,26.9646,27.6178,59860.0
2020-04-08 10:00:00,34.7,35.0,34.12,34.37,17599.0,27.6417,27.8807,27.1797,27.3788,17599.0
2020-04-08 10:30:00,34.18,34.68,33.7,34.24,16443.0,27.2275,27.6258,26.8451,27.2753,16443.0
2020-04-08 11:00:00,34.36,35.0,34.23,34.64,12504.0,27.3709,27.8807,27.2673,27.5939,12504.0
2020-04-08 11:30:00,34.69,35.29,34.47,34.62,12981.0,27.6337,28.1117,27.4585,27.578,12981.0
2020-04-08 12:00:00,34.67,34.87,34.39,34.79,7379.0,27.6178,27.7771,27.3948,27.7134,7379.0
2020-04-08 12:30:00,34.82,34.82,34.28,34.33,9649.0,27.7373,27.7373,27.3071,27.347,9649.0
2020-04-08 13:00:00,34.24,34.6,34.0,34.4,8333.0,27.2753,27.5621,27.0841,27.4027,8333.0
2020-04-08 13:30:00,34.44,34.53,33.96,34.23,10590.0,27.4346,27.5063,27.0522,27.2673,10590.0
2020-04-08 14:00:00,34.22,35.33,34.22,35.25,9059.0,27.2593,28.1436,27.2593,28.0798,9059.0
2020-04-08 14:30:00,35.19,36.33,35.18,36.33,27586.0,28.032,28.9402,28.0241,28.9402,27586.0
2020-04-08 15:00:00,36.31,36.79,36.14,36.48,31747.0,28.9242,29.3066,28.7888,29.0596,31747.0
2020-04-08 15:30:00,36.54,37.65,36.35,37.48,46316.0,29.1074,29.9917,28.9561,29.8562,46316.0
2020-04-09 09:30:00,40.34,40.95,38.16,39.28,59637.0,32.1345,32.6204,30.3979,31.2901,59637.0
2020-04-09 10:00:00,39.21,39.74,37.69,39.74,39744.0,31.2343,31.6565,30.0235,31.6565,39744.0
2020-04-09 10:30:00,39.67,40.55,39.34,39.75,40854.0,31.6008,32.3018,31.3379,31.6645,40854.0
2020-04-09 11:00:00,39.8,39.86,37.24,37.88,29971.0,31.7043,31.7521,29.6651,30.1749,29971.0
2020-04-09 11:30:00,37.99,37.99,36.38,36.64,25156.0,30.2625,30.2625,28.98,29.1871,25156.0
2020-04-09 12:00:00,36.67,37.28,36.55,37.0,33342.0,29.211,29.6969,29.1154,29.4739,33342.0
2020-04-09 12:30:00,37.07,37.42,36.85,37.39,33577.0,29.5296,29.8084,29.3544,29.7845,33577.0
2020-04-09 13:00:00,37.35,38.32,37.27,38.12,18715.0,29.7527,30.5254,29.6889,30.3661,18715.0
2020-04-09 13:30:00,38.31,38.34,36.11,36.37,26878.0,30.5174,30.5413,28.7649,28.972,26878.0
2020-04-09 14:00:00,36.45,36.45,34.39,34.4,59304.0,29.0357,29.0357,27.3948,27.4027,59304.0
2020-04-09 14:30:00,34.19,34.54,33.23,33.88,25664.0,27.2354,27.5143,26.4707,26.9885,25664.0
2020-04-09 15:00:00,33.88,35.13,33.52,34.76,34250.0,26.9885,27.9842,26.7017,27.6895,34250.0
2020-04-09 15:30:00,34.82,35.1,34.51,34.89,35545.0,27.7373,27.9603,27.4904,27.7931,35545.0
2020-04-13 09:30:00,36.91,36.95,34.04,35.34,30339.0,29.4022,29.434,27.116,28.1515,30339.0
2020-04-13 10:00:00,35.35,35.83,34.35,34.78,49461.0,28.1595,28.5419,27.3629,27.7054,49461.0
2020-04-13 10:30:00,34.66,35.08,34.03,34.05,25441.0,27.6098,27.9444,27.108,27.1239,25441.0
2020-04-13 11:00:00,34.1,34.49,33.63,34.41,22544.0,27.1638,27.4744,26.7894,27.4107,22544.0
2020-04-13 11:30:00,34.25,34.26,33.56,33.62,16081.0,27.2832,27.2912,26.7336,26.7814,16081.0
2020-04-13 12:00:00,33.7,34.13,33.68,33.68,7540.0,26.8451,27.1877,26.8292,26.8292,7540.0
2020-04-13 12:30:00,33.66,33.69,33.06,33.16,17243.0,26.8133,26.8372,26.3353,26.415,17243.0
2020-04-13 13:00:00,33.1,33.22,33.01,33.22,8575.0,26.3672,26.4628,26.2955,26.4628,8575.0
2020-04-13 13:30:00,33.17,33.49,33.01,33.07,11417.0,26.4229,26.6778,26.2955,26.3433,11417.0
2020-04-13 14:00:00,33.31,33.42,33.02,33.03,8658.0,26.5344,26.6221,26.3034,26.3114,8658.0
2020-04-13 14:30:00,33.1,33.1,32.74,32.88,18236.0,26.3672,26.3672,26.0804,26.1919,18236.0
2020-04-13 15:00:00,32.83,33.18,32.74,32.96,10208.0,26.1521,26.4309,26.0804,26.2556,10208.0
2020-04-13 15:30:00,33.12,33.43,32.91,33.1,35332.0,26.3831,26.63,26.2158,26.3672,35332.0
2020-04-14 09:30:00,32.88,33.85,31.7,33.72,37255.0,26.1919,26.9646,25.2519,26.8611,37255.0
2020-04-14 10:00:00,33.62,33.62,32.45,32.52,18316.0,26.7814,26.7814,25.8494,25.9051,18316.0
2020-04-14 10:30:00,32.54,32.58,31.63,31.82,33041.0,25.9211,25.9529,25.1962,25.3475,33041.0
2020-04-14 11:00:00,31.77,32.38,31.32,32.32,44329.0,25.3077,25.7936,24.9492,25.7458,44329.0
2020-04-14 11:30:00,32.26,32.65,31.86,31.86,85607.0,25.698,26.0087,25.3794,25.3794,85607.0
2020-04-14 12:00:00,31.97,32.41,31.97,32.39,15121.0,25.467,25.8175,25.467,25.8016,15121.0
2020-04-14 12:30:00,32.45,32.45,31.97,32.29,13140.0,25.8494,25.8494,25.467,25.7219,13140.0
2020-04-14 13:00:00,32.27,32.28,31.5,31.73,15661.0,25.706,25.714,25.0926,25.2758,15661.0
2020-04-14 13:30:00,31.81,31.92,31.5,31.51,12994.0,25.3396,25.4272,25.0926,25.1006,12994.0
2020-04-14 14:00:00,31.48,31.6,31.11,31.15,14411.0,25.0767,25.1723,24.7819,24.8138,14411.0
2020-04-14 14:30:00,31.16,31.9,31.16,31.9,10968.0,24.8218,25.4113,24.8218,25.4113,10968.0
2020-04-14 15:00:00,31.88,32.02,31.56,31.59,13197.0,25.3953,25.5068,25.1404,25.1643,13197.0
2020-04-14 15:30:00,31.68,31.84,31.4,31.69,33581.0,25.236,25.3635,25.013,25.244,33581.0
2020-04-15 09:30:00,29.48,29.74,28.67,29.68,43221.0,23.4835,23.6906,22.8383,23.6428,43221.0
2020-04-15 10:00:00,29.68,30.14,29.45,29.67,21195.0,23.6428,24.0093,23.4596,23.6349,21195.0
2020-04-15 10:30:00,29.6,29.61,29.09,29.09,13067.0,23.5791,23.5871,23.1728,23.1728,13067.0
2020-04-15 11:00:00,29.08,29.32,28.97,29.3,23435.0,23.1649,23.3561,23.0772,23.3401,23435.0
2020-04-15 11:30:00,29.34,29.46,28.87,28.91,12442.0,23.372,23.4676,22.9976,23.0294,12442.0
2020-04-15 12:00:00,28.9,29.15,28.86,29.14,13405.0,23.0215,23.2206,22.9896,23.2127,13405.0
2020-04-15 12:30:00,29.14,29.63,29.14,29.43,7628.0,23.2127,23.603,23.2127,23.4437,7628.0
2020-04-15 13:00:00,29.44,29.55,29.07,29.09,14084.0,23.4516,23.5393,23.1569,23.1728,14084.0
2020-04-15 13:30:00,29.06,29.27,28.95,29.27,12497.0,23.1489,23.3162,23.0613,23.3162,12497.0
2020-04-15 14:00:00,29.29,29.4,28.93,29.34,25019.0,23.3322,23.4198,23.0454,23.372,25019.0
2020-04-15 14:30:00,29.39,29.54,29.27,29.42,10697.0,23.4118,23.5313,23.3162,23.4357,10697.0
2020-04-15 15:00:00,29.42,30.22,29.3,30.11,23916.0,23.4357,24.073,23.3401,23.9854,23916.0
2020-04-15 15:30:00,30.12,30.47,30.11,30.19,43333.0,23.9933,24.2721,23.9854,24.0491,43333.0
2020-04-16 09:30:00,30.0,30.0,27.46,27.94,51091.0,23.8977,23.8977,21.8744,22.2568,51091.0
2020-04-16 10:00:00,27.94,28.87,27.94,28.83,32494.0,22.2568,22.9976,22.2568,22.9657,32494.0
2020-04-16 10:30:00,28.93,29.23,28.62,29.17,17794.0,23.0454,23.2844,22.7984,23.2366,17794.0
2020-04-16 11:00:00,29.09,29.6,28.94,28.95,20065.0,23.1728,23.5791,23.0533,23.0613,20065.0
2020-04-16 11:30:00,28.92,29.06,28.36,29.04,16026.0,23.0374,23.1489,22.5913,23.133,16026.0
2020-04-16 12:00:00,29.02,29.18,28.61,28.63,14209.0,23.1171,23.2445,22.7905,22.8064,14209.0
2020-04-16 12:30:00,28.61,28.74,28.42,28.46,20644.0,22.7905,22.894,22.6391,22.671,20644.0
2020-04-16 13:00:00,28.43,28.6,27.93,28.0,51751.0,22.6471,22.7825,22.2488,22.3046,51751.0
2020-04-16 13:30:00,28.05,28.18,27.97,28.11,19672.0,22.3444,22.4479,22.2807,22.3922,19672.0
2020-04-16 14:00:00,28.0,28.25,27.99,28.16,23362.0,22.3046,22.5037,22.2966,22.432,23362.0
2020-04-16 14:30:00,28.14,28.39,28.06,28.38,21498.0,22.4161,22.6152,22.3523,22.6073,21498.0
2020-04-16 15:00:00,28.41,28.41,28.13,28.28,20187.0,22.6312,22.6312,22.4081,22.5276,20187.0
2020-04-16 15:30:00,28.3,28.36,27.89,28.0,38392.0,22.5435,22.5913,22.2169,22.3046,38392.0
2020-04-17 09:30:00,28.5,30.38,28.41,30.38,24482.0,22.7028,24.2004,22.6312,24.2004,24482.0
2020-04-17 10:00:00,30.26,30.37,29.36,29.57,13103.0,24.1048,24.1925,23.3879,23.5552,13103.0
2020-04-17 10:30:00,29.46,29.6,29.22,29.23,31385.0,23.4676,23.5791,23.2764,23.2844,31385.0
2020-04-17 11:00:00,29.16,29.93,29.14,29.8,27758.0,23.2286,23.842,23.2127,23.7384,27758.0
2020-04-17 11:30:00,29.8,30.03,29.68,30.03,26686.0,23.7384,23.9216,23.6428,23.9216,26686.0
2020-04-17 12:00:00,30.04,30.63,29.93,30.56,38812.0,23.9296,24.3996,23.842,24.3438,38812.0
2020-04-17 12:30:00,30.52,31.3,30.52,31.18,25324.0,24.312,24.9333,24.312,24.8377,25324.0
2020-04-17 13:00:00,31.16,31.33,30.91,31.15,6027.0,24.8218,24.9572,24.6226,24.8138,6027.0
2020-04-17 13:30:00,31.1,31.24,30.64,30.79,12012.0,24.774,24.8855,24.4076,24.527,12012.0
2020-04-17 14:00:00,30.81,30.81,30.41,30.58,9096.0,24.543,24.543,24.2243,24.3598,9096.0
2020-04-17 14:30:00,30.55,30.73,30.4,30.51,9303.0,24.3359,24.4792,24.2164,24.304,9303.0
2020-04-17 15:00:00,30.55,30.71,30.49,30.57,12020.0,24.3359,24.4633,24.2881,24.3518,12020.0
2020-04-17 15:30:00,30.56,31.57,30.56,31.55,46254.0,24.3438,25.1484,24.3438,25.1324,46254.0
2020-04-20 09:30:00,28.8,31.31,28.8,30.8,38922.0,22.9418,24.9413,22.9418,24.535,38922.0
2020-04-20 10:00:00,30.86,31.01,30.31,30.46,30648.0,24.5828,24.7023,24.1447,24.2642,30648.0
2020-04-20 10:30:00,30.45,31.77,30.41,31.55,50986.0,24.2562,25.3077,24.2243,25.1324,50986.0
2020-04-20 11:00:00,31.59,31.9,30.92,31.45,18728.0,25.1643,25.4113,24.6306,25.0528,18728.0
2020-04-20 11:30:00,31.32,32.44,31.32,32.0,18716.0,24.9492,25.8414,24.9492,25.4909,18716.0
2020-04-20 12:00:00,32.05,32.08,31.47,31.51,17583.0,25.5307,25.5546,25.0687,25.1006,17583.0
2020-04-20 12:30:00,31.57,31.74,30.91,30.91,12864.0,25.1484,25.2838,24.6226,24.6226,12864.0
2020-04-20 13:00:00,30.92,31.21,30.62,31.21,14432.0,24.6306,24.8616,24.3916,24.8616,14432.0
2020-04-20 13:30:00,31.19,31.19,30.57,30.57,20941.0,24.8457,24.8457,24.3518,24.3518,20941.0
2020-04-20 14:00:00,30.57,30.8,29.55,29.55,39973.0,24.3518,24.535,23.5393,23.5393,39973.0
2020-04-20 14:30:00,29.57,30.44,29.57,30.06,17079.0,23.5552,24.2482,23.5552,23.9455,17079.0
2020-04-20 15:00:00,30.18,30.65,30.16,30.44,32470.0,24.0411,24.4155,24.0252,24.2482,32470.0
2020-04-20 15:30:00,30.39,30.99,30.39,30.85,71441.0,24.2084,24.6864,24.2084,24.5748,71441.0
2020-04-21 09:30:00,29.27,31.04,29.25,30.47,19065.0,23.3162,24.7262,23.3003,24.2721,19065.0
2020-04-21 10:00:00,30.54,31.02,30.07,30.91,39850.0,24.3279,24.7103,23.9535,24.6226,39850.0
2020-04-21 10:30:00,30.93,30.99,30.54,30.9,27607.0,24.6386,24.6864,24.3279,24.6147,27607.0
2020-04-21 11:00:00,30.78,30.89,29.99,30.07,27800.0,24.5191,24.6067,23.8898,23.9535,27800.0
2020-04-21 11:30:00,30.15,30.3,29.77,29.99,11854.0,24.0172,24.1367,23.7145,23.8898,11854.0
2020-04-21 12:00:00,30.0,30.68,29.96,30.31,6284.0,23.8977,24.4394,23.8659,24.1447,6284.0
2020-04-21 12:30:00,30.39,30.65,30.04,30.42,19263.0,24.2084,24.4155,23.9296,24.2323,19263.0
2020-04-21 13:00:00,30.4,30.52,30.29,30.47,6086.0,24.2164,24.312,24.1287,24.2721,6086.0
2020-04-21 13:30:00,30.47,30.57,29.85,30.05,18702.0,24.2721,24.3518,23.7782,23.9376,18702.0
2020-04-21 14:00:00,29.9,30.45,29.84,30.21,12895.0,23.8181,24.2562,23.7703,24.065,12895.0
2020-04-21 14:30:00,30.13,31.0,30.13,31.0,24247.0,24.0013,24.6943,24.0013,24.6943,24247.0
2020-04-21 15:00:00,31.13,31.39,31.02,31.22,16000.0,24.7979,25.005,24.7103,24.8696,16000.0
2020-04-21 15:30:00,31.18,31.54,31.01,31.42,46381.0,24.8377,25.1245,24.7023,25.0289,46381.0
2020-04-22 09:30:00,33.23,34.41,33.1,33.74,68983.0,26.4707,27.4107,26.3672,26.877,68983.0
2020-04-22 10:00:00,33.8,34.25,33.6,34.19,57668.0,26.9248,27.2832,26.7655,27.2354,57668.0
2020-04-22 10:30:00,34.21,34.64,34.1,34.21,29319.0,27.2514,27.5939,27.1638,27.2514,29319.0
2020-04-22 11:00:00,33.93,34.05,33.39,33.59,15813.0,27.0283,27.1239,26.5982,26.7575,15813.0
2020-04-22 11:30:00,33.63,34.0,33.51,33.65,14966.0,26.7894,27.0841,26.6938,26.8053,14966.0
2020-04-22 12:00:00,33.65,33.65,33.05,33.23,9550.0,26.8053,26.8053,26.3273,26.4707,9550.0
2020-04-22 12:30:00,33.33,33.33,33.01,33.07,3951.0,26.5504,26.5504,26.2955,26.3433,3951.0
2020-04-22 13:00:00,33.18,33.62,33.15,33.59,7057.0,26.4309,26.7814,26.407,26.7575,7057.0
2020-04-22 13:30:00,33.61,33.91,33.61,33.86,8572.0,26.7734,27.0124,26.7734,26.9726,8572.0
2020-04-22 14:00:00,33.93,33.97,33.7,33.76,5703.0,27.0283,27.0602,26.8451,26.8929,5703.0
2020-04-22 14:30:00,33.8,34.11,33.8,34.06,12604.0,26.9248,27.1717,26.9248,27.1319,12604.0
2020-04-22 15:00:00,34.13,34.25,34.03,34.15,20644.0,27.1877,27.2832,27.108,27.2036,20644.0
2020-04-22 15:30:00,34.15,34.45,34.12,34.24,29167.0,27.2036,27.4426,27.1797,27.2753,29167.0
2020-04-23 09:30:00,35.57,35.89,35.07,35.5,26771.0,28.3347,28.5897,27.9364,28.279,26771.0
2020-04-23 10:00:00,35.59,36.46,35.57,36.45,49029.0,28.3507,29.0437,28.3347,29.0357,49029.0
2020-04-23 10:30:00,36.47,37.09,36.45,36.85,37435.0,29.0517,29.5456,29.0357,29.3544,37435.0
2020-04-23 11:00:00,36.87,37.81,36.8,37.36,25599.0,29.3703,30.1191,29.3146,29.7606,25599.0
2020-04-23 11:30:00,37.37,37.39,36.66,37.08,14899.0,29.7686,29.7845,29.203,29.5376,14899.0
2020-04-23 12:00:00,37.1,37.11,36.63,36.91,8864.0,29.5535,29.5615,29.1791,29.4022,8864.0
2020-04-23 12:30:00,36.79,36.93,35.7,36.33,18695.0,29.3066,29.4181,28.4383,28.9402,18695.0
2020-04-23 13:00:00,36.41,37.03,36.23,36.61,12726.0,29.0039,29.4978,28.8605,29.1632,12726.0
2020-04-23 13:30:00,36.66,36.89,36.2,36.37,10854.0,29.203,29.3862,28.8366,28.972,10854.0
2020-04-23 14:00:00,36.44,37.17,36.35,37.15,9622.0,29.0278,29.6093,28.9561,29.5934,9622.0
2020-04-23 14:30:00,37.1,37.56,37.06,37.42,22876.0,29.5535,29.92,29.5217,29.8084,22876.0
2020-04-23 15:00:00,37.39,37.4,37.02,37.24,30884.0,29.7845,29.7925,29.4898,29.6651,30884.0
2020-04-23 15:30:00,37.29,37.46,37.05,37.1,49263.0,29.7049,29.8403,29.5137,29.5535,49263.0
2020-04-24 09:30:00,37.85,39.4,37.47,37.82,24165.0,30.151,31.3857,29.8483,30.1271,24165.0
2020-04-24 10:00:00,37.73,37.73,36.19,36.35,24909.0,30.0554,30.0554,28.8286,28.9561,24909.0
2020-04-24 10:30:00,36.17,36.88,36.17,36.53,33734.0,28.8127,29.3783,28.8127,29.0995,33734.0
2020-04-24 11:00:00,36.53,36.54,35.65,36.1,11286.0,29.0995,29.1074,28.3985,28.7569,11286.0
2020-04-24 11:30:00,36.13,36.34,35.85,36.25,6143.0,28.7808,28.9481,28.5578,28.8764,6143.0
2020-04-24 12:00:00,36.25,36.25,35.2,35.3,8370.0,28.8764,28.8764,28.04,28.1197,8370.0
2020-04-24 12:30:00,35.25,35.7,35.2,35.48,14049.0,28.0798,28.4383,28.04,28.2631,14049.0
2020-04-24 13:00:00,35.49,35.49,35.18,35.46,5463.0,28.271,28.271,28.0241,28.2471,5463.0
2020-04-24 13:30:00,35.53,36.14,35.51,35.97,10061.0,28.3029,28.7888,28.2869,28.6534,10061.0
2020-04-24 14:00:00,35.99,36.0,35.47,35.47,19528.0,28.6693,28.6773,28.2551,28.2551,19528.0
2020-04-24 14:30:00,35.59,36.11,35.57,36.05,12266.0,28.3507,28.7649,28.3347,28.7171,12266.0
2020-04-24 15:00:00,36.0,36.69,35.85,36.67,17636.0,28.6773,29.2269,28.5578,29.211,17636.0
2020-04-24 15:30:00,36.66,36.69,35.72,35.72,25865.0,29.203,29.2269,28.4542,28.4542,25865.0
2020-04-27 09:30:00,34.58,34.58,33.19,33.97,32384.0,27.5461,27.5461,26.4389,27.0602,32384.0
2020-04-27 10:00:00,33.93,34.71,33.47,34.44,40237.0,27.0283,27.6497,26.6619,27.4346,40237.0
2020-04-27 10:30:00,34.5,35.52,34.5,35.2,20704.0,27.4824,28.2949,27.4824,28.04,20704.0
2020-04-27 11:00:00,35.27,35.41,34.89,34.93,10595.0,28.0958,28.2073,27.7931,27.8249,10595.0
2020-04-27 11:30:00,34.98,35.15,34.92,35.02,7917.0,27.8648,28.0002,27.817,27.8966,7917.0
2020-04-27 12:00:00,35.04,35.28,35.0,35.18,6934.0,27.9126,28.1037,27.8807,28.0241,6934.0
2020-04-27 12:30:00,35.2,35.56,35.13,35.42,7756.0,28.04,28.3268,27.9842,28.2153,7756.0
2020-04-27 13:00:00,35.36,35.56,35.18,35.55,8016.0,28.1675,28.3268,28.0241,28.3188,8016.0
2020-04-27 13:30:00,35.48,35.65,35.38,35.47,12021.0,28.2631,28.3985,28.1834,28.2551,12021.0
2020-04-27 14:00:00,35.32,35.82,35.31,35.82,10237.0,28.1356,28.5339,28.1276,28.5339,10237.0
2020-04-27 14:30:00,35.89,36.56,35.81,36.56,44047.0,28.5897,29.1234,28.5259,29.1234,44047.0
2020-04-27 15:00:00,36.5,36.71,36.33,36.43,13216.0,29.0756,29.2429,28.9402,29.0198,13216.0
2020-04-27 15:30:00,36.37,36.47,36.14,36.23,23020.0,28.972,29.0517,28.7888,28.8605,23020.0
2020-04-28 09:30:00,37.6,38.0,36.8,36.91,29236.0,29.9518,30.2705,29.3146,29.4022,29236.0
2020-04-28 10:00:00,36.93,37.33,36.65,36.79,33154.0,29.4181,29.7367,29.1951,29.3066,33154.0
2020-04-28 10:30:00,36.76,36.76,35.81,35.91,25106.0,29.2827,29.2827,28.5259,28.6056,25106.0
2020-04-28 11:00:00,36.0,37.58,35.96,37.43,23040.0,28.6773,29.9359,28.6454,29.8164,23040.0
2020-04-28 11:30:00,37.4,37.75,37.2,37.52,24860.0,29.7925,30.0713,29.6332,29.8881,24860.0
2020-04-28 12:00:00,37.56,37.75,37.21,37.4,12883.0,29.92,30.0713,29.6412,29.7925,12883.0
2020-04-28 12:30:00,37.29,37.35,36.68,36.92,15714.0,29.7049,29.7527,29.219,29.4101,15714.0
2020-04-28 13:00:00,36.87,37.79,36.87,37.76,18117.0,29.3703,30.1032,29.3703,30.0793,18117.0
2020-04-28 13:30:00,37.71,37.87,37.31,37.31,14081.0,30.0394,30.1669,29.7208,29.7208,14081.0
2020-04-28 14:00:00,37.37,37.95,37.37,37.89,16003.0,29.7686,30.2306,29.7686,30.1828,16003.0
2020-04-28 14:30:00,37.93,38.12,37.79,38.0,21694.0,30.2147,30.3661,30.1032,30.2705,21694.0
2020-04-28 15:00:00,38.03,38.04,37.78,38.04,18399.0,30.2944,30.3023,30.0952,30.3023,18399.0
2020-04-28 15:30:00,38.01,38.29,37.97,38.03,51250.0,30.2784,30.5015,30.2466,30.2944,51250.0
2020-04-29 09:30:00,40.13,40.79,39.74,40.3,172212.0,31.9672,32.4929,31.6565,32.1026,172212.0
2020-04-29 10:00:00,40.2,40.44,39.8,40.23,31124.0,32.023,32.2141,31.7043,32.0469,31124.0
2020-04-29 10:30:00,40.36,40.93,40.22,40.84,18490.0,32.1504,32.6045,32.0389,32.5328,18490.0
2020-04-29 11:00:00,40.88,40.95,40.0,40.89,14584.0,32.5646,32.6204,31.8636,32.5726,14584.0
2020-04-29 11:30:00,40.87,41.2,40.61,40.74,17134.0,32.5567,32.8196,32.3496,32.4531,17134.0
2020-04-29 12:00:00,40.77,41.27,40.53,41.0,7690.0,32.477,32.8753,32.2858,32.6602,7690.0
2020-04-29 12:30:00,40.99,41.48,40.96,41.23,9065.0,32.6523,33.0426,32.6284,32.8434,9065.0
2020-04-29 13:00:00,41.25,41.62,41.11,41.2,8931.0,32.8594,33.1541,32.7479,32.8196,8931.0
2020-04-29 13:30:00,41.19,41.3,40.94,41.18,11393.0,32.8116,32.8992,32.6124,32.8036,11393.0
2020-04-29 14:00:00,41.25,41.3,40.68,41.19,9585.0,32.8594,32.8992,32.4053,32.8116,9585.0
2020-04-29 14:30:00,41.06,42.06,40.9,42.05,17585.0,32.708,33.5046,32.5806,33.4967,17585.0
2020-04-29 15:00:00,42.02,43.0,41.98,42.92,38639.0,33.4728,34.2534,33.4409,34.1897,38639.0
2020-04-29 15:30:00,42.94,44.25,42.94,44.25,56122.0,34.2056,35.2492,34.2056,35.2492,56122.0
2020-04-30 09:30:00,44.33,44.58,40.85,44.4,45667.0,35.3129,35.512,32.5407,35.3686,45667.0
2020-04-30 10:00:00,44.53,44.63,43.5,44.06,18237.0,35.4722,35.5519,34.6517,35.0978,18237.0
2020-04-30 10:30:00,44.26,44.53,43.54,43.58,30292.0,35.2571,35.4722,34.6836,34.7154,30292.0
2020-04-30 11:00:00,43.56,43.72,43.01,43.46,16881.0,34.6995,34.827,34.2614,34.6198,16881.0
2020-04-30 11:30:00,43.41,43.77,42.81,42.81,9590.0,34.58,34.8668,34.1021,34.1021,9590.0
2020-04-30 12:00:00,42.77,42.86,41.85,42.66,14474.0,34.0702,34.1419,33.3373,33.9826,14474.0
2020-04-30 12:30:00,42.59,42.97,42.37,42.5,15676.0,33.9268,34.2295,33.7516,33.8551,15676.0
2020-04-30 13:00:00,42.29,42.3,41.72,41.82,10170.0,33.6878,33.6958,33.2338,33.3134,10170.0
2020-04-30 13:30:00,41.82,42.26,41.66,41.75,11250.0,33.3134,33.6639,33.186,33.2577,11250.0
2020-04-30 14:00:00,41.83,42.23,41.7,42.23,11604.0,33.3214,33.64,33.2178,33.64,11604.0
2020-04-30 14:30:00,42.3,43.42,42.21,43.35,17377.0,33.6958,34.588,33.6241,34.5322,17377.0
2020-04-30 15:00:00,43.34,43.49,42.8,43.04,15983.0,34.5243,34.6437,34.0941,34.2853,15983.0
2020-04-30 15:30:00,43.05,43.82,43.04,43.55,36980.0,34.2932,34.9066,34.2853,34.6915,36980.0
2020-05-01 09:30:00,41.81,42.65,40.9,41.27,35509.0,33.3055,33.9746,32.5806,32.8753,35509.0
2020-05-01 10:00:00,41.25,41.55,41.11,41.44,18572.0,32.8594,33.0984,32.7479,33.0107,18572.0
2020-05-01 10:30:00,41.44,41.95,41.17,41.75,20023.0,33.0107,33.417,32.7957,33.2577,20023.0
2020-05-01 11:00:00,41.7,41.7,40.8,40.8,16681.0,33.2178,33.2178,32.5009,32.5009,16681.0
2020-05-01 11:30:00,40.81,40.82,39.18,39.18,26538.0,32.5089,32.5168,31.2104,31.2104,26538.0
2020-05-01 12:00:00,39.23,40.09,38.96,39.61,18844.0,31.2503,31.9353,31.0352,31.553,18844.0
2020-05-01 12:30:00,39.52,39.79,39.46,39.64,9716.0,31.4813,31.6964,31.4335,31.5769,9716.0
2020-05-01 13:00:00,39.65,40.32,39.65,39.78,7115.0,31.5848,32.1186,31.5848,31.6884,7115.0
2020-05-01 13:30:00,39.73,39.81,39.21,39.34,10701.0,31.6486,31.7123,31.2343,31.3379,10701.0
2020-05-01 14:00:00,39.35,39.78,39.2,39.7,8900.0,31.3459,31.6884,31.2264,31.6247,8900.0
2020-05-01 14:30:00,39.74,39.9,39.49,39.63,8099.0,31.6565,31.784,31.4574,31.5689,8099.0
2020-05-01 15:00:00,39.51,40.06,39.48,39.81,18344.0,31.4733,31.9114,31.4494,31.7123,18344.0
2020-05-01 15:30:00,39.81,40.53,39.71,40.26,45558.0,31.7123,32.2858,31.6326,32.0708,45558.0
2020-05-04 09:30:00,38.78,40.82,38.61,40.64,47202.0,30.8918,32.5168,30.7564,32.3735,47202.0
2020-05-04 10:00:00,40.88,42.11,40.63,41.56,23110.0,32.5646,33.5445,32.3655,33.1063,23110.0
2020-05-04 10:30:00,41.41,41.44,40.97,41.03,12452.0,32.9868,33.0107,32.6363,32.6841,12452.0
2020-05-04 11:00:00,40.98,41.37,40.37,40.66,16656.0,32.6443,32.955,32.1584,32.3894,16656.0
2020-05-04 11:30:00,40.61,41.07,40.4,40.75,9077.0,32.3496,32.716,32.1823,32.4611,9077.0
2020-05-04 12:00:00,40.8,41.55,40.76,41.55,8366.0,32.5009,33.0984,32.4691,33.0984,8366.0
2020-05-04 12:30:00,41.69,41.75,41.19,41.19,7597.0,33.2099,33.2577,32.8116,32.8116,7597.0
2020-05-04 13:00:00,40.99,41.04,40.66,40.85,3600.0,32.6523,32.6921,32.3894,32.5407,3600.0
2020-05-04 13:30:00,40.86,41.35,40.68,41.08,8034.0,32.5487,32.939,32.4053,32.724,8034.0
2020-05-04 14:00:00,41.09,41.63,41.02,41.5,5600.0,32.7319,33.1621,32.6762,33.0585,5600.0
2020-05-04 14:30:00,41.43,41.49,41.06,41.31,6564.0,33.0028,33.0506,32.708,32.9072,6564.0
2020-05-04 15:00:00,41.39,42.36,41.27,42.19,10643.0,32.9709,33.7436,32.8753,33.6082,10643.0
2020-05-04 15:30:00,42.31,42.55,42.05,42.5,35620.0,33.7038,33.895,33.4967,33.8551,35620.0
2020-05-05 09:30:00,45.69,45.81,43.71,44.08,44959.0,36.3962,36.4918,34.819,35.1137,44959.0
2020-05-05 10:00:00,43.96,44.9,42.14,42.29,40837.0,35.0181,35.7669,33.5683,33.6878,40837.0
2020-05-05 10:30:00,42.24,42.96,41.6,42.27,25232.0,33.648,34.2216,33.1382,33.6719,25232.0
2020-05-05 11:00:00,42.47,42.79,42.11,42.38,13308.0,33.8312,34.0861,33.5445,33.7595,13308.0
2020-05-05 11:30:00,42.47,43.15,42.33,42.39,16303.0,33.8312,34.3729,33.7197,33.7675,16303.0
2020-05-05 12:00:00,42.42,42.62,42.15,42.53,10728.0,33.7914,33.9507,33.5763,33.879,10728.0
2020-05-05 12:30:00,42.55,42.72,42.27,42.28,10384.0,33.895,34.0304,33.6719,33.6799,10384.0
2020-05-05 13:00:00,42.28,42.4,42.0,42.2,23494.0,33.6799,33.7755,33.4568,33.6161,23494.0
2020-05-05 13:30:00,42.22,42.22,41.83,42.06,33344.0,33.6321,33.6321,33.3214,33.5046,33344.0
2020-05-05 14:00:00,42.08,42.11,41.16,41.24,26330.0,33.5206,33.5445,32.7877,32.8514,26330.0
2020-05-05 14:30:00,41.26,41.6,41.05,41.2,24340.0,32.8673,33.1382,32.7001,32.8196,24340.0
2020-05-05 15:00:00,41.19,41.31,40.44,40.53,76147.0,32.8116,32.9072,32.2141,32.2858,76147.0
2020-05-05 15:30:00,40.52,40.83,39.88,40.28,48499.0,32.2779,32.5248,31.7681,32.0867,48499.0
2020-05-06 09:30:00,40.79,41.64,39.43,39.65,12964.0,32.4929,33.1701,31.4096,31.5848,12964.0
2020-05-06 10:00:00,39.47,40.32,39.4,40.31,13743.0,31.4414,32.1186,31.3857,32.1106,13743.0
2020-05-06 10:30:00,40.53,40.85,39.89,39.9,7162.0,32.2858,32.5407,31.776,31.784,7162.0
2020-05-06 11:00:00,39.95,40.08,39.47,39.64,7315.0,31.8238,31.9274,31.4414,31.5769,7315.0
2020-05-06 11:30:00,39.54,39.8,39.41,39.75,5004.0,31.4972,31.7043,31.3937,31.6645,5004.0
2020-05-06 12:00:00,39.9,40.35,39.57,40.12,3589.0,31.784,32.1424,31.5211,31.9592,3589.0
2020-05-06 12:30:00,40.07,40.16,39.92,39.98,2363.0,31.9194,31.9911,31.7999,31.8477,2363.0
2020-05-06 13:00:00,39.85,39.88,39.58,39.68,2300.0,31.7442,31.7681,31.5291,31.6087,2300.0
2020-05-06 13:30:00,39.68,40.1,39.58,40.05,4200.0,31.6087,31.9433,31.5291,31.9035,4200.0
2020-05-06 14:00:00,39.98,39.98,39.63,39.64,4924.0,31.8477,31.8477,31.5689,31.5769,4924.0
2020-05-06 14:30:00,39.53,39.81,39.52,39.53,11643.0,31.4892,31.7123,31.4813,31.4892,11643.0
2020-05-06 15:00:00,39.55,39.57,39.19,39.26,27437.0,31.5052,31.5211,31.2184,31.2742,27437.0
2020-05-06 15:30:00,39.24,39.25,38.9,38.9,20145.0,31.2582,31.2662,30.9874,30.9874,20145.0
2020-05-07 09:30:00,40.32,41.66,40.32,41.02,13927.0,32.1186,33.186,32.1186,32.6762,13927.0
2020-05-07 10:00:00,40.79,40.79,40.39,40.44,3800.0,32.4929,32.4929,32.1743,32.2141,3800.0
2020-05-07 10:30:00,40.54,40.79,40.35,40.51,4392.0,32.2938,32.4929,32.1424,32.2699,4392.0
2020-05-07 11:00:00,40.55,40.97,40.52,40.87,6932.0,32.3018,32.6363,32.2779,32.5567,6932.0
2020-05-07 11:30:00,40.96,41.1,40.7,40.79,4734.0,32.6284,32.7399,32.4213,32.4929,4734.0
2020-05-07 12:00:00,40.9,40.98,40.66,40.93,2786.0,32.5806,32.6443,32.3894,32.6045,2786.0
2020-05-07 12:30:00,40.9,41.02,40.49,40.72,5492.0,32.5806,32.6762,32.254,32.4372,5492.0
2020-05-07 13:00:00,40.74,40.77,40.42,40.49,5350.0,32.4531,32.477,32.1982,32.254,5350.0
2020-05-07 13:30:00,40.51,40.67,40.48,40.56,6500.0,32.2699,32.3974,32.246,32.3097,6500.0
2020-05-07 14:00:00,40.56,40.66,40.44,40.54,7750.0,32.3097,32.3894,32.2141,32.2938,7750.0
2020-05-07 14:30:00,40.61,40.61,39.94,40.01,10537.0,32.3496,32.3496,31.8158,31.8716,10537.0
2020-05-07 15:00:00,39.95,40.2,39.78,40.19,14978.0,31.8238,32.023,31.6884,32.015,14978.0
2020-05-07 15:30:00,40.29,40.44,40.15,40.37,19288.0,32.0947,32.2141,31.9831,32.1584,19288.0
2020-05-08 09:30:00,41.61,41.79,40.8,41.77,26019.0,33.1462,33.2895,32.5009,33.2736,26019.0
2020-05-08 10:00:00,41.83,42.43,41.6,41.6,6726.0,33.3214,33.7994,33.1382,33.1382,6726.0
2020-05-08 10:30:00,41.5,41.99,41.23,41.44,37551.0,33.0585,33.4489,32.8434,33.0107,37551.0
2020-05-08 11:00:00,41.43,41.5,41.2,41.38,4501.0,33.0028,33.0585,32.8196,32.9629,4501.0
2020-05-08 11:30:00,41.46,41.49,40.87,40.96,8290.0,33.0267,33.0506,32.5567,32.6284,8290.0
2020-05-08 12:00:00,41.09,41.25,41.0,41.19,7741.0,32.7319,32.8594,32.6602,32.8116,7741.0
2020-05-08 12:30:00,41.17,41.4,41.17,41.34,5115.0,32.7957,32.9789,32.7957,32.9311,5115.0
2020-05-08 13:00:00,41.34,41.41,41.23,41.36,3931.0,32.9311,32.9868,32.8434,32.947,3931.0
2020-05-08 13:30:00,41.42,41.42,41.1,41.32,4023.0,32.9948,32.9948,32.7399,32.9151,4023.0
2020-05-08 14:00:00,41.31,41.79,41.27,41.77,11362.0,32.9072,33.2895,32.8753,33.2736,11362.0
2020-05-08 14:30:00,41.76,42.47,41.76,42.42,17720.0,33.2656,33.8312,33.2656,33.7914,17720.0
2020-05-08 15:00:00,42.44,42.44,42.22,42.29,4495.0,33.8073,33.8073,33.6321,33.6878,4495.0
2020-05-08 15:30:00,42.3,42.41,42.01,42.08,20323.0,33.6958,33.7834,33.4648,33.5206,20323.0
2020-05-11 09:30:00,41.76,42.48,41.37,41.58,17783.0,33.2656,33.8392,32.955,33.1223,17783.0
2020-05-11 10:00:00,41.6,41.89,41.19,41.19,17689.0,33.1382,33.3692,32.8116,32.8116,17689.0
2020-05-11 10:30:00,41.21,41.28,40.96,41.18,8899.0,32.8275,32.8833,32.6284,32.8036,8899.0
2020-05-11 11:00:00,41.14,41.84,41.14,41.49,7998.0,32.7718,33.3294,32.7718,33.0506,7998.0
2020-05-11 11:30:00,41.57,42.26,41.53,42.18,6071.0,33.1143,33.6639,33.0824,33.6002,6071.0
2020-05-11 12:00:00,42.23,42.23,41.81,42.12,1854.0,33.64,33.64,33.3055,33.5524,1854.0
2020-05-11 12:30:00,42.04,42.1,41.84,41.98,2100.0,33.4887,33.5365,33.3294,33.4409,2100.0
2020-05-11 13:00:00,41.99,42.07,41.74,41.74,5622.0,33.4489,33.5126,33.2497,33.2497,5622.0
2020-05-11 13:30:00,41.76,41.77,41.23,41.26,7400.0,33.2656,33.2736,32.8434,32.8673,7400.0
2020-05-11 14:00:00,41.25,41.35,41.05,41.09,7363.0,32.8594,32.939,32.7001,32.7319,7363.0
2020-05-11 14:30:00,41.22,41.51,41.18,41.24,5707.0,32.8355,33.0665,32.8036,32.8514,5707.0
2020-05-11 15:00:00,41.26,41.54,41.26,41.45,9700.0,32.8673,33.0904,32.8673,33.0187,9700.0
2020-05-11 15:30:00,41.46,41.72,41.01,41.01,24068.0,33.0267,33.2338,32.6682,32.6682,24068.0
2020-05-12 09:30:00,41.63,41.74,40.25,40.62,23789.0,33.1621,33.2497,32.0628,32.3575,23789.0
2020-05-12 10:00:00,40.57,40.71,40.14,40.47,16373.0,32.3177,32.4292,31.9752,32.238,16373.0
2020-05-12 10:30:00,40.5,40.58,40.06,40.18,9216.0,32.2619,32.3257,31.9114,32.007,9216.0
2020-05-12 11:00:00,40.16,40.84,40.15,40.77,12681.0,31.9911,32.5328,31.9831,32.477,12681.0
2020-05-12 11:30:00,40.89,40.99,40.51,40.94,7564.0,32.5726,32.6523,32.2699,32.6124,7564.0
2020-05-12 12:00:00,41.01,41.77,41.01,41.77,4136.0,32.6682,33.2736,32.6682,33.2736,4136.0
2020-05-12 12:30:00,41.75,41.75,41.42,41.5,7306.0,33.2577,33.2577,32.9948,33.0585,7306.0
2020-05-12 13:00:00,41.47,41.47,40.81,40.81,6918.0,33.0346,33.0346,32.5089,32.5089,6918.0
2020-05-12 13:30:00,40.92,41.14,40.92,41.08,8737.0,32.5965,32.7718,32.5965,32.724,8737.0
2020-05-12 14:00:00,41.08,41.11,40.91,40.98,10430.0,32.724,32.7479,32.5885,32.6443,10430.0
2020-05-12 14:30:00,40.96,41.37,40.93,41.29,12672.0,32.6284,32.955,32.6045,32.8912,12672.0
2020-05-12 15:00:00,41.27,41.75,41.25,41.44,15569.0,32.8753,33.2577,32.8594,33.0107,15569.0
2020-05-12 15:30:00,41.43,41.46,40.86,40.9,22746.0,33.0028,33.0267,32.5487,32.5806,22746.0
2020-05-13 09:30:00,39.72,39.72,38.59,38.59,27048.0,31.9546,31.9546,31.0455,31.0455,27048.0
2020-05-13 10:00:00,38.59,39.08,38.12,38.3,24136.0,31.0455,31.4397,30.6674,30.8122,24136.0
2020-05-13 10:30:00,38.38,38.99,37.62,37.67,21841.0,30.8766,31.3673,30.2651,30.3054,21841.0
2020-05-13 11:00:00,37.7,37.87,37.5,37.82,14682.0,30.3295,30.4663,30.1686,30.426,14682.0
2020-05-13 11:30:00,37.85,38.19,37.59,37.65,20969.0,30.4502,30.7237,30.241,30.2893,20969.0
2020-05-13 12:00:00,37.64,37.94,37.26,37.87,13514.0,30.2812,30.5226,29.9755,30.4663,13514.0
2020-05-13 12:30:00,37.95,38.2,37.76,37.91,6440.0,30.5306,30.7317,30.3778,30.4984,6440.0
2020-05-13 13:00:00,37.86,38.43,37.47,38.29,7612.0,30.4582,30.9168,30.1445,30.8041,7612.0
2020-05-13 13:30:00,38.31,38.32,37.71,37.78,3779.0,30.8202,30.8283,30.3375,30.3939,3779.0
2020-05-13 14:00:00,37.81,37.81,37.57,37.78,8344.0,30.418,30.418,30.2249,30.3939,8344.0
2020-05-13 14:30:00,37.8,38.02,37.49,37.51,6863.0,30.4099,30.5869,30.1605,30.1766,6863.0
2020-05-13 15:00:00,37.51,37.77,37.28,37.41,25558.0,30.1766,30.3858,29.9916,30.0962,25558.0
2020-05-13 15:30:00,37.41,37.91,37.34,37.79,34318.0,30.0962,30.4984,30.0399,30.4019,34318.0
2020-05-14 09:30:00,37.12,37.12,35.98,36.19,21380.0,29.8629,29.8629,28.9458,29.1147,21380.0
2020-05-14 10:00:00,36.08,37.48,35.83,37.38,19411.0,29.0262,30.1525,28.8251,30.0721,19411.0
2020-05-14 10:30:00,37.54,39.27,37.54,38.84,15746.0,30.2008,31.5926,30.2008,31.2466,15746.0
2020-05-14 11:00:00,39.0,39.35,38.17,38.18,7428.0,31.3753,31.6569,30.7076,30.7157,7428.0
2020-05-14 11:30:00,38.1,38.15,37.32,38.03,7143.0,30.6513,30.6915,30.0238,30.595,7143.0
2020-05-14 12:00:00,38.16,38.35,38.0,38.01,3032.0,30.6996,30.8524,30.5708,30.5789,3032.0
2020-05-14 12:30:00,38.14,39.05,38.12,38.96,6176.0,30.6835,31.4156,30.6674,31.3432,6176.0
2020-05-14 13:00:00,39.05,39.43,38.79,39.4,9914.0,31.4156,31.7213,31.2064,31.6971,9914.0
2020-05-14 13:30:00,39.45,39.5,38.73,38.76,7788.0,31.7374,31.7776,31.1581,31.1823,7788.0
2020-05-14 14:00:00,38.58,38.7,38.41,38.53,3900.0,31.0374,31.134,30.9007,30.9972,3900.0
2020-05-14 14:30:00,38.55,38.58,38.19,38.4,5732.0,31.0133,31.0374,30.7237,30.8926,5732.0
2020-05-14 15:00:00,38.36,38.49,38.21,38.23,4536.0,30.8605,30.965,30.7398,30.7559,4536.0
2020-05-14 15:30:00,38.29,38.29,37.74,38.19,20918.0,30.8041,30.8041,30.3617,30.7237,20918.0
2020-05-15 09:30:00,38.22,39.3,38.22,38.98,13268.0,30.7478,31.6167,30.7478,31.3592,13268.0
2020-05-15 10:00:00,38.75,39.5,38.58,39.39,11890.0,31.1742,31.7776,31.0374,31.6891,11890.0
2020-05-15 10:30:00,39.34,39.75,39.26,39.36,15296.0,31.6489,31.9787,31.5845,31.665,15296.0
2020-05-15 11:00:00,39.06,39.28,38.79,39.22,10465.0,31.4236,31.6006,31.2064,31.5523,10465.0
2020-05-15 11:30:00,39.03,39.13,38.47,38.62,9539.0,31.3995,31.4799,30.949,31.0696,9539.0
2020-05-15 12:00:00,38.57,38.88,38.57,38.75,9900.0,31.0294,31.2788,31.0294,31.1742,9900.0
2020-05-15 12:30:00,38.8,38.9,38.68,38.81,5653.0,31.2144,31.2949,31.1179,31.2225,5653.0
2020-05-15 13:00:00,38.85,38.98,38.81,38.85,3360.0,31.2547,31.3592,31.2225,31.2547,3360.0
2020-05-15 13:30:00,38.81,39.27,38.81,39.2,22849.0,31.2225,31.5926,31.2225,31.5362,22849.0
2020-05-15 14:00:00,39.3,39.78,39.28,39.6,8202.0,31.6167,32.0028,31.6006,31.858,8202.0
2020-05-15 14:30:00,39.48,39.66,39.43,39.53,5123.0,31.7615,31.9063,31.7213,31.8017,5123.0
2020-05-15 15:00:00,39.48,39.56,39.44,39.47,5300.0,31.7615,31.8259,31.7293,31.7535,5300.0
2020-05-15 15:30:00,39.46,39.46,38.61,38.8,17630.0,31.7454,31.7454,31.0616,31.2144,17630.0
2020-05-18 09:30:00,41.74,42.71,41.47,42.2,25660.0,33.5797,34.36,33.3624,33.9497,25660.0
2020-05-18 10:00:00,42.22,42.47,41.81,42.33,17543.0,33.9658,34.1669,33.636,34.0543,17543.0
2020-05-18 10:30:00,42.38,42.79,42.22,42.41,11488.0,34.0945,34.4244,33.9658,34.1187,11488.0
2020-05-18 11:00:00,42.35,43.5,42.29,43.5,13065.0,34.0704,34.9956,34.0221,34.9956,13065.0
2020-05-18 11:30:00,43.39,43.4,42.6,42.78,6656.0,34.9071,34.9151,34.2715,34.4163,6656.0
2020-05-18 12:00:00,42.7,42.72,42.32,42.45,4209.0,34.352,34.3681,34.0463,34.1508,4209.0
2020-05-18 12:30:00,42.41,42.59,42.28,42.59,3240.0,34.1187,34.2635,34.0141,34.2635,3240.0
2020-05-18 13:00:00,42.57,43.0,42.57,42.92,4349.0,34.2474,34.5933,34.2474,34.529,4349.0
2020-05-18 13:30:00,42.74,43.0,42.6,43.0,3064.0,34.3842,34.5933,34.2715,34.5933,3064.0
2020-05-18 14:00:00,43.04,43.08,42.42,42.42,3944.0,34.6255,34.6577,34.1267,34.1267,3944.0
2020-05-18 14:30:00,42.71,43.12,42.65,43.09,8003.0,34.36,34.6899,34.3117,34.6657,8003.0
2020-05-18 15:00:00,43.04,43.25,42.99,43.19,9313.0,34.6255,34.7944,34.5853,34.7462,9313.0
2020-05-18 15:30:00,43.16,43.63,43.1,43.49,19580.0,34.722,35.1002,34.6738,34.9875,19580.0
2020-05-19 09:30:00,43.57,44.12,42.43,43.11,11949.0,35.0519,35.4944,34.1348,34.6818,11949.0
2020-05-19 10:00:00,43.2,43.85,42.89,43.07,24090.0,34.7542,35.2771,34.5048,34.6496,24090.0
2020-05-19 10:30:00,43.07,43.4,42.71,43.31,25916.0,34.6496,34.9151,34.36,34.8427,25916.0
2020-05-19 11:00:00,43.03,43.3,42.96,43.13,3677.0,34.6175,34.8347,34.5611,34.6979,3677.0
2020-05-19 11:30:00,43.12,43.41,42.65,42.78,11111.0,34.6899,34.9232,34.3117,34.4163,11111.0
2020-05-19 12:00:00,42.81,43.03,42.78,42.83,3609.0,34.4405,34.6175,34.4163,34.4566,3609.0
2020-05-19 12:30:00,42.8,42.93,42.8,42.81,2200.0,34.4324,34.537,34.4324,34.4405,2200.0
2020-05-19 13:00:00,42.84,43.08,42.55,42.93,4070.0,34.4646,34.6577,34.2313,34.537,4070.0
2020-05-19 13:30:00,42.88,43.15,42.8,43.15,5500.0,34.4968,34.714,34.4324,34.714,5500.0
2020-05-19 14:00:00,43.11,43.6,42.99,43.53,4855.0,34.6818,35.076,34.5853,35.0197,4855.0
2020-05-19 14:30:00,43.42,43.5,42.71,42.75,5048.0,34.9312,34.9956,34.36,34.3922,5048.0
2020-05-19 15:00:00,42.85,43.02,42.36,42.49,6187.0,34.4726,34.6094,34.0784,34.183,6187.0
2020-05-19 15:30:00,42.44,42.47,41.82,41.84,21212.0,34.1428,34.1669,33.644,33.6601,21212.0
2020-05-20 09:30:00,42.98,43.77,42.74,43.69,12335.0,34.5772,35.2128,34.3842,35.1484,12335.0
2020-05-20 10:00:00,43.68,43.96,43.68,43.85,6280.0,35.1404,35.3656,35.1404,35.2771,6280.0
2020-05-20 10:30:00,43.97,44.0,43.66,43.8,7155.0,35.3737,35.3978,35.1243,35.2369,7155.0
2020-05-20 11:00:00,43.75,43.88,43.47,43.86,7360.0,35.1967,35.3013,34.9714,35.2852,7360.0
2020-05-20 11:30:00,43.72,43.72,43.45,43.47,5305.0,35.1726,35.1726,34.9553,34.9714,5305.0
2020-05-20 12:00:00,43.4,43.64,43.24,43.63,3474.0,34.9151,35.1082,34.7864,35.1002,3474.0
2020-05-20 12:30:00,43.62,43.76,43.46,43.51,6824.0,35.0921,35.2047,34.9634,35.0036,6824.0
2020-05-20 13:00:00,43.54,43.54,43.22,43.22,1884.0,35.0277,35.0277,34.7703,34.7703,1884.0
2020-05-20 13:30:00,43.25,43.25,43.0,43.17,4886.0,34.7944,34.7944,34.5933,34.7301,4886.0
2020-05-20 14:00:00,43.25,43.35,43.09,43.29,4880.0,34.7944,34.8749,34.6657,34.8266,4880.0
2020-05-20 14:30:00,43.37,43.54,43.23,43.38,4100.0,34.891,35.0277,34.7784,34.899,4100.0
2020-05-20 15:00:00,43.37,43.64,43.3,43.64,10894.0,34.891,35.1082,34.8347,35.1082,10894.0
2020-05-20 15:30:00,43.68,43.77,43.58,43.62,24570.0,35.1404,35.2128,35.0599,35.0921,24570.0
2020-05-21 09:30:00,43.85,44.17,43.64,44.09,9840.0,35.2771,35.5346,35.1082,35.4702,9840.0
2020-05-21 10:00:00,44.03,44.12,43.7,43.71,5100.0,35.422,35.4944,35.1565,35.1645,5100.0
2020-05-21 10:30:00,43.77,43.77,43.15,43.27,10350.0,35.2128,35.2128,34.714,34.8105,10350.0
2020-05-21 11:00:00,43.16,43.16,42.11,42.31,6720.0,34.722,34.722,33.8773,34.0382,6720.0
2020-05-21 11:30:00,42.43,42.82,42.42,42.56,4000.0,34.1348,34.4485,34.1267,34.2393,4000.0
2020-05-21 12:00:00,42.75,43.2,42.72,43.02,5676.0,34.3922,34.7542,34.3681,34.6094,5676.0
2020-05-21 12:30:00,43.02,43.23,43.02,43.09,1500.0,34.6094,34.7784,34.6094,34.6657,1500.0
2020-05-21 13:00:00,43.04,43.19,43.04,43.14,2000.0,34.6255,34.7462,34.6255,34.706,2000.0
2020-05-21 13:30:00,43.11,43.11,42.83,42.83,3357.0,34.6818,34.6818,34.4566,34.4566,3357.0
2020-05-21 14:00:00,42.92,43.22,42.92,43.15,1600.0,34.529,34.7703,34.529,34.714,1600.0
2020-05-21 14:30:00,43.24,43.27,42.95,43.1,3139.0,34.7864,34.8105,34.5531,34.6738,3139.0
2020-05-21 15:00:00,43.08,43.24,42.97,43.21,6520.0,34.6577,34.7864,34.5692,34.7623,6520.0
2020-05-21 15:30:00,43.28,43.3,42.81,42.9,19196.0,34.8186,34.8347,34.4405,34.5129,19196.0
2020-05-22 09:30:00,42.43,42.43,41.66,42.05,5961.0,34.1348,34.1348,33.5153,33.8291,5961.0
2020-05-22 10:00:00,42.03,42.23,41.45,42.1,6067.0,33.813,33.9739,33.3464,33.8693,6067.0
2020-05-22 10:30:00,42.13,42.13,41.68,41.92,8913.0,33.8934,33.8934,33.5314,33.7245,8913.0
2020-05-22 11:00:00,41.91,42.33,41.91,42.17,3900.0,33.7164,34.0543,33.7164,33.9256,3900.0
2020-05-22 11:30:00,42.16,42.47,42.02,42.42,7680.0,33.9175,34.1669,33.8049,34.1267,7680.0
2020-05-22 12:00:00,42.46,42.46,42.13,42.17,7907.0,34.1589,34.1589,33.8934,33.9256,7907.0
2020-05-22 12:30:00,42.18,42.29,42.05,42.05,2450.0,33.9336,34.0221,33.8291,33.8291,2450.0
2020-05-22 13:00:00,42.06,42.2,42.05,42.11,1900.0,33.8371,33.9497,33.8291,33.8773,1900.0
2020-05-22 13:30:00,42.13,42.49,42.05,42.49,5339.0,33.8934,34.183,33.8291,34.183,5339.0
2020-05-22 14:00:00,42.45,42.55,42.3,42.32,1700.0,34.1508,34.2313,34.0302,34.0463,1700.0
2020-05-22 14:30:00,42.33,42.45,42.2,42.45,3704.0,34.0543,34.1508,33.9497,34.1508,3704.0
2020-05-22 15:00:00,42.45,42.66,42.43,42.49,2901.0,34.1508,34.3198,34.1348,34.183,2901.0
2020-05-22 15:30:00,42.5,42.98,42.5,42.94,12509.0,34.1911,34.5772,34.1911,34.5451,12509.0
2020-05-26 09:30:00,44.5,44.65,43.9,44.2,26678.0,35.8001,35.9207,35.3174,35.5587,26678.0
2020-05-26 10:00:00,44.22,44.56,44.08,44.41,16216.0,35.5748,35.8483,35.4622,35.7277,16216.0
2020-05-26 10:30:00,44.5,44.8,44.41,44.51,15744.0,35.8001,36.0414,35.7277,35.8081,15744.0
2020-05-26 11:00:00,44.47,44.5,44.12,44.28,11417.0,35.7759,35.8001,35.4944,35.6231,11417.0
2020-05-26 11:30:00,44.23,44.35,43.81,44.29,10260.0,35.5829,35.6794,35.245,35.6311,10260.0
2020-05-26 12:00:00,44.22,44.24,43.89,43.98,8375.0,35.5748,35.5909,35.3093,35.3817,8375.0
2020-05-26 12:30:00,44.04,44.68,44.04,44.54,11129.0,35.43,35.9449,35.43,35.8322,11129.0
2020-05-26 13:00:00,44.55,45.03,44.55,44.79,9341.0,35.8403,36.2264,35.8403,36.0334,9341.0
2020-05-26 13:30:00,44.82,45.0,44.76,44.96,16155.0,36.0575,36.2023,36.0092,36.1701,16155.0
2020-05-26 14:00:00,44.98,45.28,44.97,45.23,7817.0,36.1862,36.4276,36.1782,36.3873,7817.0
2020-05-26 14:30:00,45.23,45.31,44.97,45.31,14591.0,36.3873,36.4517,36.1782,36.4517,14591.0
2020-05-26 15:00:00,45.3,45.41,45.09,45.27,12315.0,36.4437,36.5322,36.2747,36.4195,12315.0
2020-05-26 15:30:00,45.25,45.34,44.79,44.85,35474.0,36.4034,36.4758,36.0334,36.0816,35474.0
2020-05-27 09:30:00,45.5,46.09,45.06,45.06,17159.0,36.6046,37.0792,36.2506,36.2506,17159.0
2020-05-27 10:00:00,44.85,45.28,44.67,44.67,9691.0,36.0816,36.4276,35.9368,35.9368,9691.0
2020-05-27 10:30:00,44.52,44.52,42.83,43.48,20015.0,35.8162,35.8162,34.4566,34.9795,20015.0
2020-05-27 11:00:00,43.45,43.85,43.1,43.73,13001.0,34.9553,35.2771,34.6738,35.1806,13001.0
2020-05-27 11:30:00,43.75,44.16,43.58,43.82,9516.0,35.1967,35.5265,35.0599,35.253,9516.0
2020-05-27 12:00:00,43.87,44.35,43.81,44.18,8427.0,35.2932,35.6794,35.245,35.5426,8427.0
2020-05-27 12:30:00,44.14,44.18,43.96,44.02,2864.0,35.5104,35.5426,35.3656,35.4139,2864.0
2020-05-27 13:00:00,44.0,44.33,43.86,44.27,7261.0,35.3978,35.6633,35.2852,35.615,7261.0
2020-05-27 13:30:00,44.24,44.52,44.12,44.31,7621.0,35.5909,35.8162,35.4944,35.6472,7621.0
2020-05-27 14:00:00,44.44,44.68,44.42,44.58,3000.0,35.7518,35.9449,35.7357,35.8644,3000.0
2020-05-27 14:30:00,44.53,44.61,44.23,44.25,19859.0,35.8242,35.8886,35.5829,35.5989,19859.0
2020-05-27 15:00:00,44.23,44.27,44.11,44.19,11400.0,35.5829,35.615,35.4863,35.5507,11400.0
2020-05-27 15:30:00,44.2,44.46,44.13,44.25,64540.0,35.5587,35.7679,35.5024,35.5989,64540.0
2020-05-28 09:30:00,43.88,44.23,43.29,44.23,4247.0,35.3013,35.5829,34.8266,35.5829,4247.0
2020-05-28 10:00:00,44.38,44.44,43.6,43.8,3851.0,35.7035,35.7518,35.076,35.2369,3851.0
2020-05-28 10:30:00,43.79,43.9,43.48,43.51,6620.0,35.2289,35.3174,34.9795,35.0036,6620.0
2020-05-28 11:00:00,43.37,43.57,43.11,43.53,10749.0,34.891,35.0519,34.6818,35.0197,10749.0
2020-05-28 11:30:00,43.55,43.84,43.17,43.74,4255.0,35.0358,35.2691,34.7301,35.1886,4255.0
2020-05-28 12:00:00,43.73,44.27,43.73,44.16,3500.0,35.1806,35.615,35.1806,35.5265,3500.0
2020-05-28 12:30:00,44.11,44.53,44.11,44.45,4391.0,35.4863,35.8242,35.4863,35.7598,4391.0
2020-05-28 13:00:00,44.58,44.66,44.27,44.31,5100.0,35.8644,35.9288,35.615,35.6472,5100.0
2020-05-28 13:30:00,44.21,44.4,44.06,44.32,4176.0,35.5668,35.7196,35.4461,35.6553,4176.0
2020-05-28 14:00:00,44.38,44.58,44.23,44.36,6156.0,35.7035,35.8644,35.5829,35.6874,6156.0
2020-05-28 14:30:00,44.36,44.36,43.86,44.0,7242.0,35.6874,35.6874,35.2852,35.3978,7242.0
2020-05-28 15:00:00,43.96,44.05,43.64,43.67,13627.0,35.3656,35.438,35.1082,35.1323,13627.0
2020-05-28 15:30:00,43.57,43.64,42.5,42.97,28763.0,35.0519,35.1082,34.1911,34.5692,28763.0
2020-05-29 09:30:00,42.4,43.09,42.2,42.33,7539.0,34.1106,34.6657,33.9497,34.0543,7539.0
2020-05-29 10:00:00,42.22,42.93,41.86,42.88,7411.0,33.9658,34.537,33.6762,34.4968,7411.0
2020-05-29 10:30:00,42.95,42.95,42.35,42.61,5659.0,34.5531,34.5531,34.0704,34.2796,5659.0
2020-05-29 11:00:00,42.69,43.06,42.69,43.01,4346.0,34.3439,34.6416,34.3439,34.6014,4346.0
2020-05-29 11:30:00,42.85,43.08,42.78,42.78,1369.0,34.4726,34.6577,34.4163,34.4163,1369.0
2020-05-29 12:00:00,42.71,42.74,42.5,42.63,3448.0,34.36,34.3842,34.1911,34.2957,3448.0
2020-05-29 12:30:00,42.64,42.67,42.27,42.52,5710.0,34.3037,34.3278,34.006,34.2072,5710.0
2020-05-29 13:00:00,42.56,42.56,42.0,42.21,10246.0,34.2393,34.2393,33.7888,33.9578,10246.0
2020-05-29 13:30:00,42.22,42.22,41.76,41.77,6425.0,33.9658,33.9658,33.5957,33.6038,6425.0
2020-05-29 14:00:00,41.77,42.42,41.53,42.4,12422.0,33.6038,34.1267,33.4107,34.1106,12422.0
2020-05-29 14:30:00,42.37,42.55,41.83,42.55,14814.0,34.0865,34.2313,33.6521,34.2313,14814.0
2020-05-29 15:00:00,42.71,43.2,42.71,42.81,21891.0,34.36,34.7542,34.36,34.4405,21891.0
2020-05-29 15:30:00,42.88,43.0,42.22,42.57,42614.0,34.4968,34.5933,33.9658,34.2474,42614.0
2020-06-01 09:30:00,42.01,42.45,41.4,42.02,18702.0,33.7969,34.1508,33.3061,33.8049,18702.0
2020-06-01 10:00:00,41.81,42.72,41.8,42.72,7485.0,33.636,34.3681,33.6279,34.3681,7485.0
2020-06-01 10:30:00,42.68,42.84,42.25,42.25,7108.0,34.3359,34.4646,33.9899,33.9899,7108.0
2020-06-01 11:00:00,42.25,42.74,42.07,42.41,6160.0,33.9899,34.3842,33.8451,34.1187,6160.0
2020-06-01 11:30:00,42.36,42.65,42.36,42.65,3315.0,34.0784,34.3117,34.0784,34.3117,3315.0
2020-06-01 12:00:00,42.66,42.79,42.65,42.65,1751.0,34.3198,34.4244,34.3117,34.3117,1751.0
2020-06-01 12:30:00,42.72,43.04,42.72,43.04,2600.0,34.3681,34.6255,34.3681,34.6255,2600.0
2020-06-01 13:00:00,43.1,43.74,43.1,43.73,1800.0,34.6738,35.1886,34.6738,35.1806,1800.0
2020-06-01 13:30:00,43.61,44.02,43.61,43.88,2450.0,35.0841,35.4139,35.0841,35.3013,2450.0
2020-06-01 14:00:00,43.88,43.88,43.69,43.77,800.0,35.3013,35.3013,35.1484,35.2128,800.0
2020-06-01 14:30:00,43.49,43.87,43.42,43.87,1100.0,34.9875,35.2932,34.9312,35.2932,1100.0
2020-06-01 15:00:00,43.85,44.0,43.81,43.93,2397.0,35.2771,35.3978,35.245,35.3415,2397.0
2020-06-01 15:30:00,43.85,44.0,43.65,43.65,18121.0,35.2771,35.3978,35.1162,35.1162,18121.0
2020-06-02 09:30:00,44.36,45.17,44.2,44.67,17744.0,35.6874,36.3391,35.5587,35.9368,17744.0
2020-06-02 10:00:00,44.64,45.15,44.35,45.1,12578.0,35.9127,36.323,35.6794,36.2828,12578.0
2020-06-02 10:30:00,45.25,45.27,44.57,44.8,7802.0,36.4034,36.4195,35.8564,36.0414,7802.0
2020-06-02 11:00:00,44.78,45.29,44.66,45.27,6399.0,36.0253,36.4356,35.9288,36.4195,6399.0
2020-06-02 11:30:00,45.23,45.4,45.09,45.19,5297.0,36.3873,36.5241,36.2747,36.3552,5297.0
2020-06-02 12:00:00,45.23,45.35,44.97,45.35,3911.0,36.3873,36.4839,36.1782,36.4839,3911.0
2020-06-02 12:30:00,45.33,45.7,45.33,45.51,5435.0,36.4678,36.7655,36.4678,36.6126,5435.0
2020-06-02 13:00:00,45.54,45.65,45.42,45.42,6197.0,36.6367,36.7252,36.5402,36.5402,6197.0
2020-06-02 13:30:00,45.54,45.54,45.35,45.44,2100.0,36.6367,36.6367,36.4839,36.5563,2100.0
2020-06-02 14:00:00,45.5,45.56,45.38,45.47,5193.0,36.6046,36.6528,36.508,36.5804,5193.0
2020-06-02 14:30:00,45.41,45.41,45.04,45.35,3400.0,36.5322,36.5322,36.2345,36.4839,3400.0
2020-06-02 15:00:00,45.35,45.39,45.2,45.32,8594.0,36.4839,36.5161,36.3632,36.4598,8594.0
2020-06-02 15:30:00,45.34,45.63,45.2,45.63,16453.0,36.4758,36.7091,36.3632,36.7091,16453.0
2020-06-03 09:30:00,46.58,46.84,45.66,45.92,8234.0,37.4734,37.6826,36.7333,36.9424,8234.0
2020-06-03 10:00:00,45.98,46.55,45.87,46.49,7202.0,36.9907,37.4493,36.9022,37.401,7202.0
2020-06-03 10:30:00,46.53,46.53,45.86,45.98,6562.0,37.4332,37.4332,36.8942,36.9907,6562.0
2020-06-03 11:00:00,45.95,46.42,45.75,46.31,11526.0,36.9666,37.3447,36.8057,37.2562,11526.0
2020-06-03 11:30:00,46.38,46.54,45.9,45.92,7215.0,37.3125,37.4412,36.9264,36.9424,7215.0
2020-06-03 12:00:00,45.91,46.15,45.81,45.89,5007.0,36.9344,37.1275,36.854,36.9183,5007.0
2020-06-03 12:30:00,45.96,46.25,45.72,46.18,3405.0,36.9746,37.2079,36.7816,37.1516,3405.0
2020-06-03 13:00:00,46.19,46.69,46.19,46.69,1158.0,37.1597,37.5619,37.1597,37.5619,1158.0
2020-06-03 13:30:00,46.65,47.0,46.65,46.86,7450.0,37.5297,37.8113,37.5297,37.6987,7450.0
2020-06-03 14:00:00,46.91,47.26,46.89,47.13,7136.0,37.7389,38.0205,37.7228,37.9159,7136.0
2020-06-03 14:30:00,47.03,47.27,46.97,47.22,4800.0,37.8354,38.0285,37.7872,37.9883,4800.0
2020-06-03 15:00:00,47.18,47.77,47.18,47.6,11791.0,37.9561,38.4308,37.9561,38.294,11791.0
2020-06-03 15:30:00,47.56,47.79,47.54,47.58,14054.0,38.2618,38.4469,38.2457,38.2779,14054.0
2020-06-04 09:30:00,47.38,47.9,46.38,46.62,10660.0,38.117,38.5354,37.3125,37.5056,10660.0
2020-06-04 10:00:00,46.76,47.57,46.75,47.41,15972.0,37.6182,38.2699,37.6102,38.1411,15972.0
2020-06-04 10:30:00,47.42,47.57,47.06,47.38,5583.0,38.1492,38.2699,37.8596,38.117,5583.0
2020-06-04 11:00:00,47.28,47.3,46.84,47.08,2241.0,38.0366,38.0527,37.6826,37.8757,2241.0
2020-06-04 11:30:00,47.2,48.03,47.15,47.9,5624.0,37.9722,38.6399,37.932,38.5354,5624.0
2020-06-04 12:00:00,47.82,48.02,47.64,47.68,2500.0,38.471,38.6319,38.3262,38.3584,2500.0
2020-06-04 12:30:00,47.64,47.65,47.41,47.5,1789.0,38.3262,38.3342,38.1411,38.2136,1789.0
2020-06-04 13:00:00,47.52,47.87,47.38,47.81,3616.0,38.2296,38.5112,38.117,38.4629,3616.0
2020-06-04 13:30:00,47.7,48.15,47.69,48.15,3773.0,38.3745,38.7365,38.3664,38.7365,3773.0
2020-06-04 14:00:00,48.3,48.36,48.12,48.33,4198.0,38.8571,38.9054,38.7123,38.8813,4198.0
2020-06-04 14:30:00,48.26,48.27,47.61,47.61,3856.0,38.825,38.833,38.302,38.302,3856.0
2020-06-04 15:00:00,47.58,47.71,47.15,47.34,6166.0,38.2779,38.3825,37.932,38.0848,6166.0
2020-06-04 15:30:00,47.39,47.73,47.08,47.73,19284.0,38.1251,38.3986,37.8757,38.3986,19284.0
2020-06-05 09:30:00,51.77,52.3,50.63,51.24,24447.0,41.6488,42.0751,40.7316,41.2224,24447.0
2020-06-05 10:00:00,51.23,52.06,51.23,51.55,20217.0,41.2143,41.8821,41.2143,41.4718,20217.0
2020-06-05 10:30:00,51.54,51.62,51.06,51.52,21124.0,41.4637,41.5281,41.0776,41.4476,21124.0
2020-06-05 11:00:00,51.58,52.5,51.55,52.48,12206.0,41.4959,42.236,41.4718,42.2199,12206.0
2020-06-05 11:30:00,52.41,53.34,52.21,53.17,9857.0,42.1636,42.9118,42.0027,42.775,9857.0
2020-06-05 12:00:00,53.28,53.37,51.71,52.11,9639.0,42.8635,42.9359,41.6005,41.9223,9639.0
2020-06-05 12:30:00,52.22,52.58,52.05,52.33,4353.0,42.0108,42.3004,41.874,42.0993,4353.0
2020-06-05 13:00:00,52.39,53.21,52.25,53.21,11344.0,42.1475,42.8072,42.0349,42.8072,11344.0
2020-06-05 13:30:00,53.24,53.35,52.87,52.92,18240.0,42.8314,42.9199,42.5337,42.5739,18240.0
2020-06-05 14:00:00,53.04,53.1,52.55,52.67,19641.0,42.6705,42.7187,42.2763,42.3728,19641.0
2020-06-05 14:30:00,52.69,52.69,51.86,51.98,30111.0,42.3889,42.3889,41.7212,41.8177,30111.0
2020-06-05 15:00:00,51.92,51.93,50.99,51.44,36547.0,41.7694,41.7775,41.0212,41.3833,36547.0
2020-06-05 15:30:00,51.44,52.39,51.21,52.22,66391.0,41.3833,42.1475,41.1982,42.0108,66391.0
2020-06-08 09:30:00,55.12,56.44,54.43,56.31,16020.0,44.3438,45.4057,43.7887,45.3012,16020.0
2020-06-08 10:00:00,56.5,56.68,55.25,55.26,16420.0,45.454,45.5988,44.4484,44.4564,16420.0
2020-06-08 10:30:00,55.34,56.14,55.0,55.92,11569.0,44.5208,45.1644,44.2473,44.9874,11569.0
2020-06-08 11:00:00,55.96,56.45,55.81,56.36,7249.0,45.0196,45.4138,44.8989,45.3414,7249.0
2020-06-08 11:30:00,56.31,56.76,56.3,56.75,9084.0,45.3012,45.6632,45.2931,45.6551,9084.0
2020-06-08 12:00:00,56.8,57.86,56.8,57.77,13533.0,45.6954,46.5481,45.6954,46.4757,13533.0
2020-06-08 12:30:00,57.86,58.28,57.7,58.15,10931.0,46.5481,46.886,46.4194,46.7814,10931.0
2020-06-08 13:00:00,58.16,58.57,57.72,57.95,13151.0,46.7895,47.1193,46.4355,46.6205,13151.0
2020-06-08 13:30:00,57.98,58.84,57.89,58.41,9470.0,46.6447,47.3365,46.5723,46.9906,9470.0
2020-06-08 14:00:00,58.26,58.92,57.98,57.98,8768.0,46.8699,47.4009,46.6447,46.6447,8768.0
2020-06-08 14:30:00,57.96,58.92,57.83,58.87,16420.0,46.6286,47.4009,46.524,47.3607,16420.0
2020-06-08 15:00:00,58.8,59.25,58.6,59.13,21203.0,47.3044,47.6664,47.1435,47.5698,21203.0
2020-06-08 15:30:00,59.09,59.87,58.99,59.81,39409.0,47.5377,48.1652,47.4572,48.1169,39409.0
2020-06-09 09:30:00,57.06,57.07,54.77,54.91,49607.0,45.9045,45.9126,44.0622,44.1749,49607.0
2020-06-09 10:00:00,55.0,55.38,53.31,55.16,18057.0,44.2473,44.553,42.8877,44.376,18057.0
2020-06-09 10:30:00,55.1,56.05,54.63,56.05,20614.0,44.3277,45.092,43.9496,45.092,20614.0
2020-06-09 11:00:00,55.83,56.13,55.5,55.72,4725.0,44.915,45.1564,44.6495,44.8265,4725.0
2020-06-09 11:30:00,55.73,55.81,55.46,55.81,6988.0,44.8346,44.8989,44.6173,44.8989,6988.0
2020-06-09 12:00:00,55.59,55.59,54.62,54.8,10401.0,44.7219,44.7219,43.9416,44.0864,10401.0
2020-06-09 12:30:00,54.81,55.5,54.81,54.96,7689.0,44.0944,44.6495,44.0944,44.2151,7689.0
2020-06-09 13:00:00,54.98,55.38,54.74,55.22,13846.0,44.2312,44.553,44.0381,44.4243,13846.0
2020-06-09 13:30:00,55.34,55.47,55.03,55.04,7354.0,44.5208,44.6254,44.2714,44.2795,7354.0
2020-06-09 14:00:00,55.03,55.06,54.13,54.26,15657.0,44.2714,44.2955,43.5474,43.6519,15657.0
2020-06-09 14:30:00,54.12,54.5,54.0,54.46,18651.0,43.5393,43.845,43.4428,43.8128,18651.0
2020-06-09 15:00:00,54.45,54.61,54.29,54.54,17397.0,43.8048,43.9335,43.6761,43.8772,17397.0
2020-06-09 15:30:00,54.53,54.85,53.9,53.93,54155.0,43.8692,44.1266,43.3623,43.3865,54155.0
2020-06-10 09:30:00,52.31,52.74,50.38,51.46,40745.0,42.0832,42.4291,40.5305,41.3994,40745.0
2020-06-10 10:00:00,51.48,51.77,50.63,51.5,17030.0,41.4154,41.6488,40.7316,41.4315,17030.0
2020-06-10 10:30:00,51.24,51.72,50.99,51.17,34406.0,41.2224,41.6085,41.0212,41.1661,34406.0
2020-06-10 11:00:00,51.35,51.85,51.21,51.66,9400.0,41.3109,41.7131,41.1982,41.5603,9400.0
2020-06-10 11:30:00,51.81,52.63,51.75,52.43,6862.0,41.6809,42.3406,41.6327,42.1797,6862.0
2020-06-10 12:00:00,52.58,52.71,51.87,51.87,4909.0,42.3004,42.405,41.7292,41.7292,4909.0
2020-06-10 12:30:00,51.76,51.77,51.25,51.64,5450.0,41.6407,41.6488,41.2304,41.5442,5450.0
2020-06-10 13:00:00,51.54,52.02,51.5,51.97,2962.0,41.4637,41.8499,41.4315,41.8096,2962.0
2020-06-10 13:30:00,52.07,52.36,52.0,52.29,2100.0,41.8901,42.1234,41.8338,42.0671,2100.0
2020-06-10 14:00:00,52.26,53.18,52.26,52.57,4440.0,42.043,42.7831,42.043,42.2923,4440.0
2020-06-10 14:30:00,52.39,52.59,51.17,51.48,7566.0,42.1475,42.3084,41.1661,41.4154,7566.0
2020-06-10 15:00:00,51.39,51.49,51.0,51.49,10481.0,41.343,41.4235,41.0293,41.4235,10481.0
2020-06-10 15:30:00,51.56,51.64,50.16,50.16,17425.0,41.4798,41.5442,40.3535,40.3535,17425.0
2020-06-11 09:30:00,44.99,47.78,44.4,47.03,39461.0,36.1943,38.4388,35.7196,37.8354,39461.0
2020-06-11 10:00:00,46.94,47.31,46.17,46.45,30384.0,37.763,38.0607,37.1436,37.3688,30384.0
2020-06-11 10:30:00,46.31,46.66,45.64,45.84,32547.0,37.2562,37.5378,36.7172,36.8781,32547.0
2020-06-11 11:00:00,45.85,46.02,45.43,45.43,20781.0,36.8861,37.0229,36.5482,36.5482,20781.0
2020-06-11 11:30:00,45.45,45.56,45.09,45.16,6779.0,36.5643,36.6528,36.2747,36.331,6779.0
2020-06-11 12:00:00,45.08,45.11,44.55,44.78,12611.0,36.2667,36.2908,35.8403,36.0253,12611.0
2020-06-11 12:30:00,44.88,45.51,44.88,45.28,10377.0,36.1058,36.6126,36.1058,36.4276,10377.0
2020-06-11 13:00:00,45.33,46.03,45.25,45.6,12599.0,36.4678,37.0309,36.4034,36.685,12599.0
2020-06-11 13:30:00,45.74,45.8,45.29,45.72,6767.0,36.7976,36.8459,36.4356,36.7816,6767.0
2020-06-11 14:00:00,45.7,45.72,45.4,45.67,4901.0,36.7655,36.7816,36.5241,36.7413,4901.0
2020-06-11 14:30:00,45.72,45.72,44.93,45.0,8159.0,36.7816,36.7816,36.146,36.2023,8159.0
2020-06-11 15:00:00,44.99,45.12,44.32,44.43,9201.0,36.1943,36.2989,35.6553,35.7438,9201.0
2020-06-11 15:30:00,44.4,44.85,44.25,44.33,34392.0,35.7196,36.0816,35.5989,35.6633,34392.0
2020-06-12 09:30:00,47.75,48.64,46.48,46.88,20715.0,38.4147,39.1307,37.393,37.7148,20715.0
2020-06-12 10:00:00,46.93,47.34,46.14,46.33,12289.0,37.755,38.0848,37.1194,37.2723,12289.0
2020-06-12 10:30:00,46.35,46.35,44.69,44.69,11048.0,37.2884,37.2884,35.9529,35.9529,11048.0
2020-06-12 11:00:00,44.72,45.35,44.48,45.35,15352.0,35.9771,36.4839,35.784,36.4839,15352.0
2020-06-12 11:30:00,45.13,45.98,45.01,45.98,10429.0,36.3069,36.9907,36.2104,36.9907,10429.0
2020-06-12 12:00:00,45.97,46.33,45.6,45.79,4389.0,36.9827,37.2723,36.685,36.8379,4389.0
2020-06-12 12:30:00,45.55,45.89,45.53,45.88,2000.0,36.6448,36.9183,36.6287,36.9103,2000.0
2020-06-12 13:00:00,45.77,46.27,45.67,46.17,2869.0,36.8218,37.224,36.7413,37.1436,2869.0
2020-06-12 13:30:00,46.07,46.13,45.02,45.12,4208.0,37.0631,37.1114,36.2184,36.2989,4208.0
2020-06-12 14:00:00,45.01,45.4,44.85,45.35,4992.0,36.2104,36.5241,36.0816,36.4839,4992.0
2020-06-12 14:30:00,45.37,45.78,45.33,45.78,3455.0,36.5,36.8298,36.4678,36.8298,3455.0
2020-06-12 15:00:00,45.97,46.29,45.79,46.08,5484.0,36.9827,37.2401,36.8379,37.0712,5484.0
2020-06-12 15:30:00,46.1,47.12,46.01,46.98,31500.0,37.0873,37.9078,37.0149,37.7952,31500.0
2020-06-15 09:30:00,43.83,45.12,43.35,44.92,9520.0,35.2611,36.2989,34.8749,36.138,9520.0
2020-06-15 10:00:00,44.73,46.08,44.53,46.01,10804.0,35.9851,37.0712,35.8242,37.0149,10804.0
2020-06-15 10:30:00,45.98,46.93,45.98,46.7,7537.0,36.9907,37.755,36.9907,37.57,7537.0
2020-06-15 11:00:00,46.76,47.35,46.62,47.23,13256.0,37.6182,38.0929,37.5056,37.9963,13256.0
2020-06-15 11:30:00,47.24,47.25,46.87,47.12,8826.0,38.0044,38.0124,37.7067,37.9078,8826.0
2020-06-15 12:00:00,47.06,48.41,47.06,48.37,12872.0,37.8596,38.9456,37.8596,38.9135,12872.0
2020-06-15 12:30:00,48.29,48.66,48.04,48.66,12854.0,38.8491,39.1468,38.648,39.1468,12854.0
2020-06-15 13:00:00,48.63,49.07,48.43,48.52,8500.0,39.1226,39.4766,38.9617,39.0341,8500.0
2020-06-15 13:30:00,48.34,48.46,47.62,47.71,8966.0,38.8893,38.9859,38.3101,38.3825,8966.0
2020-06-15 14:00:00,47.85,48.68,47.85,48.41,11415.0,38.4951,39.1629,38.4951,38.9456,11415.0
2020-06-15 14:30:00,48.48,48.48,48.0,48.03,7500.0,39.002,39.002,38.6158,38.6399,7500.0
2020-06-15 15:00:00,48.11,48.58,47.87,47.87,9138.0,38.7043,39.0824,38.5112,38.5112,9138.0
2020-06-15 15:30:00,47.98,48.1,47.46,48.09,20932.0,38.5997,38.6963,38.1814,38.6882,20932.0
2020-06-16 09:30:00,51.52,51.52,49.85,50.53,11884.0,41.4476,41.4476,40.1041,40.6512,11884.0
2020-06-16 10:00:00,50.63,51.19,50.44,50.83,10663.0,40.7316,41.1821,40.5788,40.8925,10663.0
2020-06-16 10:30:00,50.42,50.49,48.73,48.73,8491.0,40.5627,40.619,39.2031,39.2031,8491.0
2020-06-16 11:00:00,48.61,49.94,48.15,49.94,9814.0,39.1065,40.1765,38.7365,40.1765,9814.0
2020-06-16 11:30:00,49.92,49.92,49.18,49.32,2197.0,40.1604,40.1604,39.5651,39.6777,2197.0
2020-06-16 12:00:00,49.43,49.43,48.93,49.41,2883.0,39.7662,39.7662,39.364,39.7501,2883.0
2020-06-16 12:30:00,49.53,49.98,49.36,49.5,5911.0,39.8467,40.2087,39.7099,39.8225,5911.0
2020-06-16 13:00:00,49.5,49.58,49.25,49.46,3550.0,39.8225,39.8869,39.6214,39.7904,3550.0
2020-06-16 13:30:00,49.41,49.44,49.06,49.21,3200.0,39.7501,39.7743,39.4686,39.5892,3200.0
2020-06-16 14:00:00,49.3,49.87,49.3,49.86,3360.0,39.6616,40.1202,39.6616,40.1122,3360.0
2020-06-16 14:30:00,49.97,50.12,49.75,49.85,7235.0,40.2007,40.3213,40.0237,40.1041,7235.0
2020-06-16 15:00:00,49.85,49.85,49.1,49.55,3300.0,40.1041,40.1041,39.5007,39.8628,3300.0
2020-06-16 15:30:00,49.57,49.99,49.57,49.95,10326.0,39.8789,40.2167,39.8789,40.1846,10326.0
2020-06-17 09:30:00,49.71,49.71,48.45,48.45,9824.0,39.9915,39.9915,38.9778,38.9778,9824.0
2020-06-17 10:00:00,48.7,48.97,48.27,48.34,7583.0,39.1789,39.3962,38.833,38.8893,7583.0
2020-06-17 10:30:00,48.58,49.03,48.41,48.91,12364.0,39.0824,39.4444,38.9456,39.3479,12364.0
2020-06-17 11:00:00,48.82,48.82,48.0,48.0,12522.0,39.2755,39.2755,38.6158,38.6158,12522.0
2020-06-17 11:30:00,48.01,48.46,47.97,48.37,5457.0,38.6238,38.9859,38.5917,38.9135,5457.0
2020-06-17 12:00:00,48.2,48.33,48.12,48.24,2835.0,38.7767,38.8813,38.7123,38.8089,2835.0
2020-06-17 12:30:00,48.21,48.26,47.94,48.21,4348.0,38.7847,38.825,38.5675,38.7847,4348.0
2020-06-17 13:00:00,48.36,48.43,48.31,48.37,1755.0,38.9054,38.9617,38.8652,38.9135,1755.0
2020-06-17 13:30:00,48.41,48.41,48.0,48.0,2108.0,38.9456,38.9456,38.6158,38.6158,2108.0
2020-06-17 14:00:00,47.96,48.0,47.63,47.63,5518.0,38.5836,38.6158,38.3181,38.3181,5518.0
2020-06-17 14:30:00,47.64,47.64,46.89,46.89,11956.0,38.3262,38.3262,37.7228,37.7228,11956.0
2020-06-17 15:00:00,46.89,47.09,46.8,46.83,10950.0,37.7228,37.8837,37.6504,37.6745,10950.0
2020-06-17 15:30:00,46.87,46.89,46.52,46.54,19392.0,37.7067,37.7228,37.4251,37.4412,19392.0
2020-06-18 09:30:00,46.25,47.35,45.75,46.89,16660.0,37.2079,38.0929,36.8057,37.7228,16660.0
2020-06-18 10:00:00,46.91,47.96,46.91,47.58,10680.0,37.7389,38.5836,37.7389,38.2779,10680.0
2020-06-18 10:30:00,47.6,47.86,47.25,47.46,11507.0,38.294,38.5032,38.0124,38.1814,11507.0
2020-06-18 11:00:00,47.28,47.28,46.45,46.75,6694.0,38.0366,38.0366,37.3688,37.6102,6694.0
2020-06-18 11:30:00,46.79,47.02,46.71,46.78,4790.0,37.6424,37.8274,37.578,37.6343,4790.0
2020-06-18 12:00:00,46.79,47.23,46.75,47.15,3900.0,37.6424,37.9963,37.6102,37.932,3900.0
2020-06-18 12:30:00,47.16,47.16,46.67,46.77,9738.0,37.94,37.94,37.5458,37.6263,9738.0
2020-06-18 13:00:00,46.82,47.05,46.79,46.93,3700.0,37.6665,37.8515,37.6424,37.755,3700.0
2020-06-18 13:30:00,46.97,46.97,46.77,46.81,2100.0,37.7872,37.7872,37.6263,37.6585,2100.0
2020-06-18 14:00:00,46.74,46.75,46.54,46.71,4946.0,37.6021,37.6102,37.4412,37.578,4946.0
2020-06-18 14:30:00,46.7,46.72,46.41,46.42,7038.0,37.57,37.586,37.3367,37.3447,7038.0
2020-06-18 15:00:00,46.4,46.49,46.21,46.48,10200.0,37.3286,37.401,37.1758,37.393,10200.0
2020-06-18 15:30:00,46.46,46.65,46.17,46.61,19419.0,37.3769,37.5297,37.1436,37.4976,19419.0
2020-06-19 09:30:00,47.88,48.12,46.8,46.85,14292.0,38.5193,38.7123,37.6504,37.6906,14292.0
2020-06-19 10:00:00,47.17,47.31,46.99,47.03,6961.0,37.9481,38.0607,37.8033,37.8354,6961.0
2020-06-19 10:30:00,46.98,47.06,46.6,46.81,7589.0,37.7952,37.8596,37.4895,37.6585,7589.0
2020-06-19 11:00:00,46.84,47.39,46.73,47.38,19700.0,37.6826,38.1251,37.5941,38.117,19700.0
2020-06-19 11:30:00,47.43,47.47,47.11,47.11,4360.0,38.1572,38.1894,37.8998,37.8998,4360.0
2020-06-19 12:00:00,47.19,47.2,46.18,46.38,8317.0,37.9642,37.9722,37.1516,37.3125,8317.0
2020-06-19 12:30:00,46.37,47.05,46.37,47.05,6000.0,37.3045,37.8515,37.3045,37.8515,6000.0
2020-06-19 13:00:00,46.82,46.82,46.38,46.43,4190.0,37.6665,37.6665,37.3125,37.3527,4190.0
2020-06-19 13:30:00,46.35,46.39,45.95,46.03,11769.0,37.2884,37.3206,36.9666,37.0309,11769.0
2020-06-19 14:00:00,45.98,46.25,45.69,46.25,6437.0,36.9907,37.2079,36.7574,37.2079,6437.0
2020-06-19 14:30:00,46.26,46.94,46.26,46.89,4500.0,37.216,37.763,37.216,37.7228,4500.0
2020-06-19 15:00:00,46.78,46.8,46.25,46.61,9147.0,37.6343,37.6504,37.2079,37.4976,9147.0
2020-06-19 15:30:00,46.59,47.5,46.27,46.77,44832.0,37.4815,38.2136,37.224,37.6263,44832.0
2020-06-22 09:30:00,46.67,46.92,45.87,45.87,30586.0,37.5458,37.7469,36.9022,36.9022,30586.0
2020-06-22 10:00:00,45.8,46.08,45.58,45.88,11763.0,36.8459,37.0712,36.6689,36.9103,11763.0
2020-06-22 10:30:00,45.7,45.89,45.39,45.48,7285.0,36.7655,36.9183,36.5161,36.5885,7285.0
2020-06-22 11:00:00,45.4,45.45,45.07,45.37,10158.0,36.5241,36.5643,36.2586,36.5,10158.0
2020-06-22 11:30:00,45.43,45.68,45.3,45.39,7236.0,36.5482,36.7494,36.4437,36.5161,7236.0
2020-06-22 12:00:00,45.42,45.92,45.38,45.87,14094.0,36.5402,36.9424,36.508,36.9022,14094.0
2020-06-22 12:30:00,45.81,46.39,45.77,46.38,9052.0,36.854,37.3206,36.8218,37.3125,9052.0
2020-06-22 13:00:00,46.39,46.51,46.21,46.5,4450.0,37.3206,37.4171,37.1758,37.4091,4450.0
2020-06-22 13:30:00,46.5,46.61,46.3,46.34,5330.0,37.4091,37.4976,37.2482,37.2803,5330.0
2020-06-22 14:00:00,46.2,46.23,45.9,45.94,6833.0,37.1677,37.1918,36.9264,36.9585,6833.0
2020-06-22 14:30:00,45.98,46.06,45.75,46.02,9036.0,36.9907,37.0551,36.8057,37.0229,9036.0
2020-06-22 15:00:00,46.04,46.04,45.73,45.79,5875.0,37.039,37.039,36.7896,36.8379,5875.0
2020-06-22 15:30:00,45.81,46.08,45.66,46.07,16408.0,36.854,37.0712,36.7333,37.0631,16408.0
2020-06-23 09:30:00,47.02,47.5,46.68,46.68,7241.0,37.8274,38.2136,37.5539,37.5539,7241.0
2020-06-23 10:00:00,46.55,46.91,46.48,46.84,5377.0,37.4493,37.7389,37.393,37.6826,5377.0
2020-06-23 10:30:00,47.03,47.03,46.58,46.61,3000.0,37.8354,37.8354,37.4734,37.4976,3000.0
2020-06-23 11:00:00,46.5,47.06,46.5,47.06,2900.0,37.4091,37.8596,37.4091,37.8596,2900.0
2020-06-23 11:30:00,47.03,47.42,47.02,47.42,8179.0,37.8354,38.1492,37.8274,38.1492,8179.0
2020-06-23 12:00:00,47.5,47.57,47.38,47.46,5941.0,38.2136,38.2699,38.117,38.1814,5941.0
2020-06-23 12:30:00,47.51,47.52,47.23,47.4,1440.0,38.2216,38.2296,37.9963,38.1331,1440.0
2020-06-23 13:00:00,47.47,47.5,47.3,47.31,2809.0,38.1894,38.2136,38.0527,38.0607,2809.0
2020-06-23 13:30:00,47.03,47.09,46.84,46.87,3390.0,37.8354,37.8837,37.6826,37.7067,3390.0
2020-06-23 14:00:00,46.88,46.92,46.7,46.92,3029.0,37.7148,37.7469,37.57,37.7469,3029.0
2020-06-23 14:30:00,46.98,46.98,46.53,46.53,2600.0,37.7952,37.7952,37.4332,37.4332,2600.0
2020-06-23 15:00:00,46.5,46.5,46.17,46.17,8672.0,37.4091,37.4091,37.1436,37.1436,8672.0
2020-06-23 15:30:00,46.15,46.39,45.98,46.29,19150.0,37.1275,37.3206,36.9907,37.2401,19150.0
2020-06-24 09:30:00,45.3,45.5,44.56,44.69,32927.0,36.4437,36.6046,35.8483,35.9529,32927.0
2020-06-24 10:00:00,44.67,45.29,44.67,45.28,26683.0,35.9368,36.4356,35.9368,36.4276,26683.0
2020-06-24 10:30:00,45.24,45.28,43.89,43.95,28555.0,36.3954,36.4276,35.3093,35.3576,28555.0
2020-06-24 11:00:00,43.91,44.27,43.16,43.25,26703.0,35.3254,35.615,34.722,34.7944,26703.0
2020-06-24 11:30:00,43.26,43.26,41.79,42.44,24519.0,34.8025,34.8025,33.6199,34.1428,24519.0
2020-06-24 12:00:00,42.45,42.82,42.42,42.57,9672.0,34.1508,34.4485,34.1267,34.2474,9672.0
2020-06-24 12:30:00,42.56,43.08,42.43,42.94,11434.0,34.2393,34.6577,34.1348,34.5451,11434.0
2020-06-24 13:00:00,43.02,43.25,42.29,42.29,9443.0,34.6094,34.7944,34.0221,34.0221,9443.0
2020-06-24 13:30:00,42.25,42.35,42.03,42.22,20611.0,33.9899,34.0704,33.813,33.9658,20611.0
2020-06-24 14:00:00,42.24,42.37,41.85,42.37,24070.0,33.9819,34.0865,33.6682,34.0865,24070.0
2020-06-24 14:30:00,42.35,42.58,42.05,42.08,14743.0,34.0704,34.2554,33.8291,33.8532,14743.0
2020-06-24 15:00:00,42.12,42.51,42.07,42.19,19030.0,33.8854,34.1991,33.8451,33.9417,19030.0
2020-06-24 15:30:00,42.23,42.4,41.84,41.91,33648.0,33.9739,34.1106,33.6601,33.7164,33648.0
2020-06-25 09:30:00,41.6,42.62,40.86,42.5,31973.0,33.467,34.2876,32.8717,34.1911,31973.0
2020-06-25 10:00:00,42.53,43.28,42.32,43.22,19492.0,34.2152,34.8186,34.0463,34.7703,19492.0
2020-06-25 10:30:00,43.24,43.29,41.89,42.09,10143.0,34.7864,34.8266,33.7003,33.8612,10143.0
2020-06-25 11:00:00,42.01,42.4,41.84,42.12,9688.0,33.7969,34.1106,33.6601,33.8854,9688.0
2020-06-25 11:30:00,42.15,42.25,41.62,42.03,3700.0,33.9095,33.9899,33.4831,33.813,3700.0
2020-06-25 12:00:00,42.08,42.3,42.06,42.26,8375.0,33.8532,34.0302,33.8371,33.998,8375.0
2020-06-25 12:30:00,42.25,42.64,42.23,42.52,6615.0,33.9899,34.3037,33.9739,34.2072,6615.0
2020-06-25 13:00:00,42.54,42.78,42.49,42.78,2600.0,34.2233,34.4163,34.183,34.4163,2600.0
2020-06-25 13:30:00,42.68,42.97,42.48,42.53,1600.0,34.3359,34.5692,34.175,34.2152,1600.0
2020-06-25 14:00:00,42.58,42.6,42.23,42.29,2907.0,34.2554,34.2715,33.9739,34.0221,2907.0
2020-06-25 14:30:00,42.25,42.5,42.14,42.5,1740.0,33.9899,34.1911,33.9015,34.1911,1740.0
2020-06-25 15:00:00,42.46,43.34,42.46,43.34,11849.0,34.1589,34.8669,34.1589,34.8669,11849.0
2020-06-25 15:30:00,43.16,43.63,43.14,43.61,20775.0,34.722,35.1002,34.706,35.0841,20775.0
2020-06-26 09:30:00,42.81,42.82,41.66,42.0,7521.0,34.4405,34.4485,33.5153,33.7888,7521.0
2020-06-26 10:00:00,41.95,41.95,41.16,41.31,5645.0,33.7486,33.7486,33.113,33.2337,5645.0
2020-06-26 10:30:00,41.37,41.53,40.84,40.93,9055.0,33.282,33.4107,32.8556,32.928,9055.0
2020-06-26 11:00:00,40.97,41.41,40.96,41.17,5000.0,32.9602,33.3142,32.9522,33.1211,5000.0
2020-06-26 11:30:00,41.28,41.53,41.1,41.19,4762.0,33.2096,33.4107,33.0648,33.1372,4762.0
2020-06-26 12:00:00,41.28,41.61,41.18,41.61,2280.0,33.2096,33.4751,33.1291,33.4751,2280.0
2020-06-26 12:30:00,41.58,41.66,41.5,41.66,1200.0,33.4509,33.5153,33.3866,33.5153,1200.0
2020-06-26 13:00:00,41.67,41.79,41.12,41.13,5897.0,33.5233,33.6199,33.0809,33.0889,5897.0
2020-06-26 13:30:00,41.05,41.42,41.05,41.38,2664.0,33.0246,33.3222,33.0246,33.29,2664.0
2020-06-26 14:00:00,41.34,41.38,40.85,40.85,4821.0,33.2579,33.29,32.8637,32.8637,4821.0
2020-06-26 14:30:00,40.87,40.95,40.46,40.62,11278.0,32.8797,32.9441,32.5499,32.6786,11278.0
2020-06-26 15:00:00,40.61,41.02,40.59,40.86,10654.0,32.6706,33.0004,32.6545,32.8717,10654.0
2020-06-26 15:30:00,40.92,41.28,40.48,41.14,28324.0,32.92,33.2096,32.566,33.097,28324.0
2020-06-29 09:30:00,40.5,41.54,39.98,41.48,29835.0,32.5821,33.4188,32.1637,33.3705,29835.0
2020-06-29 10:00:00,41.44,41.87,41.36,41.65,4605.0,33.3383,33.6842,33.2739,33.5073,4605.0
2020-06-29 10:30:00,41.65,41.68,41.19,41.4,8287.0,33.5073,33.5314,33.1372,33.3061,8287.0
2020-06-29 11:00:00,41.4,41.4,40.31,40.59,10723.0,33.3061,33.3061,32.4292,32.6545,10723.0
2020-06-29 11:30:00,40.54,40.72,40.38,40.62,8817.0,32.6143,32.7591,32.4855,32.6786,8817.0
2020-06-29 12:00:00,40.58,41.25,40.58,41.25,12992.0,32.6464,33.1855,32.6464,33.1855,12992.0
2020-06-29 12:30:00,41.36,41.74,41.36,41.49,10342.0,33.2739,33.5797,33.2739,33.3785,10342.0
2020-06-29 13:00:00,41.6,41.85,41.5,41.84,8146.0,33.467,33.6682,33.3866,33.6601,8146.0
2020-06-29 13:30:00,41.84,41.86,41.27,41.33,3784.0,33.6601,33.6762,33.2015,33.2498,3784.0
2020-06-29 14:00:00,41.33,41.5,41.2,41.23,7716.0,33.2498,33.3866,33.1452,33.1694,7716.0
2020-06-29 14:30:00,41.25,41.29,40.9,41.0,6138.0,33.1855,33.2176,32.9039,32.9843,6138.0
2020-06-29 15:00:00,40.88,41.34,40.71,41.18,16229.0,32.8878,33.2579,32.751,33.1291,16229.0
2020-06-29 15:30:00,41.21,41.41,40.97,41.37,15368.0,33.1533,33.3142,32.9602,33.282,15368.0
2020-06-30 09:30:00,40.78,40.78,39.85,40.59,22079.0,32.8073,32.8073,32.0592,32.6545,22079.0
2020-06-30 10:00:00,40.8,40.8,40.28,40.5,6084.0,32.8234,32.8234,32.4051,32.5821,6084.0
2020-06-30 10:30:00,40.54,41.22,40.49,41.22,6020.0,32.6143,33.1613,32.574,33.1613,6020.0
2020-06-30 11:00:00,41.29,41.42,41.07,41.09,6365.0,33.2176,33.3222,33.0406,33.0567,6365.0
2020-06-30 11:30:00,41.15,41.15,40.83,41.02,4306.0,33.105,33.105,32.8476,33.0004,4306.0
2020-06-30 12:00:00,41.0,41.42,41.0,41.3,4967.0,32.9843,33.3222,32.9843,33.2257,4967.0
2020-06-30 12:30:00,41.23,41.23,40.93,40.94,5000.0,33.1694,33.1694,32.928,32.9361,5000.0
2020-06-30 13:00:00,40.97,41.1,40.85,41.1,3100.0,32.9602,33.0648,32.8637,33.0648,3100.0
2020-06-30 13:30:00,41.1,41.43,41.0,41.38,5200.0,33.0648,33.3303,32.9843,33.29,5200.0
2020-06-30 14:00:00,41.38,41.49,41.23,41.49,8099.0,33.29,33.3785,33.1694,33.3785,8099.0
2020-06-30 14:30:00,41.51,41.95,41.44,41.9,9250.0,33.3946,33.7486,33.3383,33.7084,9250.0
2020-06-30 15:00:00,41.92,42.15,41.83,42.03,9516.0,33.7245,33.9095,33.6521,33.813,9516.0
2020-06-30 15:30:00,41.99,42.11,41.8,41.83,24912.0,33.7808,33.8773,33.6279,33.6521,24912.0
2020-07-01 09:30:00,42.27,42.83,41.88,42.11,25393.0,34.006,34.4566,33.6923,33.8773,25393.0
2020-07-01 10:00:00,42.15,42.15,41.38,41.55,12915.0,33.9095,33.9095,33.29,33.4268,12915.0
2020-07-01 10:30:00,41.73,41.82,40.71,40.99,19173.0,33.5716,33.644,32.751,32.9763,19173.0
2020-07-01 11:00:00,40.91,40.91,39.95,40.1,22271.0,32.9119,32.9119,32.1396,32.2603,22271.0
2020-07-01 11:30:00,40.1,40.31,39.89,39.9,11441.0,32.2603,32.4292,32.0913,32.0994,11441.0
2020-07-01 12:00:00,39.91,40.1,39.66,39.72,22499.0,32.1074,32.2603,31.9063,31.9546,22499.0
2020-07-01 12:30:00,39.71,39.94,39.54,39.56,12689.0,31.9465,32.1316,31.8098,31.8259,12689.0
2020-07-01 13:00:00,39.77,40.01,39.62,39.93,12480.0,31.9948,32.1879,31.8741,32.1235,12480.0
2020-07-01 13:30:00,39.91,39.93,39.75,39.93,8695.0,32.1074,32.1235,31.9787,32.1235,8695.0
2020-07-01 14:00:00,39.97,40.27,39.97,40.13,28397.0,32.1557,32.397,32.1557,32.2844,28397.0
2020-07-01 14:30:00,40.12,40.12,39.83,40.01,14540.0,32.2764,32.2764,32.0431,32.1879,14540.0
2020-07-01 15:00:00,40.01,40.12,39.9,40.11,21875.0,32.1879,32.2764,32.0994,32.2683,21875.0
2020-07-01 15:30:00,40.12,40.13,39.56,39.6,47218.0,32.2764,32.2844,31.8259,31.858,47218.0
2020-07-02 09:30:00,40.98,41.33,40.42,41.0,24840.0,32.9682,33.2498,32.5177,32.9843,24840.0
2020-07-02 10:00:00,40.95,41.21,40.65,40.79,11965.0,32.9441,33.1533,32.7028,32.8154,11965.0
2020-07-02 10:30:00,40.76,41.07,40.54,40.54,16062.0,32.7913,33.0406,32.6143,32.6143,16062.0
2020-07-02 11:00:00,40.51,41.0,40.4,40.9,9577.0,32.5901,32.9843,32.5016,32.9039,9577.0
2020-07-02 11:30:00,40.89,41.34,40.89,41.04,11569.0,32.8958,33.2579,32.8958,33.0165,11569.0
2020-07-02 12:00:00,41.07,41.58,41.07,41.53,13808.0,33.0406,33.4509,33.0406,33.4107,13808.0
2020-07-02 12:30:00,41.47,41.84,41.47,41.74,15910.0,33.3624,33.6601,33.3624,33.5797,15910.0
2020-07-02 13:00:00,41.74,41.78,41.36,41.36,8878.0,33.5797,33.6118,33.2739,33.2739,8878.0
2020-07-02 13:30:00,41.48,41.98,41.36,41.91,13408.0,33.3705,33.7727,33.2739,33.7164,13408.0
2020-07-02 14:00:00,41.93,42.1,41.77,42.1,8290.0,33.7325,33.8693,33.6038,33.8693,8290.0
2020-07-02 14:30:00,42.09,42.54,42.02,42.37,13528.0,33.8612,34.2233,33.8049,34.0865,13528.0
2020-07-02 15:00:00,42.35,42.44,41.95,41.96,15214.0,34.0704,34.1428,33.7486,33.7566,15214.0
2020-07-02 15:30:00,41.87,41.95,41.48,41.56,45528.0,33.6842,33.7486,33.3705,33.4348,45528.0
2020-07-06 09:30:00,42.86,43.04,41.9,42.9,25311.0,34.4807,34.6255,33.7084,34.5129,25311.0
2020-07-06 10:00:00,42.91,43.0,41.87,42.01,11912.0,34.5209,34.5933,33.6842,33.7969,11912.0
2020-07-06 10:30:00,41.83,42.52,41.78,42.49,12105.0,33.6521,34.2072,33.6118,34.183,12105.0
2020-07-06 11:00:00,42.44,42.44,42.1,42.27,5889.0,34.1428,34.1428,33.8693,34.006,5889.0
2020-07-06 11:30:00,42.1,42.1,41.31,41.31,11885.0,33.8693,33.8693,33.2337,33.2337,11885.0
2020-07-06 12:00:00,41.31,41.95,41.31,41.95,8966.0,33.2337,33.7486,33.2337,33.7486,8966.0
2020-07-06 12:30:00,41.99,42.43,41.89,42.43,12623.0,33.7808,34.1348,33.7003,34.1348,12623.0
2020-07-06 13:00:00,42.45,42.52,42.14,42.26,4684.0,34.1508,34.2072,33.9015,33.998,4684.0
2020-07-06 13:30:00,42.24,42.53,42.2,42.53,6760.0,33.9819,34.2152,33.9497,34.2152,6760.0
2020-07-06 14:00:00,42.56,42.64,42.24,42.33,7199.0,34.2393,34.3037,33.9819,34.0543,7199.0
2020-07-06 14:30:00,42.24,42.65,42.24,42.65,5539.0,33.9819,34.3117,33.9819,34.3117,5539.0
2020-07-06 15:00:00,42.62,42.91,42.62,42.76,10707.0,34.2876,34.5209,34.2876,34.4002,10707.0
2020-07-06 15:30:00,42.76,42.98,42.59,42.92,25957.0,34.4002,34.5772,34.2635,34.529,25957.0
2020-07-07 09:30:00,41.99,42.14,41.4,41.41,13275.0,33.7808,33.9015,33.3061,33.3142,13275.0
2020-07-07 10:00:00,41.37,41.73,41.31,41.68,8323.0,33.282,33.5716,33.2337,33.5314,8323.0
2020-07-07 10:30:00,41.6,41.68,41.19,41.4,10042.0,33.467,33.5314,33.1372,33.3061,10042.0
2020-07-07 11:00:00,41.4,41.75,41.38,41.75,5321.0,33.3061,33.5877,33.29,33.5877,5321.0
2020-07-07 11:30:00,41.77,41.77,41.41,41.43,4400.0,33.6038,33.6038,33.3142,33.3303,4400.0
2020-07-07 12:00:00,41.44,41.44,41.09,41.12,5810.0,33.3383,33.3383,33.0567,33.0809,5810.0
2020-07-07 12:30:00,41.2,41.25,41.09,41.19,5880.0,33.1452,33.1855,33.0567,33.1372,5880.0
2020-07-07 13:00:00,41.12,41.24,40.9,41.0,2464.0,33.0809,33.1774,32.9039,32.9843,2464.0
2020-07-07 13:30:00,40.98,41.12,40.9,41.07,3505.0,32.9682,33.0809,32.9039,33.0406,3505.0
2020-07-07 14:00:00,41.01,41.03,40.6,40.71,5273.0,32.9924,33.0085,32.6625,32.751,5273.0
2020-07-07 14:30:00,40.68,40.69,40.51,40.66,7508.0,32.7269,32.7349,32.5901,32.7108,7508.0
2020-07-07 15:00:00,40.7,40.82,40.56,40.74,7238.0,32.743,32.8395,32.6304,32.7752,7238.0
2020-07-07 15:30:00,40.78,40.78,40.13,40.14,22566.0,32.8073,32.8073,32.2844,32.2925,22566.0
2020-07-08 09:30:00,40.21,40.86,40.14,40.78,14614.0,32.3488,32.8717,32.2925,32.8073,14614.0
2020-07-08 10:00:00,40.63,41.06,40.61,40.7,14153.0,32.6867,33.0326,32.6706,32.743,14153.0
2020-07-08 10:30:00,40.63,40.92,40.47,40.56,8202.0,32.6867,32.92,32.5579,32.6304,8202.0
2020-07-08 11:00:00,40.55,40.67,40.06,40.06,23217.0,32.6223,32.7188,32.2281,32.2281,23217.0
2020-07-08 11:30:00,40.38,40.51,40.18,40.19,7260.0,32.4855,32.5901,32.3246,32.3327,7260.0
2020-07-08 12:00:00,40.1,40.58,40.1,40.54,1342.0,32.2603,32.6464,32.2603,32.6143,1342.0
2020-07-08 12:30:00,40.62,40.64,40.19,40.21,7555.0,32.6786,32.6947,32.3327,32.3488,7555.0
2020-07-08 13:00:00,40.16,40.23,39.93,39.93,4834.0,32.3086,32.3649,32.1235,32.1235,4834.0
2020-07-08 13:30:00,39.91,40.04,39.89,39.95,5900.0,32.1074,32.212,32.0913,32.1396,5900.0
2020-07-08 14:00:00,39.9,40.08,39.85,40.0,5876.0,32.0994,32.2442,32.0592,32.1798,5876.0
2020-07-08 14:30:00,40.14,40.14,39.85,40.05,7597.0,32.2925,32.2925,32.0592,32.2201,7597.0
2020-07-08 15:00:00,40.09,40.51,39.99,40.42,25349.0,32.2522,32.5901,32.1718,32.5177,25349.0
2020-07-08 15:30:00,40.41,40.56,40.16,40.23,33087.0,32.5097,32.6304,32.3086,32.3649,33087.0
2020-07-09 09:30:00,40.06,40.29,39.05,39.07,31706.0,32.2281,32.4131,31.4156,31.4317,31706.0
2020-07-09 10:00:00,39.08,39.4,38.71,38.81,26842.0,31.4397,31.6971,31.142,31.2225,26842.0
2020-07-09 10:30:00,38.82,38.85,37.96,37.96,27217.0,31.2305,31.2547,30.5387,30.5387,27217.0
2020-07-09 11:00:00,37.95,38.15,37.5,38.02,18194.0,30.5306,30.6915,30.1686,30.5869,18194.0
2020-07-09 11:30:00,38.09,38.32,37.91,38.28,16955.0,30.6432,30.8283,30.4984,30.7961,16955.0
2020-07-09 12:00:00,38.27,38.67,38.18,38.18,13948.0,30.7881,31.1099,30.7157,30.7157,13948.0
2020-07-09 12:30:00,38.12,38.2,37.91,38.01,15804.0,30.6674,30.7317,30.4984,30.5789,15804.0
2020-07-09 13:00:00,38.03,38.31,38.03,38.21,6844.0,30.595,30.8202,30.595,30.7398,6844.0
2020-07-09 13:30:00,38.28,38.28,37.89,37.93,7129.0,30.7961,30.7961,30.4823,30.5145,7129.0
2020-07-09 14:00:00,37.91,38.09,37.82,38.08,9192.0,30.4984,30.6432,30.426,30.6352,9192.0
2020-07-09 14:30:00,38.16,38.2,37.8,37.81,4522.0,30.6996,30.7317,30.4099,30.418,4522.0
2020-07-09 15:00:00,37.89,37.89,37.69,37.73,16034.0,30.4823,30.4823,30.3214,30.3536,16034.0
2020-07-09 15:30:00,37.76,37.83,37.37,37.5,28302.0,30.3778,30.4341,30.064,30.1686,28302.0
2020-07-10 09:30:00,37.34,38.4,37.0,38.26,20675.0,30.0399,30.8926,29.7663,30.78,20675.0
2020-07-10 10:00:00,38.07,38.34,37.54,38.29,10895.0,30.6272,30.8444,30.2008,30.8041,10895.0
2020-07-10 10:30:00,38.28,38.64,38.1,38.62,13583.0,30.7961,31.0857,30.6513,31.0696,13583.0
2020-07-10 11:00:00,38.54,38.66,38.32,38.39,7637.0,31.0053,31.1018,30.8283,30.8846,7637.0
2020-07-10 11:30:00,38.44,38.67,38.23,38.56,11475.0,30.9248,31.1099,30.7559,31.0214,11475.0
2020-07-10 12:00:00,38.49,38.74,38.47,38.66,6615.0,30.965,31.1662,30.949,31.1018,6615.0
2020-07-10 12:30:00,38.57,38.8,38.49,38.71,5000.0,31.0294,31.2144,30.965,31.142,5000.0
2020-07-10 13:00:00,38.67,38.76,38.54,38.54,8030.0,31.1099,31.1823,31.0053,31.0053,8030.0
2020-07-10 13:30:00,38.59,38.85,38.55,38.81,3742.0,31.0455,31.2547,31.0133,31.2225,3742.0
2020-07-10 14:00:00,38.82,38.91,38.77,38.81,4355.0,31.2305,31.3029,31.1903,31.2225,4355.0
2020-07-10 14:30:00,38.81,38.86,38.48,38.5,2700.0,31.2225,31.2627,30.957,30.9731,2700.0
2020-07-10 15:00:00,38.48,38.97,38.46,38.94,10039.0,30.957,31.3512,30.9409,31.3271,10039.0
2020-07-10 15:30:00,38.91,39.0,38.77,38.91,27344.0,31.3029,31.3753,31.1903,31.3029,27344.0
2020-07-13 09:30:00,39.19,39.51,37.29,37.31,16997.0,31.5282,31.7856,29.9997,30.0157,16997.0
2020-07-13 10:00:00,37.34,37.57,37.12,37.44,16694.0,30.0399,30.2249,29.8629,30.1203,16694.0
2020-07-13 10:30:00,37.43,37.45,36.91,37.36,22955.0,30.1123,30.1284,29.6939,30.056,22955.0
2020-07-13 11:00:00,37.39,37.56,37.17,37.18,13345.0,30.0801,30.2169,29.9031,29.9112,13345.0
2020-07-13 11:30:00,37.17,37.38,37.07,37.15,13022.0,29.9031,30.0721,29.8227,29.887,13022.0
2020-07-13 12:00:00,37.16,37.28,37.05,37.09,8315.0,29.8951,29.9916,29.8066,29.8388,8315.0
2020-07-13 12:30:00,37.13,37.8,37.13,37.73,16315.0,29.8709,30.4099,29.8709,30.3536,16315.0
2020-07-13 13:00:00,37.75,38.23,37.63,38.09,12552.0,30.3697,30.7559,30.2732,30.6432,12552.0
2020-07-13 13:30:00,38.09,38.45,38.09,38.13,8643.0,30.6432,30.9329,30.6432,30.6754,8643.0
2020-07-13 14:00:00,38.05,38.06,37.53,37.53,21278.0,30.6111,30.6191,30.1927,30.1927,21278.0
2020-07-13 14:30:00,37.55,37.8,37.43,37.78,12286.0,30.2088,30.4099,30.1123,30.3939,12286.0
2020-07-13 15:00:00,37.8,37.83,37.43,37.53,20495.0,30.4099,30.4341,30.1123,30.1927,20495.0
2020-07-13 15:30:00,37.51,37.61,36.97,37.07,23199.0,30.1766,30.2571,29.7422,29.8227,23199.0
2020-07-14 09:30:00,37.23,38.16,36.94,38.16,24412.0,29.9514,30.6996,29.7181,30.6996,24412.0
2020-07-14 10:00:00,38.0,38.25,37.64,38.25,24239.0,30.5708,30.772,30.2812,30.772,24239.0
2020-07-14 10:30:00,38.26,38.4,38.05,38.24,22773.0,30.78,30.8926,30.6111,30.7639,22773.0
2020-07-14 11:00:00,38.25,38.8,38.24,38.71,16408.0,30.772,31.2144,30.7639,31.142,16408.0
2020-07-14 11:30:00,38.68,39.33,38.68,39.33,23266.0,31.1179,31.6408,31.1179,31.6408,23266.0
2020-07-14 12:00:00,39.31,39.33,38.77,38.87,18309.0,31.6247,31.6408,31.1903,31.2708,18309.0
2020-07-14 12:30:00,38.89,38.98,38.69,38.76,13173.0,31.2868,31.3592,31.1259,31.1823,13173.0
2020-07-14 13:00:00,38.76,38.92,38.57,38.7,13111.0,31.1823,31.311,31.0294,31.134,13111.0
2020-07-14 13:30:00,38.67,38.94,38.61,38.94,5055.0,31.1099,31.3271,31.0616,31.3271,5055.0
2020-07-14 14:00:00,39.0,39.08,38.69,38.71,6974.0,31.3753,31.4397,31.1259,31.142,6974.0
2020-07-14 14:30:00,38.72,39.07,38.6,39.03,9020.0,31.1501,31.4317,31.0535,31.3995,9020.0
2020-07-14 15:00:00,39.04,39.05,38.76,38.94,6198.0,31.4075,31.4156,31.1823,31.3271,6198.0
2020-07-14 15:30:00,38.92,39.41,38.88,39.25,23052.0,31.311,31.7052,31.2788,31.5765,23052.0
2020-07-15 09:30:00,39.99,40.11,38.15,38.88,41523.0,32.1718,32.2683,30.6915,31.2788,41523.0
2020-07-15 10:00:00,39.07,39.07,38.46,38.79,15547.0,31.4317,31.4317,30.9409,31.2064,15547.0
2020-07-15 10:30:00,38.85,39.61,38.83,39.6,18034.0,31.2547,31.8661,31.2386,31.858,18034.0
2020-07-15 11:00:00,39.61,39.61,38.89,39.1,7844.0,31.8661,31.8661,31.2868,31.4558,7844.0
2020-07-15 11:30:00,39.12,39.12,38.81,38.81,5991.0,31.4719,31.4719,31.2225,31.2225,5991.0
2020-07-15 12:00:00,38.79,39.49,38.79,39.47,6283.0,31.2064,31.7695,31.2064,31.7535,6283.0
2020-07-15 12:30:00,39.45,39.7,39.45,39.66,9211.0,31.7374,31.9385,31.7374,31.9063,9211.0
2020-07-15 13:00:00,39.68,40.1,39.64,40.07,9770.0,31.9224,32.2603,31.8902,32.2361,9770.0
2020-07-15 13:30:00,40.04,40.04,39.64,39.72,5300.0,32.212,32.212,31.8902,31.9546,5300.0
2020-07-15 14:00:00,39.79,39.89,39.39,39.46,9400.0,32.0109,32.0913,31.6891,31.7454,9400.0
2020-07-15 14:30:00,39.47,40.02,39.43,39.66,14192.0,31.7535,32.1959,31.7213,31.9063,14192.0
2020-07-15 15:00:00,39.68,39.77,39.61,39.77,15825.0,31.9224,31.9948,31.8661,31.9948,15825.0
2020-07-15 15:30:00,39.78,40.05,39.7,39.93,29389.0,32.0028,32.2201,31.9385,32.1235,29389.0
2020-07-16 09:30:00,39.06,39.19,38.3,38.61,10709.0,31.4236,31.5282,30.8122,31.0616,10709.0
2020-07-16 10:00:00,38.62,39.0,38.2,39.0,7173.0,31.0696,31.3753,30.7317,31.3753,7173.0
2020-07-16 10:30:00,38.95,39.45,38.89,39.45,7328.0,31.3351,31.7374,31.2868,31.7374,7328.0
2020-07-16 11:00:00,39.39,40.25,39.24,40.18,7127.0,31.6891,32.381,31.5684,32.3246,7127.0
2020-07-16 11:30:00,40.15,40.45,39.92,40.4,5372.0,32.3005,32.5419,32.1155,32.5016,5372.0
2020-07-16 12:00:00,40.34,40.53,39.98,40.04,5764.0,32.4534,32.6062,32.1637,32.212,5764.0
2020-07-16 12:30:00,40.03,40.21,39.94,40.01,4904.0,32.204,32.3488,32.1316,32.1879,4904.0
2020-07-16 13:00:00,39.94,40.06,39.89,40.04,2200.0,32.1316,32.2281,32.0913,32.212,2200.0
2020-07-16 13:30:00,40.08,40.08,39.91,39.97,3100.0,32.2442,32.2442,32.1074,32.1557,3100.0
2020-07-16 14:00:00,40.03,40.15,39.79,39.79,2100.0,32.204,32.3005,32.0109,32.0109,2100.0
2020-07-16 14:30:00,39.81,39.82,39.29,39.32,7658.0,32.027,32.035,31.6086,31.6328,7658.0
2020-07-16 15:00:00,39.33,39.53,39.27,39.47,4539.0,31.6408,31.8017,31.5926,31.7535,4539.0
2020-07-16 15:30:00,39.38,39.56,39.32,39.5,13724.0,31.681,31.8259,31.6328,31.7776,13724.0
2020-07-17 09:30:00,39.51,40.22,39.1,40.08,4886.0,31.7856,32.3568,31.4558,32.2442,4886.0
2020-07-17 10:00:00,39.92,39.93,38.92,38.92,9210.0,32.1155,32.1235,31.311,31.311,9210.0
2020-07-17 10:30:00,38.8,39.39,38.8,39.39,13710.0,31.2144,31.6891,31.2144,31.6891,13710.0
2020-07-17 11:00:00,39.47,39.47,39.08,39.3,6226.0,31.7535,31.7535,31.4397,31.6167,6226.0
2020-07-17 11:30:00,39.24,39.4,39.22,39.29,3200.0,31.5684,31.6971,31.5523,31.6086,3200.0
2020-07-17 12:00:00,39.3,39.47,39.24,39.47,2347.0,31.6167,31.7535,31.5684,31.7535,2347.0
2020-07-17 12:30:00,39.47,39.48,39.17,39.17,4595.0,31.7535,31.7615,31.5121,31.5121,4595.0
2020-07-17 13:00:00,39.07,39.2,39.01,39.11,3000.0,31.4317,31.5362,31.3834,31.4638,3000.0
2020-07-17 13:30:00,39.09,39.14,38.89,39.06,3150.0,31.4477,31.488,31.2868,31.4236,3150.0
2020-07-17 14:00:00,39.02,39.06,38.83,38.85,2885.0,31.3914,31.4236,31.2386,31.2547,2885.0
2020-07-17 14:30:00,38.9,39.09,38.7,38.86,5281.0,31.2949,31.4477,31.134,31.2627,5281.0
2020-07-17 15:00:00,38.95,39.22,38.86,39.19,5245.0,31.3351,31.5523,31.2627,31.5282,5245.0
2020-07-17 15:30:00,39.17,39.2,38.94,39.04,13589.0,31.5121,31.5362,31.3271,31.4075,13589.0
2020-07-20 09:30:00,39.05,40.0,38.72,38.9,15191.0,31.4156,32.1798,31.1501,31.2949,15191.0
2020-07-20 10:00:00,38.78,39.19,38.75,39.07,4250.0,31.1983,31.5282,31.1742,31.4317,4250.0
2020-07-20 10:30:00,39.16,39.85,39.15,39.64,3585.0,31.5041,32.0592,31.496,31.8902,3585.0
2020-07-20 11:00:00,39.64,39.68,39.24,39.45,2886.0,31.8902,31.9224,31.5684,31.7374,2886.0
2020-07-20 11:30:00,39.43,39.75,39.43,39.72,4605.0,31.7213,31.9787,31.7213,31.9546,4605.0
2020-07-20 12:00:00,39.62,39.63,39.36,39.42,2851.0,31.8741,31.8822,31.665,31.7132,2851.0
2020-07-20 12:30:00,39.38,39.45,39.26,39.36,2800.0,31.681,31.7374,31.5845,31.665,2800.0
2020-07-20 13:00:00,39.39,39.43,39.33,39.33,2497.0,31.6891,31.7213,31.6408,31.6408,2497.0
2020-07-20 13:30:00,39.36,39.36,38.95,38.99,3256.0,31.665,31.665,31.3351,31.3673,3256.0
2020-07-20 14:00:00,38.97,38.97,38.64,38.77,5020.0,31.3512,31.3512,31.0857,31.1903,5020.0
2020-07-20 14:30:00,38.8,38.86,38.67,38.71,5378.0,31.2144,31.2627,31.1099,31.142,5378.0
2020-07-20 15:00:00,38.67,38.86,38.67,38.83,4218.0,31.1099,31.2627,31.1099,31.2386,4218.0
2020-07-20 15:30:00,38.83,38.86,38.57,38.62,9710.0,31.2386,31.2627,31.0294,31.0696,9710.0
2020-07-21 09:30:00,40.2,42.17,40.2,41.94,43269.0,32.3407,33.9256,32.3407,33.7406,43269.0
2020-07-21 10:00:00,41.96,42.04,41.5,41.74,19867.0,33.7566,33.821,33.3866,33.5797,19867.0
2020-07-21 10:30:00,41.84,42.46,41.8,41.84,24915.0,33.6601,34.1589,33.6279,33.6601,24915.0
2020-07-21 11:00:00,41.96,42.75,41.87,42.47,14758.0,33.7566,34.3922,33.6842,34.1669,14758.0
2020-07-21 11:30:00,42.57,42.79,42.21,42.24,27669.0,34.2474,34.4244,33.9578,33.9819,27669.0
2020-07-21 12:00:00,42.26,42.35,41.78,41.87,8370.0,33.998,34.0704,33.6118,33.6842,8370.0
2020-07-21 12:30:00,41.93,42.4,41.89,42.39,7698.0,33.7325,34.1106,33.7003,34.1026,7698.0
2020-07-21 13:00:00,42.37,42.68,42.19,42.39,19682.0,34.0865,34.3359,33.9417,34.1026,19682.0
2020-07-21 13:30:00,42.33,42.35,42.15,42.26,5938.0,34.0543,34.0704,33.9095,33.998,5938.0
2020-07-21 14:00:00,42.27,42.34,41.86,42.0,7711.0,34.006,34.0624,33.6762,33.7888,7711.0
2020-07-21 14:30:00,42.06,42.52,42.05,42.51,13131.0,33.8371,34.2072,33.8291,34.1991,13131.0
2020-07-21 15:00:00,42.51,42.56,41.93,42.01,12230.0,34.1991,34.2393,33.7325,33.7969,12230.0
2020-07-21 15:30:00,42.07,42.2,41.96,42.08,29123.0,33.8451,33.9497,33.7566,33.8532,29123.0
2020-07-22 09:30:00,41.12,41.43,40.65,40.77,7967.0,33.0809,33.3303,32.7028,32.7993,7967.0
2020-07-22 10:00:00,40.76,40.84,40.41,40.68,9294.0,32.7913,32.8556,32.5097,32.7269,9294.0
2020-07-22 10:30:00,40.82,41.24,40.82,41.15,5625.0,32.8395,33.1774,32.8395,33.105,5625.0
2020-07-22 11:00:00,41.17,41.4,41.17,41.19,8646.0,33.1211,33.3061,33.1211,33.1372,8646.0
2020-07-22 11:30:00,41.19,41.19,40.92,41.05,5329.0,33.1372,33.1372,32.92,33.0246,5329.0
2020-07-22 12:00:00,40.99,41.23,40.97,41.23,3591.0,32.9763,33.1694,32.9602,33.1694,3591.0
2020-07-22 12:30:00,41.22,41.62,41.22,41.62,3949.0,33.1613,33.4831,33.1613,33.4831,3949.0
2020-07-22 13:00:00,41.65,41.74,41.46,41.58,2700.0,33.5073,33.5797,33.3544,33.4509,2700.0
2020-07-22 13:30:00,41.68,41.69,41.44,41.44,3463.0,33.5314,33.5394,33.3383,33.3383,3463.0
2020-07-22 14:00:00,41.41,41.75,41.41,41.53,3400.0,33.3142,33.5877,33.3142,33.4107,3400.0
2020-07-22 14:30:00,41.46,41.81,41.46,41.8,6000.0,33.3544,33.636,33.3544,33.6279,6000.0
2020-07-22 15:00:00,41.8,41.8,41.53,41.68,5980.0,33.6279,33.6279,33.4107,33.5314,5980.0
2020-07-22 15:30:00,41.73,41.8,41.58,41.75,7660.0,33.5716,33.6279,33.4509,33.5877,7660.0
2020-07-23 09:30:00,41.02,41.59,40.86,41.08,4682.0,33.0004,33.459,32.8717,33.0487,4682.0
2020-07-23 10:00:00,41.19,41.24,40.69,40.87,4775.0,33.1372,33.1774,32.7349,32.8797,4775.0
2020-07-23 10:30:00,40.93,41.13,40.82,40.93,12295.0,32.928,33.0889,32.8395,32.928,12295.0
2020-07-23 11:00:00,40.97,41.06,40.88,40.99,4300.0,32.9602,33.0326,32.8878,32.9763,4300.0
2020-07-23 11:30:00,41.06,41.34,41.04,41.32,3605.0,33.0326,33.2579,33.0165,33.2418,3605.0
2020-07-23 12:00:00,41.38,41.56,41.22,41.56,5400.0,33.29,33.4348,33.1613,33.4348,5400.0
2020-07-23 12:30:00,41.62,41.88,41.39,41.39,3070.0,33.4831,33.6923,33.2981,33.2981,3070.0
2020-07-23 13:00:00,41.36,41.56,41.36,41.56,1200.0,33.2739,33.4348,33.2739,33.4348,1200.0
2020-07-23 13:30:00,41.5,41.5,41.14,41.14,900.0,33.3866,33.3866,33.097,33.097,900.0
2020-07-23 14:00:00,41.19,41.22,40.75,40.93,5230.0,33.1372,33.1613,32.7832,32.928,5230.0
2020-07-23 14:30:00,40.91,41.01,40.8,41.01,2015.0,32.9119,32.9924,32.8234,32.9924,2015.0
2020-07-23 15:00:00,41.0,41.03,40.68,40.79,5640.0,32.9843,33.0085,32.7269,32.8154,5640.0
2020-07-23 15:30:00,40.63,41.1,40.63,41.09,12197.0,32.6867,33.0648,32.6867,33.0567,12197.0
2020-07-24 09:30:00,41.19,41.84,41.19,41.3,11827.0,33.1372,33.6601,33.1372,33.2257,11827.0
2020-07-24 10:00:00,41.35,41.6,41.08,41.21,3565.0,33.2659,33.467,33.0487,33.1533,3565.0
2020-07-24 10:30:00,41.29,41.71,41.27,41.27,1084.0,33.2176,33.5555,33.2015,33.2015,1084.0
2020-07-24 11:00:00,41.25,41.25,40.63,40.66,1600.0,33.1855,33.1855,32.6867,32.7108,1600.0
2020-07-24 11:30:00,40.64,40.68,40.38,40.54,2103.0,32.6947,32.7269,32.4855,32.6143,2103.0
2020-07-24 12:00:00,40.56,40.74,40.5,40.65,1000.0,32.6304,32.7752,32.5821,32.7028,1000.0
2020-07-24 12:30:00,40.67,40.86,40.67,40.85,1200.0,32.7188,32.8717,32.7188,32.8637,1200.0
2020-07-24 13:00:00,40.78,40.78,40.45,40.45,3019.0,32.8073,32.8073,32.5419,32.5419,3019.0
2020-07-24 13:30:00,40.33,40.44,40.33,40.41,1825.0,32.4453,32.5338,32.4453,32.5097,1825.0
2020-07-24 14:00:00,40.47,40.87,40.47,40.87,1400.0,32.5579,32.8797,32.5579,32.8797,1400.0
2020-07-24 14:30:00,40.79,40.95,40.72,40.95,800.0,32.8154,32.9441,32.7591,32.9441,800.0
2020-07-24 15:00:00,40.88,40.9,40.61,40.61,2959.0,32.8878,32.9039,32.6706,32.6706,2959.0
2020-07-24 15:30:00,40.61,40.77,40.56,40.76,7506.0,32.6706,32.7993,32.6304,32.7913,7506.0
2020-07-27 09:30:00,40.95,40.95,40.2,40.65,5886.0,32.9441,32.9441,32.3407,32.7028,5886.0
2020-07-27 10:00:00,40.5,40.65,40.24,40.6,4663.0,32.5821,32.7028,32.3729,32.6625,4663.0
2020-07-27 10:30:00,40.76,40.81,40.49,40.49,2320.0,32.7913,32.8315,32.574,32.574,2320.0
2020-07-27 11:00:00,40.46,40.46,40.12,40.18,3602.0,32.5499,32.5499,32.2764,32.3246,3602.0
2020-07-27 11:30:00,40.14,40.14,39.69,39.69,1600.0,32.2925,32.2925,31.9304,31.9304,1600.0
2020-07-27 12:00:00,39.75,40.15,39.7,40.15,3247.0,31.9787,32.3005,31.9385,32.3005,3247.0
2020-07-27 12:30:00,40.13,40.27,40.08,40.17,1700.0,32.2844,32.397,32.2442,32.3166,1700.0
2020-07-27 13:00:00,40.09,40.28,40.08,40.22,3033.0,32.2522,32.4051,32.2442,32.3568,3033.0
2020-07-27 13:30:00,40.15,40.27,40.15,40.25,3000.0,32.3005,32.397,32.3005,32.381,3000.0
2020-07-27 14:00:00,40.23,40.23,40.09,40.11,2037.0,32.3649,32.3649,32.2522,32.2683,2037.0
2020-07-27 14:30:00,40.08,40.13,39.96,39.97,2950.0,32.2442,32.2844,32.1477,32.1557,2950.0
2020-07-27 15:00:00,39.88,39.9,39.75,39.85,2500.0,32.0833,32.0994,31.9787,32.0592,2500.0
2020-07-27 15:30:00,39.91,40.08,39.74,40.06,10350.0,32.1074,32.2442,31.9707,32.2281,10350.0
2020-07-28 09:30:00,39.79,40.1,39.6,39.6,3867.0,32.0109,32.2603,31.858,31.858,3867.0
2020-07-28 10:00:00,39.61,40.17,39.61,39.88,2206.0,31.8661,32.3166,31.8661,32.0833,2206.0
2020-07-28 10:30:00,39.83,39.83,39.58,39.67,2164.0,32.0431,32.0431,31.8419,31.9144,2164.0
2020-07-28 11:00:00,39.68,39.91,39.46,39.61,15973.0,31.9224,32.1074,31.7454,31.8661,15973.0
2020-07-28 11:30:00,39.6,39.65,39.47,39.5,800.0,31.858,31.8983,31.7535,31.7776,800.0
2020-07-28 12:00:00,39.64,39.67,39.28,39.36,5130.0,31.8902,31.9144,31.6006,31.665,5130.0
2020-07-28 12:30:00,39.35,39.57,39.35,39.57,851.0,31.6569,31.8339,31.6569,31.8339,851.0
2020-07-28 13:00:00,39.56,39.6,39.4,39.4,2070.0,31.8259,31.858,31.6971,31.6971,2070.0
2020-07-28 13:30:00,39.45,39.45,39.2,39.31,2967.0,31.7374,31.7374,31.5362,31.6247,2967.0
2020-07-28 14:00:00,39.4,39.5,39.4,39.4,4215.0,31.6971,31.7776,31.6971,31.6971,4215.0
2020-07-28 14:30:00,39.4,39.43,39.11,39.27,3668.0,31.6971,31.7213,31.4638,31.5926,3668.0
2020-07-28 15:00:00,39.19,39.19,38.86,38.86,7037.0,31.5282,31.5282,31.2627,31.2627,7037.0
2020-07-28 15:30:00,38.89,38.93,38.78,38.9,12273.0,31.2868,31.319,31.1983,31.2949,12273.0
2020-07-29 09:30:00,38.95,39.55,38.78,39.22,33201.0,31.3351,31.8178,31.1983,31.5523,33201.0
2020-07-29 10:00:00,39.2,39.33,39.08,39.33,3096.0,31.5362,31.6408,31.4397,31.6408,3096.0
2020-07-29 10:30:00,39.36,39.45,39.2,39.24,3900.0,31.665,31.7374,31.5362,31.5684,3900.0
2020-07-29 11:00:00,39.33,39.43,38.97,39.43,5756.0,31.6408,31.7213,31.3512,31.7213,5756.0
2020-07-29 11:30:00,39.5,39.65,39.5,39.64,3097.0,31.7776,31.8983,31.7776,31.8902,3097.0
2020-07-29 12:00:00,39.66,39.9,39.66,39.82,6247.0,31.9063,32.0994,31.9063,32.035,6247.0
2020-07-29 12:30:00,39.79,39.86,39.62,39.62,2320.0,32.0109,32.0672,31.8741,31.8741,2320.0
2020-07-29 13:00:00,39.6,39.94,39.58,39.94,3546.0,31.858,32.1316,31.8419,32.1316,3546.0
2020-07-29 13:30:00,39.9,39.97,39.78,39.94,3041.0,32.0994,32.1557,32.0028,32.1316,3041.0
2020-07-29 14:00:00,39.99,40.26,39.97,40.21,2945.0,32.1718,32.389,32.1557,32.3488,2945.0
2020-07-29 14:30:00,40.25,40.5,40.25,40.42,6081.0,32.381,32.5821,32.381,32.5177,6081.0
2020-07-29 15:00:00,40.35,40.65,40.25,40.54,7545.0,32.4614,32.7028,32.381,32.6143,7545.0
2020-07-29 15:30:00,40.52,40.79,40.44,40.76,16295.0,32.5982,32.8154,32.5338,32.7913,16295.0
2020-07-30 09:30:00,39.42,39.44,38.61,38.63,12167.0,31.7132,31.7293,31.0616,31.0777,12167.0
2020-07-30 10:00:00,38.6,38.89,38.5,38.71,13759.0,31.0535,31.2868,30.9731,31.142,13759.0
2020-07-30 10:30:00,38.77,39.02,38.75,38.93,4519.0,31.1903,31.3914,31.1742,31.319,4519.0
2020-07-30 11:00:00,38.99,39.3,38.9,38.95,4187.0,31.3673,31.6167,31.2949,31.3351,4187.0
2020-07-30 11:30:00,38.88,39.42,38.86,39.41,3340.0,31.2788,31.7132,31.2627,31.7052,3340.0
2020-07-30 12:00:00,39.45,39.6,39.32,39.46,2085.0,31.7374,31.858,31.6328,31.7454,2085.0
2020-07-30 12:30:00,39.65,39.65,39.37,39.57,1500.0,31.8983,31.8983,31.673,31.8339,1500.0
2020-07-30 13:00:00,39.57,39.61,39.41,39.41,1500.0,31.8339,31.8661,31.7052,31.7052,1500.0
2020-07-30 13:30:00,39.42,39.5,39.31,39.31,2560.0,31.7132,31.7776,31.6247,31.6247,2560.0
2020-07-30 14:00:00,39.27,39.69,39.27,39.6,5152.0,31.5926,31.9304,31.5926,31.858,5152.0
2020-07-30 14:30:00,39.64,39.75,39.6,39.6,2623.0,31.8902,31.9787,31.858,31.858,2623.0
2020-07-30 15:00:00,39.68,39.9,39.6,39.88,8396.0,31.9224,32.0994,31.858,32.0833,8396.0
2020-07-30 15:30:00,39.93,39.94,39.48,39.5,15722.0,32.1235,32.1316,31.7615,31.7776,15722.0
2020-07-31 09:30:00,39.36,39.73,39.22,39.68,4156.0,31.665,31.9626,31.5523,31.9224,4156.0
2020-07-31 10:00:00,39.94,39.96,39.24,39.27,5224.0,32.1316,32.1477,31.5684,31.5926,5224.0
2020-07-31 10:30:00,39.23,39.46,39.2,39.31,2686.0,31.5604,31.7454,31.5362,31.6247,2686.0
2020-07-31 11:00:00,39.42,39.54,39.21,39.43,2770.0,31.7132,31.8098,31.5443,31.7213,2770.0
2020-07-31 11:30:00,39.55,39.61,39.29,39.36,3200.0,31.8178,31.8661,31.6086,31.665,3200.0
2020-07-31 12:00:00,39.26,39.59,39.25,39.59,4339.0,31.5845,31.85,31.5765,31.85,4339.0
2020-07-31 12:30:00,39.55,39.66,39.44,39.45,4100.0,31.8178,31.9063,31.7293,31.7374,4100.0
2020-07-31 13:00:00,39.53,39.91,39.45,39.91,4887.0,31.8017,32.1074,31.7374,32.1074,4887.0
2020-07-31 13:30:00,39.92,40.03,39.84,39.99,6789.0,32.1155,32.204,32.0511,32.1718,6789.0
2020-07-31 14:00:00,39.98,40.05,39.73,39.92,4452.0,32.1637,32.2201,31.9626,32.1155,4452.0
2020-07-31 14:30:00,39.92,40.0,39.85,39.86,5422.0,32.1155,32.1798,32.0592,32.0672,5422.0
2020-07-31 15:00:00,39.93,40.01,39.85,39.92,9597.0,32.1235,32.1879,32.0592,32.1155,9597.0
2020-07-31 15:30:00,39.93,39.98,39.59,39.85,24703.0,32.1235,32.1637,31.85,32.0592,24703.0
2020-08-03 09:30:00,39.87,39.87,38.85,39.06,12855.0,32.0752,32.0752,31.2547,31.4236,12855.0
2020-08-03 10:00:00,39.03,39.7,38.83,39.62,11571.0,31.3995,31.9385,31.2386,31.8741,11571.0
2020-08-03 10:30:00,39.63,39.88,39.61,39.88,5835.0,31.8822,32.0833,31.8661,32.0833,5835.0
2020-08-03 11:00:00,39.88,40.01,39.82,39.82,6264.0,32.0833,32.1879,32.035,32.035,6264.0
2020-08-03 11:30:00,39.88,40.0,39.7,39.78,2837.0,32.0833,32.1798,31.9385,32.0028,2837.0
2020-08-03 12:00:00,39.8,39.99,39.8,39.9,2700.0,32.0189,32.1718,32.0189,32.0994,2700.0
2020-08-03 12:30:00,39.91,40.4,39.91,40.25,2002.0,32.1074,32.5016,32.1074,32.381,2002.0
2020-08-03 13:00:00,40.26,40.51,40.22,40.51,3124.0,32.389,32.5901,32.3568,32.5901,3124.0
2020-08-03 13:30:00,40.44,40.62,40.4,40.62,2057.0,32.5338,32.6786,32.5016,32.6786,2057.0
2020-08-03 14:00:00,40.47,40.48,40.18,40.31,3348.0,32.5579,32.566,32.3246,32.4292,3348.0
2020-08-03 14:30:00,40.23,40.29,40.13,40.22,3437.0,32.3649,32.4131,32.2844,32.3568,3437.0
2020-08-03 15:00:00,40.18,40.25,40.06,40.21,12714.0,32.3246,32.381,32.2281,32.3488,12714.0
2020-08-03 15:30:00,40.18,40.27,40.0,40.02,21296.0,32.3246,32.397,32.1798,32.1959,21296.0
2020-08-04 09:30:00,39.51,40.46,39.47,40.16,32784.0,31.7856,32.5499,31.7535,32.3086,32784.0
2020-08-04 10:00:00,40.12,40.91,39.89,40.81,19149.0,32.2764,32.9119,32.0913,32.8315,19149.0
2020-08-04 10:30:00,40.8,41.25,40.6,40.85,5922.0,32.8234,33.1855,32.6625,32.8637,5922.0
2020-08-04 11:00:00,40.93,40.93,40.52,40.68,3129.0,32.928,32.928,32.5982,32.7269,3129.0
2020-08-04 11:30:00,40.71,41.04,40.66,40.8,2500.0,32.751,33.0165,32.7108,32.8234,2500.0
2020-08-04 12:00:00,40.72,41.13,40.48,41.02,2242.0,32.7591,33.0889,32.566,33.0004,2242.0
2020-08-04 12:30:00,41.1,41.26,40.81,40.83,3200.0,33.0648,33.1935,32.8315,32.8476,3200.0
2020-08-04 13:00:00,40.92,41.03,40.9,41.03,1200.0,32.92,33.0085,32.9039,33.0085,1200.0
2020-08-04 13:30:00,41.05,41.42,41.05,41.31,6366.0,33.0246,33.3222,33.0246,33.2337,6366.0
2020-08-04 14:00:00,41.34,41.4,41.07,41.07,4286.0,33.2579,33.3061,33.0406,33.0406,4286.0
2020-08-04 14:30:00,41.08,41.16,40.9,41.16,5879.0,33.0487,33.113,32.9039,33.113,5879.0
2020-08-04 15:00:00,41.19,41.28,41.05,41.28,11778.0,33.1372,33.2096,33.0246,33.2096,11778.0
2020-08-04 15:30:00,41.26,41.26,40.98,41.04,19209.0,33.1935,33.1935,32.9682,33.0165,19209.0
2020-08-05 09:30:00,42.2,43.24,42.2,42.24,18057.0,33.9497,34.7864,33.9497,33.9819,18057.0
2020-08-05 10:00:00,42.2,42.37,41.97,42.11,10322.0,33.9497,34.0865,33.7647,33.8773,10322.0
2020-08-05 10:30:00,42.07,42.64,42.06,42.56,8227.0,33.8451,34.3037,33.8371,34.2393,8227.0
2020-08-05 11:00:00,42.62,42.82,42.53,42.79,7160.0,34.2876,34.4485,34.2152,34.4244,7160.0
2020-08-05 11:30:00,42.5,42.54,42.2,42.29,4300.0,34.1911,34.2233,33.9497,34.0221,4300.0
2020-08-05 12:00:00,42.31,42.41,41.75,41.78,5644.0,34.0382,34.1187,33.5877,33.6118,5644.0
2020-08-05 12:30:00,41.73,42.03,41.63,41.88,6317.0,33.5716,33.813,33.4912,33.6923,6317.0
2020-08-05 13:00:00,41.89,41.96,41.59,41.59,2805.0,33.7003,33.7566,33.459,33.459,2805.0
2020-08-05 13:30:00,41.62,41.63,41.39,41.44,5399.0,33.4831,33.4912,33.2981,33.3383,5399.0
2020-08-05 14:00:00,41.47,41.48,41.04,41.07,5397.0,33.3624,33.3705,33.0165,33.0406,5397.0
2020-08-05 14:30:00,41.1,41.39,41.09,41.34,3797.0,33.0648,33.2981,33.0567,33.2579,3797.0
2020-08-05 15:00:00,41.38,41.51,41.14,41.22,6844.0,33.29,33.3946,33.097,33.1613,6844.0
2020-08-05 15:30:00,41.23,41.69,41.23,41.62,14138.0,33.1694,33.5394,33.1694,33.4831,14138.0
2020-08-06 09:30:00,41.21,41.37,40.85,41.27,6595.0,33.1533,33.282,32.8637,33.2015,6595.0
2020-08-06 10:00:00,41.38,41.64,41.35,41.46,3800.0,33.29,33.4992,33.2659,33.3544,3800.0
2020-08-06 10:30:00,41.43,41.56,40.86,40.93,6248.0,33.3303,33.4348,32.8717,32.928,6248.0
2020-08-06 11:00:00,40.93,40.99,40.66,40.71,7717.0,32.928,32.9763,32.7108,32.751,7717.0
2020-08-06 11:30:00,40.71,40.82,40.62,40.82,3866.0,32.751,32.8395,32.6786,32.8395,3866.0
2020-08-06 12:00:00,40.84,40.9,40.46,40.59,5111.0,32.8556,32.9039,32.5499,32.6545,5111.0
2020-08-06 12:30:00,40.56,40.57,40.37,40.49,8139.0,32.6304,32.6384,32.4775,32.574,8139.0
2020-08-06 13:00:00,40.54,40.64,40.48,40.64,4283.0,32.6143,32.6947,32.566,32.6947,4283.0
2020-08-06 13:30:00,40.61,40.63,40.44,40.44,7060.0,32.6706,32.6867,32.5338,32.5338,7060.0
2020-08-06 14:00:00,40.48,40.57,40.47,40.55,5300.0,32.566,32.6384,32.5579,32.6223,5300.0
2020-08-06 14:30:00,40.51,40.72,40.5,40.66,10506.0,32.5901,32.7591,32.5821,32.7108,10506.0
2020-08-06 15:00:00,40.67,40.75,40.61,40.72,12230.0,32.7188,32.7832,32.6706,32.7591,12230.0
2020-08-06 15:30:00,40.7,40.79,40.6,40.72,15363.0,32.743,32.8154,32.6625,32.7591,15363.0
2020-08-07 09:30:00,40.2,40.2,39.95,40.16,6061.0,32.3407,32.3407,32.1396,32.3086,6061.0
2020-08-07 10:00:00,40.12,40.55,40.1,40.55,4256.0,32.2764,32.6223,32.2603,32.6223,4256.0
2020-08-07 10:30:00,40.57,40.99,40.57,40.92,4884.0,32.6384,32.9763,32.6384,32.92,4884.0
2020-08-07 11:00:00,40.99,41.22,40.97,41.1,4157.0,32.9763,33.1613,32.9602,33.0648,4157.0
2020-08-07 11:30:00,40.97,41.03,40.72,40.74,2023.0,32.9602,33.0085,32.7591,32.7752,2023.0
2020-08-07 12:00:00,40.7,40.9,40.69,40.9,2593.0,32.743,32.9039,32.7349,32.9039,2593.0
2020-08-07 12:30:00,40.94,41.22,40.94,41.17,3508.0,32.9361,33.1613,32.9361,33.1211,3508.0
2020-08-07 13:00:00,41.28,41.36,41.14,41.32,3555.0,33.2096,33.2739,33.097,33.2418,3555.0
2020-08-07 13:30:00,41.34,41.83,41.34,41.83,6748.0,33.2579,33.6521,33.2579,33.6521,6748.0
2020-08-07 14:00:00,41.78,41.8,41.5,41.67,6516.0,33.6118,33.6279,33.3866,33.5233,6516.0
2020-08-07 14:30:00,41.68,41.88,41.68,41.86,3682.0,33.5314,33.6923,33.5314,33.6762,3682.0
2020-08-07 15:00:00,41.79,41.97,41.79,41.92,3611.0,33.6199,33.7647,33.6199,33.7245,3611.0
2020-08-07 15:30:00,41.9,42.17,41.87,41.96,10534.0,33.7084,33.9256,33.6842,33.7566,10534.0
2020-08-10 09:30:00,42.37,43.22,42.37,43.22,37163.0,34.0865,34.7703,34.0865,34.7703,37163.0
2020-08-10 10:00:00,43.12,43.65,43.0,43.65,10298.0,34.6899,35.1162,34.5933,35.1162,10298.0
2020-08-10 10:30:00,43.71,44.63,43.66,43.92,19620.0,35.1645,35.9046,35.1243,35.3335,19620.0
2020-08-10 11:00:00,43.89,44.04,43.27,43.45,9251.0,35.3093,35.43,34.8105,34.9553,9251.0
2020-08-10 11:30:00,43.43,44.15,43.35,44.1,19266.0,34.9393,35.5185,34.8749,35.4783,19266.0
2020-08-10 12:00:00,44.14,44.22,43.98,44.1,3400.0,35.5104,35.5748,35.3817,35.4783,3400.0
2020-08-10 12:30:00,44.09,44.58,43.97,44.57,10268.0,35.4702,35.8644,35.3737,35.8564,10268.0
2020-08-10 13:00:00,44.56,44.56,44.27,44.46,11040.0,35.8483,35.8483,35.615,35.7679,11040.0
2020-08-10 13:30:00,44.41,44.49,44.28,44.4,4565.0,35.7277,35.792,35.6231,35.7196,4565.0
2020-08-10 14:00:00,44.47,44.86,44.47,44.69,11328.0,35.7759,36.0897,35.7759,35.9529,11328.0
2020-08-10 14:30:00,44.73,44.84,44.6,44.81,9582.0,35.9851,36.0736,35.8805,36.0495,9582.0
2020-08-10 15:00:00,44.81,44.81,44.52,44.72,9341.0,36.0495,36.0495,35.8162,35.9771,9341.0
2020-08-10 15:30:00,44.72,44.76,44.51,44.67,28367.0,35.9771,36.0092,35.8081,35.9368,28367.0
2020-08-11 09:30:00,45.82,46.44,45.49,46.4,20360.0,36.862,37.3608,36.5965,37.3286,20360.0
2020-08-11 10:00:00,46.48,46.94,45.8,46.04,18045.0,37.393,37.763,36.8459,37.039,18045.0
2020-08-11 10:30:00,46.05,46.28,45.85,46.24,11672.0,37.047,37.2321,36.8861,37.1999,11672.0
2020-08-11 11:00:00,46.29,46.48,45.83,45.83,13542.0,37.2401,37.393,36.87,36.87,13542.0
2020-08-11 11:30:00,45.78,46.2,45.75,46.16,11188.0,36.8298,37.1677,36.8057,37.1355,11188.0
2020-08-11 12:00:00,46.04,46.1,45.74,45.74,6650.0,37.039,37.0873,36.7976,36.7976,6650.0
2020-08-11 12:30:00,45.74,45.74,45.36,45.46,11814.0,36.7976,36.7976,36.4919,36.5724,11814.0
2020-08-11 13:00:00,45.43,45.79,45.33,45.75,4477.0,36.5482,36.8379,36.4678,36.8057,4477.0
2020-08-11 13:30:00,45.68,45.77,45.51,45.74,6095.0,36.7494,36.8218,36.6126,36.7976,6095.0
2020-08-11 14:00:00,45.74,45.79,45.36,45.36,3607.0,36.7976,36.8379,36.4919,36.4919,3607.0
2020-08-11 14:30:00,45.37,45.37,45.03,45.24,8059.0,36.5,36.5,36.2264,36.3954,8059.0
2020-08-11 15:00:00,45.24,45.24,44.42,44.83,9550.0,36.3954,36.3954,35.7357,36.0655,9550.0
2020-08-11 15:30:00,44.86,44.9,44.22,44.46,28360.0,36.0897,36.1219,35.5748,35.7679,28360.0
2020-08-12 09:30:00,45.3,45.3,44.72,44.96,11887.0,36.7503,36.7503,36.2798,36.4745,11887.0
2020-08-12 10:00:00,44.97,45.05,44.57,44.98,6036.0,36.4826,36.5475,36.1581,36.4907,6036.0
2020-08-12 10:30:00,45.14,45.49,45.05,45.48,6520.0,36.6205,36.9044,36.5475,36.8963,6520.0
2020-08-12 11:00:00,45.6,45.74,45.17,45.21,4164.0,36.9937,37.1072,36.6448,36.6773,4164.0
2020-08-12 11:30:00,45.27,45.34,44.7,44.74,6412.0,36.726,36.7827,36.2635,36.296,6412.0
2020-08-12 12:00:00,44.82,45.06,44.82,45.06,2810.0,36.3609,36.5556,36.3609,36.5556,2810.0
2020-08-12 12:30:00,45.03,45.05,44.46,44.46,2205.0,36.5312,36.5475,36.0688,36.0688,2205.0
2020-08-12 13:00:00,44.53,44.53,44.12,44.3,3516.0,36.1256,36.1256,35.793,35.939,3516.0
2020-08-12 13:30:00,44.29,44.56,44.29,44.52,5779.0,35.9309,36.15,35.9309,36.1175,5779.0
2020-08-12 14:00:00,44.63,44.73,44.52,44.56,2195.0,36.2067,36.2879,36.1175,36.15,2195.0
2020-08-12 14:30:00,44.56,44.59,44.29,44.4,4325.0,36.15,36.1743,35.9309,36.0202,4325.0
2020-08-12 15:00:00,44.4,44.55,44.33,44.54,4775.0,36.0202,36.1418,35.9634,36.1337,4775.0
2020-08-12 15:30:00,44.48,44.6,44.28,44.57,14583.0,36.0851,36.1824,35.9228,36.1581,14583.0
2020-08-13 09:30:00,44.25,44.65,43.96,44.65,4948.0,35.8985,36.223,35.6632,36.223,4948.0
2020-08-13 10:00:00,44.82,45.0,44.68,44.76,4004.0,36.3609,36.5069,36.2473,36.3122,4004.0
2020-08-13 10:30:00,44.88,44.88,44.54,44.54,1800.0,36.4096,36.4096,36.1337,36.1337,1800.0
2020-08-13 11:00:00,44.54,44.55,44.38,44.45,2658.0,36.1337,36.1418,36.0039,36.0607,2658.0
2020-08-13 11:30:00,44.44,44.63,44.31,44.57,1900.0,36.0526,36.2067,35.9471,36.1581,1900.0
2020-08-13 12:00:00,44.54,44.7,44.53,44.69,5709.0,36.1337,36.2635,36.1256,36.2554,5709.0
2020-08-13 12:30:00,44.61,44.68,44.52,44.63,2100.0,36.1905,36.2473,36.1175,36.2067,2100.0
2020-08-13 13:00:00,44.63,44.69,44.47,44.51,2650.0,36.2067,36.2554,36.0769,36.1094,2650.0
2020-08-13 13:30:00,44.54,44.54,44.39,44.39,5628.0,36.1337,36.1337,36.012,36.012,5628.0
2020-08-13 14:00:00,44.38,44.6,44.34,44.6,7311.0,36.0039,36.1824,35.9715,36.1824,7311.0
2020-08-13 14:30:00,44.54,44.63,44.33,44.39,3914.0,36.1337,36.2067,35.9634,36.012,3914.0
2020-08-13 15:00:00,44.31,44.63,44.31,44.58,5114.0,35.9471,36.2067,35.9471,36.1662,5114.0
2020-08-13 15:30:00,44.53,44.7,44.51,44.59,16071.0,36.1256,36.2635,36.1094,36.1743,16071.0
2020-08-14 09:30:00,44.29,44.48,44.13,44.39,5903.0,35.9309,36.0851,35.8011,36.012,5903.0
2020-08-14 10:00:00,44.37,44.6,44.29,44.49,2941.0,35.9958,36.1824,35.9309,36.0932,2941.0
2020-08-14 10:30:00,44.63,44.66,44.29,44.45,3698.0,36.2067,36.2311,35.9309,36.0607,3698.0
2020-08-14 11:00:00,44.34,44.47,44.22,44.47,6103.0,35.9715,36.0769,35.8741,36.0769,6103.0
2020-08-14 11:30:00,44.35,44.72,44.34,44.68,1400.0,35.9796,36.2798,35.9715,36.2473,1400.0
2020-08-14 12:00:00,44.65,44.84,44.65,44.75,1774.0,36.223,36.3771,36.223,36.3041,1774.0
2020-08-14 12:30:00,44.76,44.96,44.72,44.93,4998.0,36.3122,36.4745,36.2798,36.4501,4998.0
2020-08-14 13:00:00,44.87,45.26,44.87,45.15,3111.0,36.4014,36.7178,36.4014,36.6286,3111.0
2020-08-14 13:30:00,45.21,45.5,45.14,45.5,1875.0,36.6773,36.9125,36.6205,36.9125,1875.0
2020-08-14 14:00:00,45.56,45.73,45.51,45.67,3718.0,36.9612,37.0991,36.9207,37.0505,3718.0
2020-08-14 14:30:00,45.8,45.8,45.35,45.35,3752.0,37.1559,37.1559,36.7909,36.7909,3752.0
2020-08-14 15:00:00,45.21,45.27,45.14,45.24,7002.0,36.6773,36.726,36.6205,36.7016,7002.0
2020-08-14 15:30:00,45.29,45.5,45.07,45.49,17384.0,36.7422,36.9125,36.5637,36.9044,17384.0
2020-08-17 09:30:00,45.56,45.56,44.42,44.49,11640.0,36.9612,36.9612,36.0364,36.0932,11640.0
2020-08-17 10:00:00,44.5,44.8,44.42,44.69,8386.0,36.1013,36.3447,36.0364,36.2554,8386.0
2020-08-17 10:30:00,44.77,44.78,44.51,44.54,4260.0,36.3203,36.3284,36.1094,36.1337,4260.0
2020-08-17 11:00:00,44.51,44.55,44.41,44.43,3075.0,36.1094,36.1418,36.0283,36.0445,3075.0
2020-08-17 11:30:00,44.42,44.6,44.42,44.6,2227.0,36.0364,36.1824,36.0364,36.1824,2227.0
2020-08-17 12:00:00,44.65,44.68,44.47,44.47,3469.0,36.223,36.2473,36.0769,36.0769,3469.0
2020-08-17 12:30:00,44.5,44.53,44.46,44.5,2686.0,36.1013,36.1256,36.0688,36.1013,2686.0
2020-08-17 13:00:00,44.47,44.6,44.47,44.53,2358.0,36.0769,36.1824,36.0769,36.1256,2358.0
2020-08-17 13:30:00,44.55,44.55,44.42,44.51,3947.0,36.1418,36.1418,36.0364,36.1094,3947.0
2020-08-17 14:00:00,44.58,44.78,44.57,44.78,1500.0,36.1662,36.3284,36.1581,36.3284,1500.0
2020-08-17 14:30:00,44.85,45.0,44.84,45.0,3222.0,36.3852,36.5069,36.3771,36.5069,3222.0
2020-08-17 15:00:00,45.01,45.12,44.84,45.12,3855.0,36.515,36.6043,36.3771,36.6043,3855.0
2020-08-17 15:30:00,45.1,45.3,45.08,45.12,11968.0,36.588,36.7503,36.5718,36.6043,11968.0
2020-08-18 09:30:00,44.67,45.33,44.67,44.94,4114.0,36.2392,36.7746,36.2392,36.4582,4114.0
2020-08-18 10:00:00,44.78,44.8,44.35,44.35,4300.0,36.3284,36.3447,35.9796,35.9796,4300.0
2020-08-18 10:30:00,44.39,44.62,44.35,44.62,6066.0,36.012,36.1986,35.9796,36.1986,6066.0
2020-08-18 11:00:00,44.71,44.88,44.65,44.77,2100.0,36.2716,36.4096,36.223,36.3203,2100.0
2020-08-18 11:30:00,44.89,44.93,44.68,44.68,1100.0,36.4177,36.4501,36.2473,36.2473,1100.0
2020-08-18 12:00:00,44.66,44.76,44.54,44.56,1548.0,36.2311,36.3122,36.1337,36.15,1548.0
2020-08-18 12:30:00,44.5,44.64,44.49,44.53,3336.0,36.1013,36.2149,36.0932,36.1256,3336.0
2020-08-18 13:00:00,44.5,44.5,44.39,44.5,7937.0,36.1013,36.1013,36.012,36.1013,7937.0
2020-08-18 13:30:00,44.52,44.79,44.48,44.62,2600.0,36.1175,36.3365,36.0851,36.1986,2600.0
2020-08-18 14:00:00,44.65,44.65,44.51,44.58,2000.0,36.223,36.223,36.1094,36.1662,2000.0
2020-08-18 14:30:00,44.51,44.55,44.42,44.45,1850.0,36.1094,36.1418,36.0364,36.0607,1850.0
2020-08-18 15:00:00,44.39,44.52,44.37,44.49,5570.0,36.012,36.1175,35.9958,36.0932,5570.0
2020-08-18 15:30:00,44.48,44.53,44.44,44.52,16005.0,36.0851,36.1256,36.0526,36.1175,16005.0
2020-08-19 09:30:00,44.37,44.4,43.95,44.18,2960.0,35.9958,36.0202,35.6551,35.8417,2960.0
2020-08-19 10:00:00,44.33,44.33,43.62,43.7,1588.0,35.9634,35.9634,35.3874,35.4523,1588.0
2020-08-19 10:30:00,43.83,44.07,43.8,43.8,5450.0,35.5577,35.7524,35.5334,35.5334,5450.0
2020-08-19 11:00:00,43.81,44.03,43.67,44.03,2911.0,35.5415,35.72,35.4279,35.72,2911.0
2020-08-19 11:30:00,44.15,44.22,44.14,44.22,730.0,35.8173,35.8741,35.8092,35.8741,730.0
2020-08-19 12:00:00,44.14,44.18,44.04,44.08,1800.0,35.8092,35.8417,35.7281,35.7605,1800.0
2020-08-19 12:30:00,44.2,44.23,43.89,43.92,1808.0,35.8579,35.8822,35.6064,35.6307,1808.0
2020-08-19 13:00:00,43.96,44.05,43.91,43.91,3350.0,35.6632,35.7362,35.6226,35.6226,3350.0
2020-08-19 13:30:00,43.91,43.91,43.8,43.81,600.0,35.6226,35.6226,35.5334,35.5415,600.0
2020-08-19 14:00:00,43.91,43.91,43.59,43.74,1566.0,35.6226,35.6226,35.363,35.4847,1566.0
2020-08-19 14:30:00,43.67,43.67,43.5,43.53,2352.0,35.4279,35.4279,35.29,35.3144,2352.0
2020-08-19 15:00:00,43.57,43.57,43.29,43.32,2902.0,35.3468,35.3468,35.1196,35.144,2902.0
2020-08-19 15:30:00,43.37,43.39,43.21,43.32,7149.0,35.1845,35.2008,35.0547,35.144,7149.0
2020-08-20 09:30:00,42.27,42.32,41.79,41.79,12179.0,34.2922,34.3327,33.9028,33.9028,12179.0
2020-08-20 10:00:00,41.75,42.13,41.69,42.05,12179.0,33.8703,34.1786,33.8216,34.1137,12179.0
2020-08-20 10:30:00,41.94,42.1,41.57,41.57,9778.0,34.0244,34.1542,33.7243,33.7243,9778.0
2020-08-20 11:00:00,41.6,41.62,41.06,41.14,6189.0,33.7486,33.7648,33.3105,33.3754,6189.0
2020-08-20 11:30:00,41.08,41.51,40.96,41.35,7499.0,33.3268,33.6756,33.2294,33.5458,7499.0
2020-08-20 12:00:00,41.25,41.28,41.0,41.07,5379.0,33.4647,33.489,33.2619,33.3186,5379.0
2020-08-20 12:30:00,41.03,41.23,40.9,41.16,3532.0,33.2862,33.4484,33.1807,33.3917,3532.0
2020-08-20 13:00:00,41.21,41.29,41.08,41.15,2600.0,33.4322,33.4971,33.3268,33.3835,2600.0
2020-08-20 13:30:00,41.13,41.14,40.78,40.84,8280.0,33.3673,33.3754,33.0834,33.132,8280.0
2020-08-20 14:00:00,40.83,41.18,40.83,41.1,10396.0,33.1239,33.4079,33.1239,33.343,10396.0
2020-08-20 14:30:00,41.15,41.18,40.83,40.9,8958.0,33.3835,33.4079,33.1239,33.1807,8958.0
2020-08-20 15:00:00,40.93,41.11,40.86,40.93,9640.0,33.2051,33.3511,33.1483,33.2051,9640.0
2020-08-20 15:30:00,40.9,40.95,40.62,40.62,25208.0,33.1807,33.2213,32.9536,32.9536,25208.0
2020-08-21 09:30:00,40.0,40.29,39.71,39.91,11646.0,32.4506,32.6859,32.2153,32.3776,11646.0
2020-08-21 10:00:00,39.86,39.97,39.69,39.87,7684.0,32.337,32.4262,32.1991,32.3451,7684.0
2020-08-21 10:30:00,39.87,40.27,39.79,40.02,8636.0,32.3451,32.6696,32.2802,32.4668,8636.0
2020-08-21 11:00:00,40.02,40.07,39.28,39.38,13204.0,32.4668,32.5074,31.8665,31.9476,13204.0
2020-08-21 11:30:00,39.29,39.42,39.08,39.26,6551.0,31.8746,31.9801,31.7042,31.8503,6551.0
2020-08-21 12:00:00,39.27,39.45,39.24,39.31,4450.0,31.8584,32.0044,31.834,31.8908,4450.0
2020-08-21 12:30:00,39.28,39.5,39.26,39.48,3450.0,31.8665,32.045,31.8503,32.0287,3450.0
2020-08-21 13:00:00,39.43,39.53,39.27,39.38,5508.0,31.9882,32.0693,31.8584,31.9476,5508.0
2020-08-21 13:30:00,39.44,39.73,39.44,39.7,5373.0,31.9963,32.2315,31.9963,32.2072,5373.0
2020-08-21 14:00:00,39.75,39.75,39.51,39.54,4689.0,32.2478,32.2478,32.0531,32.0774,4689.0
2020-08-21 14:30:00,39.52,39.58,39.4,39.41,7164.0,32.0612,32.1099,31.9638,31.9719,7164.0
2020-08-21 15:00:00,39.41,39.51,39.4,39.45,9628.0,31.9719,32.0531,31.9638,32.0044,9628.0
2020-08-21 15:30:00,39.45,39.45,39.13,39.25,43510.0,32.0044,32.0044,31.7448,31.8421,43510.0
2020-08-24 09:30:00,39.58,40.01,39.17,40.01,6941.0,32.1099,32.4587,31.7772,32.4587,6941.0
2020-08-24 10:00:00,40.01,40.89,40.01,40.62,16016.0,32.4587,33.1726,32.4587,32.9536,16016.0
2020-08-24 10:30:00,40.71,40.75,40.39,40.75,11693.0,33.0266,33.059,32.767,33.059,11693.0
2020-08-24 11:00:00,40.57,40.57,40.29,40.44,3971.0,32.913,32.913,32.6859,32.8075,3971.0
2020-08-24 11:30:00,40.72,40.77,40.29,40.29,2550.0,33.0347,33.0753,32.6859,32.6859,2550.0
2020-08-24 12:00:00,40.33,40.34,40.11,40.11,4934.0,32.7183,32.7264,32.5398,32.5398,4934.0
2020-08-24 12:30:00,40.04,40.09,39.8,39.83,2898.0,32.483,32.5236,32.2883,32.3127,2898.0
2020-08-24 13:00:00,39.81,39.92,39.8,39.92,2724.0,32.2964,32.3857,32.2883,32.3857,2724.0
2020-08-24 13:30:00,39.95,40.0,39.73,39.76,2704.0,32.41,32.4506,32.2315,32.2559,2704.0
2020-08-24 14:00:00,39.76,39.79,39.61,39.78,2800.0,32.2559,32.2802,32.1342,32.2721,2800.0
2020-08-24 14:30:00,39.72,39.93,39.7,39.83,1688.0,32.2234,32.3938,32.2072,32.3127,1688.0
2020-08-24 15:00:00,39.86,39.89,39.68,39.87,3063.0,32.337,32.3613,32.191,32.3451,3063.0
2020-08-24 15:30:00,39.87,40.06,39.86,40.04,12086.0,32.3451,32.4993,32.337,32.483,12086.0
2020-08-25 09:30:00,40.6,41.15,40.33,41.08,8028.0,32.9373,33.3835,32.7183,33.3268,8028.0
2020-08-25 10:00:00,41.1,41.1,40.48,40.52,4929.0,33.343,33.343,32.84,32.8724,4929.0
2020-08-25 10:30:00,40.44,40.44,40.29,40.38,3113.0,32.8075,32.8075,32.6859,32.7589,3113.0
2020-08-25 11:00:00,40.36,40.43,40.17,40.3,2300.0,32.7426,32.7994,32.5885,32.694,2300.0
2020-08-25 11:30:00,40.38,40.41,40.25,40.25,1641.0,32.7589,32.7832,32.6534,32.6534,1641.0
2020-08-25 12:00:00,40.27,40.35,40.19,40.2,3926.0,32.6696,32.7345,32.6047,32.6128,3926.0
2020-08-25 12:30:00,40.1,40.34,40.1,40.33,4585.0,32.5317,32.7264,32.5317,32.7183,4585.0
2020-08-25 13:00:00,40.36,40.69,40.3,40.58,5690.0,32.7426,33.0104,32.694,32.9211,5690.0
2020-08-25 13:30:00,40.67,41.03,40.67,41.03,6485.0,32.9941,33.2862,32.9941,33.2862,6485.0
2020-08-25 14:00:00,40.97,41.15,40.88,41.12,6356.0,33.2375,33.3835,33.1645,33.3592,6356.0
2020-08-25 14:30:00,41.12,41.12,40.83,40.89,9484.0,33.3592,33.3592,33.1239,33.1726,9484.0
2020-08-25 15:00:00,40.92,41.26,40.92,41.18,10603.0,33.197,33.4728,33.197,33.4079,10603.0
2020-08-25 15:30:00,41.15,41.17,41.02,41.02,16076.0,33.3835,33.3998,33.2781,33.2781,16076.0
2020-08-26 09:30:00,40.7,40.88,40.53,40.55,6585.0,33.0185,33.1645,32.8806,32.8968,6585.0
2020-08-26 10:00:00,40.76,40.76,40.48,40.49,1000.0,33.0671,33.0671,32.84,32.8481,1000.0
2020-08-26 10:30:00,40.52,40.52,40.25,40.25,2700.0,32.8724,32.8724,32.6534,32.6534,2700.0
2020-08-26 11:00:00,40.25,40.31,40.07,40.18,9651.0,32.6534,32.7021,32.5074,32.5966,9651.0
2020-08-26 11:30:00,40.09,40.21,40.0,40.02,6688.0,32.5236,32.621,32.4506,32.4668,6688.0
2020-08-26 12:00:00,39.88,40.15,39.86,40.11,2143.0,32.3532,32.5723,32.337,32.5398,2143.0
2020-08-26 12:30:00,39.99,40.15,39.99,40.05,3501.0,32.4425,32.5723,32.4425,32.4911,3501.0
2020-08-26 13:00:00,40.06,40.2,40.02,40.02,2500.0,32.4993,32.6128,32.4668,32.4668,2500.0
2020-08-26 13:30:00,40.03,40.14,39.91,39.91,3743.0,32.4749,32.5642,32.3776,32.3776,3743.0
2020-08-26 14:00:00,39.86,39.87,39.56,39.58,5550.0,32.337,32.3451,32.0936,32.1099,5550.0
2020-08-26 14:30:00,39.56,39.6,39.44,39.6,3949.0,32.0936,32.1261,31.9963,32.1261,3949.0
2020-08-26 15:00:00,39.61,39.86,39.61,39.79,5032.0,32.1342,32.337,32.1342,32.2802,5032.0
2020-08-26 15:30:00,39.79,39.79,39.35,39.39,11231.0,32.2802,32.2802,31.9233,31.9557,11231.0
2020-08-27 09:30:00,39.92,40.02,39.51,39.7,4607.0,32.3857,32.4668,32.0531,32.2072,4607.0
2020-08-27 10:00:00,39.74,39.78,39.35,39.35,23056.0,32.2397,32.2721,31.9233,31.9233,23056.0
2020-08-27 10:30:00,39.35,39.6,39.26,39.55,1911.0,31.9233,32.1261,31.8503,32.0855,1911.0
2020-08-27 11:00:00,39.54,39.55,39.27,39.55,3152.0,32.0774,32.0855,31.8584,32.0855,3152.0
2020-08-27 11:30:00,39.6,39.71,39.56,39.58,1697.0,32.1261,32.2153,32.0936,32.1099,1697.0
2020-08-27 12:00:00,39.64,39.64,39.5,39.5,600.0,32.1585,32.1585,32.045,32.045,600.0
2020-08-27 12:30:00,39.37,39.39,39.16,39.16,2316.0,31.9395,31.9557,31.7691,31.7691,2316.0
2020-08-27 13:00:00,39.25,39.35,39.18,39.34,2540.0,31.8421,31.9233,31.7853,31.9152,2540.0
2020-08-27 13:30:00,39.34,39.34,39.17,39.26,5027.0,31.9152,31.9152,31.7772,31.8503,5027.0
2020-08-27 14:00:00,39.25,39.48,39.24,39.47,3188.0,31.8421,32.0287,31.834,32.0206,3188.0
2020-08-27 14:30:00,39.64,39.8,39.6,39.71,5781.0,32.1585,32.2883,32.1261,32.2153,5781.0
2020-08-27 15:00:00,39.7,39.81,39.67,39.75,11814.0,32.2072,32.2964,32.1829,32.2478,11814.0
2020-08-27 15:30:00,39.76,39.81,39.68,39.76,20096.0,32.2559,32.2964,32.191,32.2559,20096.0
2020-08-28 09:30:00,39.74,40.53,39.74,40.1,4556.0,32.2397,32.8806,32.2397,32.5317,4556.0
2020-08-28 10:00:00,40.14,40.14,39.69,39.87,8255.0,32.5642,32.5642,32.1991,32.3451,8255.0
2020-08-28 10:30:00,39.88,39.95,39.67,39.67,3941.0,32.3532,32.41,32.1829,32.1829,3941.0
2020-08-28 11:00:00,39.68,39.9,39.68,39.81,1200.0,32.191,32.3695,32.191,32.2964,1200.0
2020-08-28 11:30:00,39.88,39.9,39.85,39.9,1207.0,32.3532,32.3695,32.3289,32.3695,1207.0
2020-08-28 12:00:00,39.72,39.88,39.68,39.88,1476.0,32.2234,32.3532,32.191,32.3532,1476.0
2020-08-28 12:30:00,39.89,39.89,39.84,39.84,200.0,32.3613,32.3613,32.3208,32.3208,200.0
2020-08-28 13:00:00,39.9,39.98,39.84,39.92,1300.0,32.3695,32.4344,32.3208,32.3857,1300.0
2020-08-28 13:30:00,39.98,40.19,39.96,40.19,2150.0,32.4344,32.6047,32.4181,32.6047,2150.0
2020-08-28 14:00:00,40.17,40.49,40.1,40.39,3445.0,32.5885,32.8481,32.5317,32.767,3445.0
2020-08-28 14:30:00,40.43,40.43,40.3,40.36,1100.0,32.7994,32.7994,32.694,32.7426,1100.0
2020-08-28 15:00:00,40.37,40.45,40.29,40.29,2916.0,32.7508,32.8157,32.6859,32.6859,2916.0
2020-08-28 15:30:00,40.28,40.32,40.14,40.14,6788.0,32.6777,32.7102,32.5642,32.5642,6788.0
2020-08-31 09:30:00,40.0,40.0,39.12,39.2,8602.0,32.4506,32.4506,31.7367,31.8016,8602.0
2020-08-31 10:00:00,39.26,39.79,39.15,39.79,10008.0,31.8503,32.2802,31.761,32.2802,10008.0
2020-08-31 10:30:00,39.77,39.87,39.64,39.79,5199.0,32.264,32.3451,32.1585,32.2802,5199.0
2020-08-31 11:00:00,39.77,39.8,39.39,39.39,4202.0,32.264,32.2883,31.9557,31.9557,4202.0
2020-08-31 11:30:00,39.46,39.59,39.43,39.48,4271.0,32.0125,32.118,31.9882,32.0287,4271.0
2020-08-31 12:00:00,39.44,39.45,39.34,39.35,3116.0,31.9963,32.0044,31.9152,31.9233,3116.0
2020-08-31 12:30:00,39.33,39.4,39.3,39.39,6974.0,31.907,31.9638,31.8827,31.9557,6974.0
2020-08-31 13:00:00,39.39,39.39,39.12,39.13,13804.0,31.9557,31.9557,31.7367,31.7448,13804.0
2020-08-31 13:30:00,39.17,39.24,39.16,39.21,5738.0,31.7772,31.834,31.7691,31.8097,5738.0
2020-08-31 14:00:00,39.18,39.18,39.0,39.05,12451.0,31.7853,31.7853,31.6393,31.6799,12451.0
2020-08-31 14:30:00,39.05,39.18,39.04,39.08,10216.0,31.6799,31.7853,31.6718,31.7042,10216.0
2020-08-31 15:00:00,39.07,39.24,39.03,39.11,9368.0,31.6961,31.834,31.6637,31.7286,9368.0
2020-08-31 15:30:00,39.11,39.22,38.96,38.96,26760.0,31.7286,31.8178,31.6069,31.6069,26760.0
2020-09-01 09:30:00,38.8,39.03,38.42,38.95,18217.0,31.4771,31.6637,31.1688,31.5988,18217.0
2020-09-01 10:00:00,39.0,39.14,38.75,38.84,8525.0,31.6393,31.7529,31.4365,31.5095,8525.0
2020-09-01 10:30:00,38.89,39.02,38.8,38.88,10678.0,31.5501,31.6555,31.4771,31.542,10678.0
2020-09-01 11:00:00,38.79,38.81,38.39,38.44,17296.0,31.469,31.4852,31.1445,31.185,17296.0
2020-09-01 11:30:00,38.47,38.61,38.44,38.47,3899.0,31.2094,31.3229,31.185,31.2094,3899.0
2020-09-01 12:00:00,38.42,38.45,38.27,38.38,5096.0,31.1688,31.1931,31.0471,31.1363,5096.0
2020-09-01 12:30:00,38.41,38.47,38.21,38.47,5432.0,31.1607,31.2094,30.9984,31.2094,5432.0
2020-09-01 13:00:00,38.48,38.56,38.41,38.51,5567.0,31.2175,31.2824,31.1607,31.2418,5567.0
2020-09-01 13:30:00,38.55,38.84,38.52,38.63,4487.0,31.2743,31.5095,31.2499,31.3392,4487.0
2020-09-01 14:00:00,38.62,38.71,38.53,38.56,3538.0,31.331,31.4041,31.258,31.2824,3538.0
2020-09-01 14:30:00,38.54,38.6,38.37,38.37,3650.0,31.2661,31.3148,31.1282,31.1282,3650.0
2020-09-01 15:00:00,38.33,38.33,38.18,38.26,5915.0,31.0958,31.0958,30.9741,31.039,5915.0
2020-09-01 15:30:00,38.28,38.5,38.28,38.46,26338.0,31.0552,31.2337,31.0552,31.2012,26338.0
2020-09-02 09:30:00,38.09,38.19,37.62,38.14,10781.0,30.9011,30.9822,30.5198,30.9416,10781.0
2020-09-02 10:00:00,38.04,38.04,37.18,37.5,35212.0,30.8605,30.8605,30.1628,30.4224,35212.0
2020-09-02 10:30:00,37.57,37.79,37.57,37.72,7757.0,30.4792,30.6577,30.4792,30.6009,7757.0
2020-09-02 11:00:00,37.73,37.78,37.3,37.37,14826.0,30.609,30.6496,30.2602,30.317,14826.0
2020-09-02 11:30:00,37.33,37.43,37.18,37.37,10151.0,30.2845,30.3656,30.1628,30.317,10151.0
2020-09-02 12:00:00,37.34,37.48,37.22,37.37,8962.0,30.2926,30.4062,30.1953,30.317,8962.0
2020-09-02 12:30:00,37.38,37.46,37.26,37.35,8751.0,30.3251,30.39,30.2277,30.3007,8751.0
2020-09-02 13:00:00,37.34,37.41,37.29,37.41,10300.0,30.2926,30.3494,30.2521,30.3494,10300.0
2020-09-02 13:30:00,37.38,37.38,36.73,36.77,13112.0,30.3251,30.3251,29.7978,29.8302,13112.0
2020-09-02 14:00:00,36.75,36.79,36.64,36.71,7678.0,29.814,29.8464,29.7247,29.7815,7678.0
2020-09-02 14:30:00,36.74,36.77,36.5,36.5,18644.0,29.8059,29.8302,29.6112,29.6112,18644.0
2020-09-02 15:00:00,36.51,36.71,36.51,36.53,52202.0,29.6193,29.7815,29.6193,29.6355,52202.0
2020-09-02 15:30:00,36.55,36.55,36.26,36.35,82880.0,29.6517,29.6517,29.4165,29.4895,82880.0
2020-09-03 09:30:00,36.29,36.93,36.03,36.87,26512.0,29.4408,29.96,29.2299,29.9113,26512.0
2020-09-03 10:00:00,36.75,36.75,36.35,36.54,13465.0,29.814,29.814,29.4895,29.6436,13465.0
2020-09-03 10:30:00,36.55,36.59,36.06,36.18,13474.0,29.6517,29.6842,29.2542,29.3516,13474.0
2020-09-03 11:00:00,36.1,36.1,35.5,35.77,16421.0,29.2867,29.2867,28.7999,29.0189,16421.0
2020-09-03 11:30:00,35.72,36.29,35.72,36.11,8523.0,28.9784,29.4408,28.9784,29.2948,8523.0
2020-09-03 12:00:00,36.09,36.41,36.08,36.33,13180.0,29.2785,29.5381,29.2704,29.4732,13180.0
2020-09-03 12:30:00,36.32,36.35,35.98,36.12,10335.0,29.4651,29.4895,29.1893,29.3029,10335.0
2020-09-03 13:00:00,36.09,36.09,35.75,35.79,9004.0,29.2785,29.2785,29.0027,29.0352,9004.0
2020-09-03 13:30:00,35.74,35.8,35.61,35.8,6222.0,28.9946,29.0433,28.8891,29.0433,6222.0
2020-09-03 14:00:00,35.8,35.81,35.67,35.8,5905.0,29.0433,29.0514,28.9378,29.0433,5905.0
2020-09-03 14:30:00,35.83,35.96,35.6,35.63,12125.0,29.0676,29.1731,28.881,28.9054,12125.0
2020-09-03 15:00:00,35.64,35.87,35.56,35.69,13737.0,28.9135,29.1001,28.8486,28.954,13737.0
2020-09-03 15:30:00,35.67,35.86,35.59,35.76,71467.0,28.9378,29.092,28.8729,29.0108,71467.0
2020-09-04 09:30:00,36.1,36.38,35.88,35.98,20561.0,29.2867,29.5138,29.1082,29.1893,20561.0
2020-09-04 10:00:00,35.95,36.02,35.65,35.65,6827.0,29.165,29.2218,28.9216,28.9216,6827.0
2020-09-04 10:30:00,35.7,35.74,35.15,35.41,5956.0,28.9621,28.9946,28.516,28.7269,5956.0
2020-09-04 11:00:00,35.4,35.45,34.99,35.24,7367.0,28.7188,28.7593,28.3862,28.589,7367.0
2020-09-04 11:30:00,35.42,35.42,35.18,35.26,4919.0,28.735,28.735,28.5403,28.6052,4919.0
2020-09-04 12:00:00,35.24,35.35,35.05,35.27,5175.0,28.589,28.6782,28.4348,28.6133,5175.0
2020-09-04 12:30:00,35.24,35.42,35.06,35.38,9305.0,28.589,28.735,28.4429,28.7025,9305.0
2020-09-04 13:00:00,35.36,35.39,35.12,35.12,7800.0,28.6863,28.7107,28.4916,28.4916,7800.0
2020-09-04 13:30:00,35.1,35.19,35.01,35.15,5914.0,28.4754,28.5484,28.4024,28.516,5914.0
2020-09-04 14:00:00,35.27,35.35,35.17,35.22,6190.0,28.6133,28.6782,28.5322,28.5727,6190.0
2020-09-04 14:30:00,35.21,35.58,35.17,35.58,5800.0,28.5646,28.8648,28.5322,28.8648,5800.0
2020-09-04 15:00:00,35.62,35.73,35.45,35.72,9427.0,28.8972,28.9865,28.7593,28.9784,9427.0
2020-09-04 15:30:00,35.7,35.74,35.47,35.53,34026.0,28.9621,28.9946,28.7756,28.8242,34026.0
2020-09-08 09:30:00,34.59,34.81,33.4,33.64,19947.0,28.0616,28.2401,27.0962,27.2909,19947.0
2020-09-08 10:00:00,33.58,33.68,33.0,33.34,12040.0,27.2423,27.3234,26.7717,27.0476,12040.0
2020-09-08 10:30:00,33.43,33.52,32.96,33.03,8390.0,27.1206,27.1936,26.7393,26.7961,8390.0
2020-09-08 11:00:00,32.96,33.33,32.96,33.24,19123.0,26.7393,27.0395,26.7393,26.9664,19123.0
2020-09-08 11:30:00,33.2,33.2,32.77,32.99,30713.0,26.934,26.934,26.5851,26.7636,30713.0
2020-09-08 12:00:00,33.0,33.2,32.95,33.03,53136.0,26.7717,26.934,26.7312,26.7961,53136.0
2020-09-08 12:30:00,33.05,33.07,32.83,32.89,46533.0,26.8123,26.8285,26.6338,26.6825,46533.0
2020-09-08 13:00:00,32.91,32.99,32.64,32.68,8625.0,26.6987,26.7636,26.4797,26.5121,8625.0
2020-09-08 13:30:00,32.7,32.78,32.54,32.74,8256.0,26.5284,26.5933,26.3986,26.5608,8256.0
2020-09-08 14:00:00,32.72,32.75,32.4,32.49,8400.0,26.5446,26.5689,26.285,26.358,8400.0
2020-09-08 14:30:00,32.47,32.59,32.33,32.5,15612.0,26.3418,26.4391,26.2282,26.3661,15612.0
2020-09-08 15:00:00,32.52,32.52,32.28,32.39,25322.0,26.3823,26.3823,26.1876,26.2769,25322.0
2020-09-08 15:30:00,32.4,32.51,31.92,31.98,51679.0,26.285,26.3742,25.8956,25.9442,51679.0
2020-09-09 09:30:00,32.46,32.46,31.71,32.1,21613.0,26.3337,26.3337,25.7252,26.0416,21613.0
2020-09-09 10:00:00,32.2,32.23,31.79,31.79,15104.0,26.1227,26.1471,25.7901,25.7901,15104.0
2020-09-09 10:30:00,31.72,31.94,31.55,31.74,11166.0,25.7333,25.9118,25.5954,25.7495,11166.0
2020-09-09 11:00:00,31.8,31.9,31.65,31.89,6876.0,25.7982,25.8793,25.6765,25.8712,6876.0
2020-09-09 11:30:00,31.95,32.15,31.77,31.78,8201.0,25.9199,26.0822,25.7739,25.782,8201.0
2020-09-09 12:00:00,31.69,31.87,31.62,31.87,10002.0,25.709,25.855,25.6522,25.855,10002.0
2020-09-09 12:30:00,31.85,32.06,31.85,31.95,7421.0,25.8388,26.0091,25.8388,25.9199,7421.0
2020-09-09 13:00:00,31.93,32.55,31.93,32.52,12955.0,25.9037,26.4067,25.9037,26.3823,12955.0
2020-09-09 13:30:00,32.55,32.58,32.4,32.53,7650.0,26.4067,26.431,26.285,26.3904,7650.0
2020-09-09 14:00:00,32.56,32.57,32.44,32.45,9939.0,26.4148,26.4229,26.3174,26.3255,9939.0
2020-09-09 14:30:00,32.45,32.56,32.44,32.47,6099.0,26.3255,26.4148,26.3174,26.3418,6099.0
2020-09-09 15:00:00,32.52,32.58,32.44,32.5,8260.0,26.3823,26.431,26.3174,26.3661,8260.0
2020-09-09 15:30:00,32.5,32.53,32.19,32.19,22000.0,26.3661,26.3904,26.1146,26.1146,22000.0
2020-09-10 09:30:00,32.15,32.15,31.7,31.79,12005.0,26.0822,26.0822,25.7171,25.7901,12005.0
2020-09-10 10:00:00,31.86,32.03,31.68,31.68,6760.0,25.8469,25.9848,25.7009,25.7009,6760.0
2020-09-10 10:30:00,31.69,31.7,31.27,31.37,20713.0,25.709,25.7171,25.3682,25.4494,20713.0
2020-09-10 11:00:00,31.34,31.5,31.3,31.43,6573.0,25.425,25.5548,25.3926,25.498,6573.0
2020-09-10 11:30:00,31.42,31.42,31.25,31.33,10591.0,25.4899,25.4899,25.352,25.4169,10591.0
2020-09-10 12:00:00,31.32,31.49,31.32,31.37,9164.0,25.4088,25.5467,25.4088,25.4494,9164.0
2020-09-10 12:30:00,31.38,31.38,31.07,31.22,7545.0,25.4575,25.4575,25.206,25.3277,7545.0
2020-09-10 13:00:00,31.25,31.26,31.17,31.21,3932.0,25.352,25.3601,25.2871,25.3196,3932.0
2020-09-10 13:30:00,31.22,31.23,30.93,30.96,7147.0,25.3277,25.3358,25.0924,25.1168,7147.0
2020-09-10 14:00:00,30.98,31.07,30.76,30.77,7861.0,25.133,25.206,24.9545,24.9626,7861.0
2020-09-10 14:30:00,30.75,30.88,30.52,30.62,11979.0,24.9464,25.0519,24.7598,24.8409,11979.0
2020-09-10 15:00:00,30.56,30.57,30.21,30.28,13051.0,24.7922,24.8004,24.5083,24.5651,13051.0
2020-09-10 15:30:00,30.27,30.36,30.08,30.08,32099.0,24.557,24.63,24.4028,24.4028,32099.0
2020-09-11 09:30:00,30.1,30.37,29.89,30.0,16583.0,24.4191,24.6381,24.2487,24.3379,16583.0
2020-09-11 10:00:00,30.03,30.45,29.97,29.98,23814.0,24.3623,24.703,24.3136,24.3217,23814.0
2020-09-11 10:30:00,30.0,30.07,29.72,29.78,13396.0,24.3379,24.3947,24.1108,24.1595,13396.0
2020-09-11 11:00:00,29.76,29.82,29.6,29.62,18659.0,24.1432,24.1919,24.0134,24.0297,18659.0
2020-09-11 11:30:00,29.61,29.61,29.29,29.3,11865.0,24.0215,24.0215,23.7619,23.7701,11865.0
2020-09-11 12:00:00,29.28,29.49,29.28,29.35,10719.0,23.7538,23.9242,23.7538,23.8106,10719.0
2020-09-11 12:30:00,29.31,29.44,29.23,29.24,8462.0,23.7782,23.8836,23.7133,23.7214,8462.0
2020-09-11 13:00:00,29.22,29.27,29.14,29.17,8928.0,23.7052,23.7457,23.6403,23.6646,8928.0
2020-09-11 13:30:00,29.17,29.41,29.14,29.37,9600.0,23.6646,23.8593,23.6403,23.8268,9600.0
2020-09-11 14:00:00,29.3,29.53,29.3,29.53,7178.0,23.7701,23.9566,23.7701,23.9566,7178.0
2020-09-11 14:30:00,29.5,29.75,29.46,29.74,14746.0,23.9323,24.1351,23.8999,24.127,14746.0
2020-09-11 15:00:00,29.75,29.78,29.54,29.69,16581.0,24.1351,24.1595,23.9648,24.0864,16581.0
2020-09-11 15:30:00,29.71,29.71,29.55,29.64,42146.0,24.1027,24.1027,23.9729,24.0459,42146.0
2020-09-14 09:30:00,29.96,30.12,29.76,30.06,9990.0,24.3055,24.4353,24.1432,24.3866,9990.0
2020-09-14 10:00:00,30.09,30.15,29.91,30.1,13680.0,24.411,24.4596,24.2649,24.4191,13680.0
2020-09-14 10:30:00,30.07,30.56,30.07,30.36,9851.0,24.3947,24.7922,24.3947,24.63,9851.0
2020-09-14 11:00:00,30.36,30.8,30.36,30.8,13009.0,24.63,24.987,24.63,24.987,13009.0
2020-09-14 11:30:00,30.8,30.97,30.66,30.66,9718.0,24.987,25.1249,24.8734,24.8734,9718.0
2020-09-14 12:00:00,30.71,31.02,30.69,30.92,8731.0,24.9139,25.1654,24.8977,25.0843,8731.0
2020-09-14 12:30:00,30.97,31.2,30.95,31.11,6893.0,25.1249,25.3115,25.1086,25.2384,6893.0
2020-09-14 13:00:00,31.12,31.45,31.12,31.44,15550.0,25.2466,25.5143,25.2466,25.5062,15550.0
2020-09-14 13:30:00,31.45,31.45,31.18,31.25,6336.0,25.5143,25.5143,25.2952,25.352,6336.0
2020-09-14 14:00:00,31.26,31.32,31.17,31.24,2476.0,25.3601,25.4088,25.2871,25.3439,2476.0
2020-09-14 14:30:00,31.17,31.2,31.05,31.17,11394.0,25.2871,25.3115,25.1898,25.2871,11394.0
2020-09-14 15:00:00,31.16,31.18,30.92,30.96,8915.0,25.279,25.2952,25.0843,25.1168,8915.0
2020-09-14 15:30:00,30.93,31.13,30.88,31.05,16038.0,25.0924,25.2547,25.0519,25.1898,16038.0
2020-09-15 09:30:00,31.11,31.72,30.95,31.12,9753.0,25.2384,25.7333,25.1086,25.2466,9753.0
2020-09-15 10:00:00,31.03,31.11,30.76,30.78,4539.0,25.1735,25.2384,24.9545,24.9707,4539.0
2020-09-15 10:30:00,30.74,31.08,30.74,30.94,4400.0,24.9383,25.2141,24.9383,25.1005,4400.0
2020-09-15 11:00:00,30.95,31.16,30.95,31.07,2853.0,25.1086,25.279,25.1086,25.206,2853.0
2020-09-15 11:30:00,31.09,31.43,31.09,31.21,4980.0,25.2222,25.498,25.2222,25.3196,4980.0
2020-09-15 12:00:00,31.21,31.34,31.21,31.24,4800.0,25.3196,25.425,25.3196,25.3439,4800.0
2020-09-15 12:30:00,31.23,31.23,31.08,31.09,2600.0,25.3358,25.3358,25.2141,25.2222,2600.0
2020-09-15 13:00:00,31.1,31.3,31.1,31.23,1700.0,25.2303,25.3926,25.2303,25.3358,1700.0
2020-09-15 13:30:00,31.27,31.44,31.21,31.23,2995.0,25.3682,25.5062,25.3196,25.3358,2995.0
2020-09-15 14:00:00,31.19,31.19,31.0,31.11,5735.0,25.3033,25.3033,25.1492,25.2384,5735.0
2020-09-15 14:30:00,31.1,31.19,30.91,30.96,6090.0,25.2303,25.3033,25.0762,25.1168,6090.0
2020-09-15 15:00:00,30.98,30.98,30.77,30.79,9647.0,25.133,25.133,24.9626,24.9788,9647.0
2020-09-15 15:30:00,30.79,30.79,30.39,30.45,21778.0,24.9788,24.9788,24.6543,24.703,21778.0
2020-09-16 09:30:00,30.81,31.37,30.62,31.36,17853.0,24.9951,25.4494,24.8409,25.4413,17853.0
2020-09-16 10:00:00,31.38,32.17,31.38,31.92,28886.0,25.4575,26.0984,25.4575,25.8956,28886.0
2020-09-16 10:30:00,31.96,32.13,31.84,32.02,20767.0,25.928,26.0659,25.8307,25.9767,20767.0
2020-09-16 11:00:00,32.03,32.6,32.02,32.59,15553.0,25.9848,26.4472,25.9767,26.4391,15553.0
2020-09-16 11:30:00,32.58,33.0,32.49,33.0,13806.0,26.431,26.7717,26.358,26.7717,13806.0
2020-09-16 12:00:00,33.04,33.3,32.75,33.3,16874.0,26.8042,27.0151,26.5689,27.0151,16874.0
2020-09-16 12:30:00,33.29,33.5,33.07,33.1,18237.0,27.007,27.1774,26.8285,26.8529,18237.0
2020-09-16 13:00:00,33.12,33.45,33.0,33.18,12259.0,26.8691,27.1368,26.7717,26.9178,12259.0
2020-09-16 13:30:00,33.15,33.25,33.07,33.18,5193.0,26.8934,26.9746,26.8285,26.9178,5193.0
2020-09-16 14:00:00,33.11,33.7,33.11,33.54,9577.0,26.861,27.3396,26.861,27.2098,9577.0
2020-09-16 14:30:00,33.55,33.87,33.51,33.7,16199.0,27.2179,27.4775,27.1855,27.3396,16199.0
2020-09-16 15:00:00,33.7,33.7,32.9,33.05,38588.0,27.3396,27.3396,26.6906,26.8123,38588.0
2020-09-16 15:30:00,33.09,33.1,32.83,32.86,22659.0,26.8447,26.8529,26.6338,26.6582,22659.0
2020-09-17 09:30:00,32.06,33.07,31.83,33.05,27093.0,26.0091,26.8285,25.8226,26.8123,27093.0
2020-09-17 10:00:00,33.06,33.49,32.97,33.44,10076.0,26.8204,27.1693,26.7474,27.1287,10076.0
2020-09-17 10:30:00,33.5,33.64,33.23,33.3,11915.0,27.1774,27.2909,26.9583,27.0151,11915.0
2020-09-17 11:00:00,33.29,33.76,33.28,33.69,8416.0,27.007,27.3883,26.9989,27.3315,8416.0
2020-09-17 11:30:00,33.62,33.62,33.16,33.16,7909.0,27.2747,27.2747,26.9015,26.9015,7909.0
2020-09-17 12:00:00,33.27,33.39,32.87,33.04,6624.0,26.9908,27.0881,26.6663,26.8042,6624.0
2020-09-17 12:30:00,33.05,33.34,33.01,33.27,5187.0,26.8123,27.0476,26.7798,26.9908,5187.0
2020-09-17 13:00:00,33.27,33.38,33.23,33.36,6626.0,26.9908,27.08,26.9583,27.0638,6626.0
2020-09-17 13:30:00,33.41,33.47,33.33,33.37,3208.0,27.1044,27.153,27.0395,27.0719,3208.0
2020-09-17 14:00:00,33.39,33.57,33.32,33.48,6797.0,27.0881,27.2342,27.0313,27.1611,6797.0
2020-09-17 14:30:00,33.5,33.69,33.5,33.68,6017.0,27.1774,27.3315,27.1774,27.3234,6017.0
2020-09-17 15:00:00,33.64,33.66,33.38,33.6,7512.0,27.2909,27.3072,27.08,27.2585,7512.0
2020-09-17 15:30:00,33.62,33.81,33.57,33.81,27208.0,27.2747,27.4289,27.2342,27.4289,27208.0
2020-09-18 09:30:00,33.49,34.0,33.0,33.07,25188.0,27.1693,27.583,26.7717,26.8285,25188.0
2020-09-18 10:00:00,33.14,33.94,33.06,33.89,8371.0,26.8853,27.5343,26.8204,27.4938,8371.0
2020-09-18 10:30:00,33.84,33.92,33.47,33.52,8856.0,27.4532,27.5181,27.153,27.1936,8856.0
2020-09-18 11:00:00,33.56,33.88,33.52,33.71,7301.0,27.226,27.4856,27.1936,27.3477,7301.0
2020-09-18 11:30:00,33.7,33.91,33.7,33.81,7800.0,27.3396,27.51,27.3396,27.4289,7800.0
2020-09-18 12:00:00,33.82,33.85,33.59,33.78,6100.0,27.437,27.4613,27.2504,27.4045,6100.0
2020-09-18 12:30:00,33.8,33.91,33.64,33.74,6001.0,27.4207,27.51,27.2909,27.3721,6001.0
2020-09-18 13:00:00,33.73,33.91,33.6,33.6,7400.0,27.364,27.51,27.2585,27.2585,7400.0
2020-09-18 13:30:00,33.43,33.62,33.4,33.58,5190.0,27.1206,27.2747,27.0962,27.2423,5190.0
2020-09-18 14:00:00,33.55,33.79,33.53,33.74,9154.0,27.2179,27.4126,27.2017,27.3721,9154.0
2020-09-18 14:30:00,33.74,33.78,33.36,33.39,5871.0,27.3721,27.4045,27.0638,27.0881,5871.0
2020-09-18 15:00:00,33.42,33.58,33.42,33.54,7246.0,27.1125,27.2423,27.1125,27.2098,7246.0
2020-09-18 15:30:00,33.61,33.83,33.48,33.83,43324.0,27.2666,27.4451,27.1611,27.4451,43324.0
2020-09-21 09:30:00,32.25,32.4,31.59,31.79,10892.0,26.1633,26.285,25.6279,25.7901,10892.0
2020-09-21 10:00:00,31.86,32.02,31.42,31.52,10647.0,25.8469,25.9767,25.4899,25.5711,10647.0
2020-09-21 10:30:00,31.55,31.63,31.03,31.04,9621.0,25.5954,25.6603,25.1735,25.1817,9621.0
2020-09-21 11:00:00,31.04,31.33,31.04,31.24,10129.0,25.1817,25.4169,25.1817,25.3439,10129.0
2020-09-21 11:30:00,31.25,31.49,31.16,31.43,9797.0,25.352,25.5467,25.279,25.498,9797.0
2020-09-21 12:00:00,31.39,31.6,31.39,31.52,8261.0,25.4656,25.636,25.4656,25.5711,8261.0
2020-09-21 12:30:00,31.51,31.78,31.48,31.76,8045.0,25.5629,25.782,25.5386,25.7658,8045.0
2020-09-21 13:00:00,31.82,32.04,31.78,31.89,9900.0,25.8144,25.9929,25.782,25.8712,9900.0
2020-09-21 13:30:00,31.93,31.93,31.8,31.81,4007.0,25.9037,25.9037,25.7982,25.8063,4007.0
2020-09-21 14:00:00,31.8,31.94,31.66,31.92,4950.0,25.7982,25.9118,25.6846,25.8956,4950.0
2020-09-21 14:30:00,31.92,31.94,31.83,31.9,8800.0,25.8956,25.9118,25.8226,25.8793,8800.0
2020-09-21 15:00:00,31.88,32.13,31.86,32.1,10255.0,25.8631,26.0659,25.8469,26.0416,10255.0
2020-09-21 15:30:00,32.06,32.11,31.96,32.09,17150.0,26.0091,26.0497,25.928,26.0335,17150.0
2020-09-22 09:30:00,32.19,33.05,32.13,32.53,10693.0,26.1146,26.8123,26.0659,26.3904,10693.0
2020-09-22 10:00:00,32.45,32.45,32.04,32.06,8097.0,26.3255,26.3255,25.9929,26.0091,8097.0
2020-09-22 10:30:00,32.18,32.18,31.42,31.42,4412.0,26.1065,26.1065,25.4899,25.4899,4412.0
2020-09-22 11:00:00,31.39,31.53,31.34,31.37,5444.0,25.4656,25.5792,25.425,25.4494,5444.0
2020-09-22 11:30:00,31.32,31.44,31.23,31.39,5290.0,25.4088,25.5062,25.3358,25.4656,5290.0
2020-09-22 12:00:00,31.37,31.43,31.23,31.26,16052.0,25.4494,25.498,25.3358,25.3601,16052.0
2020-09-22 12:30:00,31.21,31.21,30.96,31.06,15983.0,25.3196,25.3196,25.1168,25.1979,15983.0
2020-09-22 13:00:00,31.03,31.1,30.97,31.04,13542.0,25.1735,25.2303,25.1249,25.1817,13542.0
2020-09-22 13:30:00,31.02,31.24,30.98,31.21,31601.0,25.1654,25.3439,25.133,25.3196,31601.0
2020-09-22 14:00:00,31.2,31.42,31.2,31.38,9989.0,25.3115,25.4899,25.3115,25.4575,9989.0
2020-09-22 14:30:00,31.4,31.59,31.4,31.53,14804.0,25.4737,25.6279,25.4737,25.5792,14804.0
2020-09-22 15:00:00,31.5,31.67,31.46,31.65,10075.0,25.5548,25.6928,25.5224,25.6765,10075.0
2020-09-22 15:30:00,31.65,31.67,31.53,31.58,25010.0,25.6765,25.6928,25.5792,25.6197,25010.0
2020-09-23 09:30:00,31.64,31.97,31.35,31.57,6359.0,25.6684,25.9361,25.4331,25.6116,6359.0
2020-09-23 10:00:00,31.52,31.52,30.96,31.03,12424.0,25.5711,25.5711,25.1168,25.1735,12424.0
2020-09-23 10:30:00,31.1,31.26,30.79,31.21,6466.0,25.2303,25.3601,24.9788,25.3196,6466.0
2020-09-23 11:00:00,31.08,31.2,30.71,30.71,5679.0,25.2141,25.3115,24.9139,24.9139,5679.0
2020-09-23 11:30:00,30.76,30.76,30.53,30.7,8945.0,24.9545,24.9545,24.7679,24.9058,8945.0
2020-09-23 12:00:00,30.7,30.98,30.65,30.97,7587.0,24.9058,25.133,24.8653,25.1249,7587.0
2020-09-23 12:30:00,30.98,31.09,30.78,30.78,3796.0,25.133,25.2222,24.9707,24.9707,3796.0
2020-09-23 13:00:00,30.78,30.9,30.67,30.76,10826.0,24.9707,25.0681,24.8815,24.9545,10826.0
2020-09-23 13:30:00,30.77,30.8,30.56,30.67,4618.0,24.9626,24.987,24.7922,24.8815,4618.0
2020-09-23 14:00:00,30.58,30.6,30.13,30.35,15368.0,24.8085,24.8247,24.4434,24.6219,15368.0
2020-09-23 14:30:00,30.28,30.31,30.11,30.13,11669.0,24.5651,24.5894,24.4272,24.4434,11669.0
2020-09-23 15:00:00,30.13,30.28,30.02,30.12,13663.0,24.4434,24.5651,24.3542,24.4353,13663.0
2020-09-23 15:30:00,30.18,30.23,29.87,29.91,26707.0,24.484,24.5245,24.2325,24.2649,26707.0
2020-09-24 09:30:00,29.79,29.82,28.85,29.41,13501.0,24.1676,24.1919,23.405,23.8593,13501.0
2020-09-24 10:00:00,29.73,30.09,29.59,29.59,4910.0,24.1189,24.411,24.0053,24.0053,4910.0
2020-09-24 10:30:00,29.43,29.67,29.39,29.53,7016.0,23.8755,24.0702,23.8431,23.9566,7016.0
2020-09-24 11:00:00,29.52,29.69,29.27,29.48,7254.0,23.9485,24.0864,23.7457,23.9161,7254.0
2020-09-24 11:30:00,29.49,29.96,29.48,29.95,3468.0,23.9242,24.3055,23.9161,24.2974,3468.0
2020-09-24 12:00:00,29.93,30.21,29.9,30.12,2700.0,24.2812,24.5083,24.2568,24.4353,2700.0
2020-09-24 12:30:00,30.05,30.19,29.93,30.18,2850.0,24.3785,24.4921,24.2812,24.484,2850.0
2020-09-24 13:00:00,30.22,30.64,30.15,30.61,6284.0,24.5164,24.8571,24.4596,24.8328,6284.0
2020-09-24 13:30:00,30.76,30.92,30.62,30.74,5144.0,24.9545,25.0843,24.8409,24.9383,5144.0
2020-09-24 14:00:00,30.71,30.72,30.31,30.31,4208.0,24.9139,24.9221,24.5894,24.5894,4208.0
2020-09-24 14:30:00,30.28,30.38,29.95,29.97,5191.0,24.5651,24.6462,24.2974,24.3136,5191.0
2020-09-24 15:00:00,29.91,30.07,29.66,29.79,6042.0,24.2649,24.3947,24.0621,24.1676,6042.0
2020-09-24 15:30:00,29.71,30.01,29.7,29.98,19020.0,24.1027,24.3461,24.0946,24.3217,19020.0
2020-09-25 09:30:00,29.47,29.7,29.2,29.7,6534.0,23.908,24.0946,23.6889,24.0946,6534.0
2020-09-25 10:00:00,29.68,29.69,29.11,29.33,9842.0,24.0783,24.0864,23.6159,23.7944,9842.0
2020-09-25 10:30:00,29.2,29.49,29.06,29.15,4880.0,23.6889,23.9242,23.5754,23.6484,4880.0
2020-09-25 11:00:00,29.14,29.52,29.03,29.39,9374.0,23.6403,23.9485,23.551,23.8431,9374.0
2020-09-25 11:30:00,29.41,29.45,28.97,28.97,9558.0,23.8593,23.8917,23.5023,23.5023,9558.0
2020-09-25 12:00:00,28.97,29.13,28.84,28.85,11134.0,23.5023,23.6321,23.3969,23.405,11134.0
2020-09-25 12:30:00,28.9,29.21,28.86,28.98,7000.0,23.4455,23.697,23.4131,23.5104,7000.0
2020-09-25 13:00:00,28.97,29.44,28.96,29.44,3815.0,23.5023,23.8836,23.4942,23.8836,3815.0
2020-09-25 13:30:00,29.49,29.49,29.15,29.4,13879.0,23.9242,23.9242,23.6484,23.8512,13879.0
2020-09-25 14:00:00,29.44,29.44,29.31,29.41,4300.0,23.8836,23.8836,23.7782,23.8593,4300.0
2020-09-25 14:30:00,29.41,29.74,29.31,29.74,8771.0,23.8593,24.127,23.7782,24.127,8771.0
2020-09-25 15:00:00,29.78,30.07,29.7,30.04,10161.0,24.1595,24.3947,24.0946,24.3704,10161.0
2020-09-25 15:30:00,30.0,30.08,29.81,29.91,30073.0,24.3379,24.4028,24.1838,24.2649,30073.0
2020-09-28 09:30:00,30.95,31.31,30.85,31.04,13386.0,25.1086,25.4007,25.0275,25.1817,13386.0
2020-09-28 10:00:00,31.05,31.12,30.67,30.83,8900.0,25.1898,25.2466,24.8815,25.0113,8900.0
2020-09-28 10:30:00,30.85,31.28,30.77,31.28,5879.0,25.0275,25.3764,24.9626,25.3764,5879.0
2020-09-28 11:00:00,31.23,31.23,31.0,31.0,3189.0,25.3358,25.3358,25.1492,25.1492,3189.0
2020-09-28 11:30:00,31.04,31.28,31.04,31.28,2112.0,25.1817,25.3764,25.1817,25.3764,2112.0
2020-09-28 12:00:00,31.31,31.88,31.31,31.8,24517.0,25.4007,25.8631,25.4007,25.7982,24517.0
2020-09-28 12:30:00,31.62,31.69,31.55,31.69,1946.0,25.6522,25.709,25.5954,25.709,1946.0
2020-09-28 13:00:00,31.58,31.9,31.52,31.69,12245.0,25.6197,25.8793,25.5711,25.709,12245.0
2020-09-28 13:30:00,31.69,31.76,31.46,31.54,11604.0,25.709,25.7658,25.5224,25.5873,11604.0
2020-09-28 14:00:00,31.53,31.75,31.53,31.62,9350.0,25.5792,25.7577,25.5792,25.6522,9350.0
2020-09-28 14:30:00,31.61,32.0,31.61,31.96,17412.0,25.6441,25.9605,25.6441,25.928,17412.0
2020-09-28 15:00:00,31.97,32.01,31.65,31.82,18599.0,25.9361,25.9686,25.6765,25.8144,18599.0
2020-09-28 15:30:00,31.81,31.81,31.4,31.48,36608.0,25.8063,25.8063,25.4737,25.5386,36608.0
2020-09-29 09:30:00,30.96,31.1,30.53,30.86,15412.0,25.1168,25.2303,24.7679,25.0356,15412.0
2020-09-29 10:00:00,30.87,31.19,30.84,30.92,10077.0,25.0437,25.3033,25.0194,25.0843,10077.0
2020-09-29 10:30:00,30.86,31.02,30.61,30.62,11415.0,25.0356,25.1654,24.8328,24.8409,11415.0
2020-09-29 11:00:00,30.61,30.61,30.32,30.4,10300.0,24.8328,24.8328,24.5975,24.6624,10300.0
2020-09-29 11:30:00,30.34,30.55,30.26,30.54,7419.0,24.6138,24.7841,24.5489,24.776,7419.0
2020-09-29 12:00:00,30.58,30.66,30.49,30.59,7848.0,24.8085,24.8734,24.7355,24.8166,7848.0
2020-09-29 12:30:00,30.58,30.64,30.45,30.54,12195.0,24.8085,24.8571,24.703,24.776,12195.0
2020-09-29 13:00:00,30.54,30.74,30.5,30.74,4598.0,24.776,24.9383,24.7436,24.9383,4598.0
2020-09-29 13:30:00,30.8,30.87,30.7,30.77,5577.0,24.987,25.0437,24.9058,24.9626,5577.0
2020-09-29 14:00:00,30.79,31.12,30.79,31.05,3400.0,24.9788,25.2466,24.9788,25.1898,3400.0
2020-09-29 14:30:00,31.03,31.12,30.95,31.03,3195.0,25.1735,25.2466,25.1086,25.1735,3195.0
2020-09-29 15:00:00,31.01,31.2,30.93,31.17,6113.0,25.1573,25.3115,25.0924,25.2871,6113.0
2020-09-29 15:30:00,31.2,31.3,31.19,31.24,14817.0,25.3115,25.3926,25.3033,25.3439,14817.0
2020-09-30 09:30:00,31.38,31.47,30.99,30.99,27006.0,25.4575,25.5305,25.1411,25.1411,27006.0
2020-09-30 10:00:00,31.02,31.49,30.91,31.01,14324.0,25.1654,25.5467,25.0762,25.1573,14324.0
2020-09-30 10:30:00,31.02,31.75,31.01,31.58,36707.0,25.1654,25.7577,25.1573,25.6197,36707.0
2020-09-30 11:00:00,31.57,31.57,31.19,31.24,15051.0,25.6116,25.6116,25.3033,25.3439,15051.0
2020-09-30 11:30:00,31.25,31.28,30.87,31.0,15245.0,25.352,25.3764,25.0437,25.1492,15245.0
2020-09-30 12:00:00,31.01,31.09,30.87,31.07,11396.0,25.1573,25.2222,25.0437,25.206,11396.0
2020-09-30 12:30:00,31.05,31.19,30.83,31.16,26237.0,25.1898,25.3033,25.0113,25.279,26237.0
2020-09-30 13:00:00,31.14,31.15,30.88,30.95,17028.0,25.2628,25.2709,25.0519,25.1086,17028.0
2020-09-30 13:30:00,30.95,30.98,30.64,30.66,12043.0,25.1086,25.133,24.8571,24.8734,12043.0
2020-09-30 14:00:00,30.66,30.8,30.48,30.54,14358.0,24.8734,24.987,24.7273,24.776,14358.0
2020-09-30 14:30:00,30.57,30.57,30.19,30.34,17241.0,24.8004,24.8004,24.4921,24.6138,17241.0
2020-09-30 15:00:00,30.29,30.35,30.05,30.19,23305.0,24.5732,24.6219,24.3785,24.4921,23305.0
2020-09-30 15:30:00,30.15,30.24,29.99,30.1,58194.0,24.4596,24.5326,24.3298,24.4191,58194.0
2020-10-01 09:30:00,30.01,30.01,29.65,29.72,19647.0,24.3461,24.3461,24.054,24.1108,19647.0
2020-10-01 10:00:00,29.76,29.78,29.24,29.27,31858.0,24.1432,24.1595,23.7214,23.7457,31858.0
2020-10-01 10:30:00,29.25,29.35,29.1,29.2,10213.0,23.7295,23.8106,23.6078,23.6889,10213.0
2020-10-01 11:00:00,29.29,29.34,29.03,29.19,15909.0,23.7619,23.8025,23.551,23.6808,15909.0
2020-10-01 11:30:00,29.06,29.06,28.88,28.93,12695.0,23.5754,23.5754,23.4293,23.4699,12695.0
2020-10-01 12:00:00,28.91,28.95,28.65,28.83,8246.0,23.4537,23.4861,23.2427,23.3888,8246.0
2020-10-01 12:30:00,28.82,28.88,28.61,28.87,15217.0,23.3806,23.4293,23.2103,23.4212,15217.0
2020-10-01 13:00:00,28.93,29.0,28.82,28.82,19243.0,23.4699,23.5267,23.3806,23.3806,19243.0
2020-10-01 13:30:00,28.82,29.31,28.82,29.15,11554.0,23.3806,23.7782,23.3806,23.6484,11554.0
2020-10-01 14:00:00,29.09,29.32,28.91,29.32,9040.0,23.5997,23.7863,23.4537,23.7863,9040.0
2020-10-01 14:30:00,29.28,29.37,29.13,29.21,5500.0,23.7538,23.8268,23.6321,23.697,5500.0
2020-10-01 15:00:00,29.23,29.29,28.99,28.99,8900.0,23.7133,23.7619,23.5186,23.5186,8900.0
2020-10-01 15:30:00,28.98,29.24,28.93,29.09,35766.0,23.5104,23.7214,23.4699,23.5997,35766.0
2020-10-02 09:30:00,28.15,29.69,28.06,29.69,38203.0,22.8371,24.0864,22.7641,24.0864,38203.0
2020-10-02 10:00:00,29.77,30.14,29.74,29.81,14245.0,24.1513,24.4515,24.127,24.1838,14245.0
2020-10-02 10:30:00,29.71,29.91,29.32,29.37,9609.0,24.1027,24.2649,23.7863,23.8268,9609.0
2020-10-02 11:00:00,29.3,30.09,29.3,30.09,26385.0,23.7701,24.411,23.7701,24.411,26385.0
2020-10-02 11:30:00,30.1,30.33,30.02,30.19,21341.0,24.4191,24.6057,24.3542,24.4921,21341.0
2020-10-02 12:00:00,30.3,30.88,30.15,30.62,12916.0,24.5813,25.0519,24.4596,24.8409,12916.0
2020-10-02 12:30:00,30.66,30.94,30.62,30.82,8936.0,24.8734,25.1005,24.8409,25.0032,8936.0
2020-10-02 13:00:00,30.82,30.87,30.53,30.59,7493.0,25.0032,25.0437,24.7679,24.8166,7493.0
2020-10-02 13:30:00,30.61,30.61,30.27,30.33,7061.0,24.8328,24.8328,24.557,24.6057,7061.0
2020-10-02 14:00:00,30.4,30.62,30.36,30.36,6413.0,24.6624,24.8409,24.63,24.63,6413.0
2020-10-02 14:30:00,30.34,30.5,30.34,30.43,2462.0,24.6138,24.7436,24.6138,24.6868,2462.0
2020-10-02 15:00:00,30.43,30.47,30.31,30.43,5079.0,24.6868,24.7192,24.5894,24.6868,5079.0
2020-10-02 15:30:00,30.42,30.57,30.32,30.47,22230.0,24.6787,24.8004,24.5975,24.7192,22230.0
2020-10-05 09:30:00,31.0,31.28,30.25,30.31,19824.0,25.1492,25.3764,24.5408,24.5894,19824.0
2020-10-05 10:00:00,30.38,30.55,30.3,30.48,5803.0,24.6462,24.7841,24.5813,24.7273,5803.0
2020-10-05 10:30:00,30.48,30.86,30.42,30.8,10808.0,24.7273,25.0356,24.6787,24.987,10808.0
2020-10-05 11:00:00,30.97,31.02,30.83,30.88,4908.0,25.1249,25.1654,25.0113,25.0519,4908.0
2020-10-05 11:30:00,30.87,31.17,30.85,31.07,4375.0,25.0437,25.2871,25.0275,25.206,4375.0
2020-10-05 12:00:00,31.05,31.08,30.9,31.02,4441.0,25.1898,25.2141,25.0681,25.1654,4441.0
2020-10-05 12:30:00,31.02,31.1,30.85,30.88,4298.0,25.1654,25.2303,25.0275,25.0519,4298.0
2020-10-05 13:00:00,30.87,30.87,30.71,30.87,6085.0,25.0437,25.0437,24.9139,25.0437,6085.0
2020-10-05 13:30:00,30.96,31.01,30.89,31.0,6414.0,25.1168,25.1573,25.06,25.1492,6414.0
2020-10-05 14:00:00,30.88,30.9,30.78,30.87,5500.0,25.0519,25.0681,24.9707,25.0437,5500.0
2020-10-05 14:30:00,30.87,31.1,30.87,31.07,4733.0,25.0437,25.2303,25.0437,25.206,4733.0
2020-10-05 15:00:00,31.0,31.01,30.66,30.84,10583.0,25.1492,25.1573,24.8734,25.0194,10583.0
2020-10-05 15:30:00,30.86,30.92,30.79,30.91,22820.0,25.0356,25.0843,24.9788,25.0762,22820.0
2020-10-06 09:30:00,31.78,32.36,31.36,31.36,15655.0,25.782,26.2525,25.4413,25.4413,15655.0
2020-10-06 10:00:00,31.25,31.33,31.01,31.21,4712.0,25.352,25.4169,25.1573,25.3196,4712.0
2020-10-06 10:30:00,31.41,31.5,30.9,31.02,7712.0,25.4818,25.5548,25.0681,25.1654,7712.0
2020-10-06 11:00:00,30.92,31.02,30.82,30.92,7421.0,25.0843,25.1654,25.0032,25.0843,7421.0
2020-10-06 11:30:00,31.03,31.13,30.98,31.04,5250.0,25.1735,25.2547,25.133,25.1817,5250.0
2020-10-06 12:00:00,31.05,31.05,30.44,30.44,7783.0,25.1898,25.1898,24.6949,24.6949,7783.0
2020-10-06 12:30:00,30.42,30.5,30.36,30.5,3052.0,24.6787,24.7436,24.63,24.7436,3052.0
2020-10-06 13:00:00,30.56,30.7,30.56,30.61,1900.0,24.7922,24.9058,24.7922,24.8328,1900.0
2020-10-06 13:30:00,30.52,30.58,30.2,30.3,4061.0,24.7598,24.8085,24.5002,24.5813,4061.0
2020-10-06 14:00:00,30.34,30.55,30.24,30.24,12486.0,24.6138,24.7841,24.5326,24.5326,12486.0
2020-10-06 14:30:00,30.22,30.28,29.34,29.52,90029.0,24.5164,24.5651,23.8025,23.9485,90029.0
2020-10-06 15:00:00,29.46,29.6,29.04,29.5,19580.0,23.8999,24.0134,23.5591,23.9323,19580.0
2020-10-06 15:30:00,29.51,29.93,29.12,29.22,18267.0,23.9404,24.2812,23.624,23.7052,18267.0
2020-10-07 09:30:00,29.5,29.75,29.22,29.37,9501.0,23.9323,24.1351,23.7052,23.8268,9501.0
2020-10-07 10:00:00,29.25,29.34,29.07,29.25,13686.0,23.7295,23.8025,23.5835,23.7295,13686.0
2020-10-07 10:30:00,29.26,29.31,28.95,29.07,10827.0,23.7376,23.7782,23.4861,23.5835,10827.0
2020-10-07 11:00:00,29.06,29.23,29.0,29.0,8489.0,23.5754,23.7133,23.5267,23.5267,8489.0
2020-10-07 11:30:00,28.99,29.24,28.97,29.14,4206.0,23.5186,23.7214,23.5023,23.6403,4206.0
2020-10-07 12:00:00,29.05,29.08,28.98,29.01,18510.0,23.5672,23.5916,23.5104,23.5348,18510.0
2020-10-07 12:30:00,29.05,29.22,29.03,29.15,4452.0,23.5672,23.7052,23.551,23.6484,4452.0
2020-10-07 13:00:00,29.09,29.25,29.09,29.25,4073.0,23.5997,23.7295,23.5997,23.7295,4073.0
2020-10-07 13:30:00,29.2,29.26,29.11,29.15,3600.0,23.6889,23.7376,23.6159,23.6484,3600.0
2020-10-07 14:00:00,29.12,29.45,29.12,29.45,6000.0,23.624,23.8917,23.624,23.8917,6000.0
2020-10-07 14:30:00,29.38,29.45,29.3,29.3,8879.0,23.835,23.8917,23.7701,23.7701,8879.0
2020-10-07 15:00:00,29.31,29.55,29.25,29.46,14315.0,23.7782,23.9729,23.7295,23.8999,14315.0
2020-10-07 15:30:00,29.47,29.49,29.3,29.48,35979.0,23.908,23.9242,23.7701,23.9161,35979.0
2020-10-08 09:30:00,29.61,29.97,29.6,29.96,36138.0,24.0215,24.3136,24.0134,24.3055,36138.0
2020-10-08 10:00:00,29.96,29.96,29.61,29.82,16615.0,24.3055,24.3055,24.0215,24.1919,16615.0
2020-10-08 10:30:00,29.84,30.16,29.8,30.08,18556.0,24.2081,24.4677,24.1757,24.4028,18556.0
2020-10-08 11:00:00,30.07,30.25,29.77,29.78,6501.0,24.3947,24.5408,24.1513,24.1595,6501.0
2020-10-08 11:30:00,29.75,30.0,29.57,29.94,6767.0,24.1351,24.3379,23.9891,24.2893,6767.0
2020-10-08 12:00:00,29.91,30.22,29.9,30.12,5251.0,24.2649,24.5164,24.2568,24.4353,5251.0
2020-10-08 12:30:00,30.15,30.16,29.99,30.01,3274.0,24.4596,24.4677,24.3298,24.3461,3274.0
2020-10-08 13:00:00,30.01,30.25,30.01,30.23,4100.0,24.3461,24.5408,24.3461,24.5245,4100.0
2020-10-08 13:30:00,30.25,30.46,30.19,30.4,2700.0,24.5408,24.7111,24.4921,24.6624,2700.0
2020-10-08 14:00:00,30.42,30.61,30.38,30.55,4660.0,24.6787,24.8328,24.6462,24.7841,4660.0
2020-10-08 14:30:00,30.56,30.76,30.56,30.76,4798.0,24.7922,24.9545,24.7922,24.9545,4798.0
2020-10-08 15:00:00,30.74,31.0,30.69,30.98,11118.0,24.9383,25.1492,24.8977,25.133,11118.0
2020-10-08 15:30:00,30.95,31.12,30.95,31.12,14840.0,25.1086,25.2466,25.1086,25.2466,14840.0
2020-10-09 09:30:00,31.5,31.79,30.56,30.73,15835.0,25.5548,25.7901,24.7922,24.9302,15835.0
2020-10-09 10:00:00,30.68,30.82,30.58,30.58,5000.0,24.8896,25.0032,24.8085,24.8085,5000.0
2020-10-09 10:30:00,30.5,30.66,30.42,30.42,2306.0,24.7436,24.8734,24.6787,24.6787,2306.0
2020-10-09 11:00:00,30.55,30.96,30.55,30.65,8144.0,24.7841,25.1168,24.7841,24.8653,8144.0
2020-10-09 11:30:00,30.57,31.12,30.48,30.96,3480.0,24.8004,25.2466,24.7273,25.1168,3480.0
2020-10-09 12:00:00,31.01,31.37,31.01,31.29,4181.0,25.1573,25.4494,25.1573,25.3845,4181.0
2020-10-09 12:30:00,31.3,31.36,30.77,30.77,6439.0,25.3926,25.4413,24.9626,24.9626,6439.0
2020-10-09 13:00:00,30.73,30.84,30.61,30.73,6009.0,24.9302,25.0194,24.8328,24.9302,6009.0
2020-10-09 13:30:00,30.76,30.98,30.74,30.98,1800.0,24.9545,25.133,24.9383,25.133,1800.0
2020-10-09 14:00:00,30.97,30.98,30.83,30.84,1400.0,25.1249,25.133,25.0113,25.0194,1400.0
2020-10-09 14:30:00,30.91,30.92,30.82,30.84,5283.0,25.0762,25.0843,25.0032,25.0194,5283.0
2020-10-09 15:00:00,30.85,30.98,30.85,30.9,9711.0,25.0275,25.133,25.0275,25.0681,9711.0
2020-10-09 15:30:00,30.88,30.88,30.57,30.69,18754.0,25.0519,25.0519,24.8004,24.8977,18754.0
2020-10-12 09:30:00,30.18,30.18,29.72,30.16,9033.0,24.484,24.484,24.1108,24.4677,9033.0
2020-10-12 10:00:00,30.19,30.7,30.19,30.66,7300.0,24.4921,24.9058,24.4921,24.8734,7300.0
2020-10-12 10:30:00,30.71,30.72,30.47,30.48,3687.0,24.9139,24.9221,24.7192,24.7273,3687.0
2020-10-12 11:00:00,30.46,30.78,30.44,30.78,4109.0,24.7111,24.9707,24.6949,24.9707,4109.0
2020-10-12 11:30:00,30.77,30.81,30.67,30.73,1400.0,24.9626,24.9951,24.8815,24.9302,1400.0
2020-10-12 12:00:00,30.82,30.91,30.75,30.75,1400.0,25.0032,25.0762,24.9464,24.9464,1400.0
2020-10-12 12:30:00,30.82,30.94,30.82,30.94,2300.0,25.0032,25.1005,25.0032,25.1005,2300.0
2020-10-12 13:00:00,30.94,31.03,30.9,30.95,4148.0,25.1005,25.1735,25.0681,25.1086,4148.0
2020-10-12 13:30:00,30.97,30.98,30.85,30.94,3612.0,25.1249,25.133,25.0275,25.1005,3612.0
2020-10-12 14:00:00,30.97,30.98,30.89,30.98,1312.0,25.1249,25.133,25.06,25.133,1312.0
2020-10-12 14:30:00,30.98,31.26,30.98,31.25,9272.0,25.133,25.3601,25.133,25.352,9272.0
2020-10-12 15:00:00,31.22,31.51,31.2,31.41,6666.0,25.3277,25.5629,25.3115,25.4818,6666.0
2020-10-12 15:30:00,31.41,31.47,31.17,31.18,11669.0,25.4818,25.5305,25.2871,25.2952,11669.0
2020-10-13 09:30:00,30.6,31.28,30.6,31.1,6568.0,24.8247,25.3764,24.8247,25.2303,6568.0
2020-10-13 10:00:00,31.1,31.43,30.98,30.98,4000.0,25.2303,25.498,25.133,25.133,4000.0
2020-10-13 10:30:00,31.0,31.03,30.66,30.81,2939.0,25.1492,25.1735,24.8734,24.9951,2939.0
2020-10-13 11:00:00,30.73,30.75,30.46,30.46,7151.0,24.9302,24.9464,24.7111,24.7111,7151.0
2020-10-13 11:30:00,30.43,30.85,30.43,30.71,14498.0,24.6868,25.0275,24.6868,24.9139,14498.0
2020-10-13 12:00:00,30.72,30.83,30.64,30.69,2500.0,24.9221,25.0113,24.8571,24.8977,2500.0
2020-10-13 12:30:00,30.7,31.04,30.58,31.03,10113.0,24.9058,25.1817,24.8085,25.1735,10113.0
2020-10-13 13:00:00,31.05,31.14,30.85,30.92,3576.0,25.1898,25.2628,25.0275,25.0843,3576.0
2020-10-13 13:30:00,30.94,30.98,30.85,30.86,3311.0,25.1005,25.133,25.0275,25.0356,3311.0
2020-10-13 14:00:00,30.82,30.89,30.71,30.71,2400.0,25.0032,25.06,24.9139,24.9139,2400.0
2020-10-13 14:30:00,30.64,30.66,30.45,30.66,7408.0,24.8571,24.8734,24.703,24.8734,7408.0
2020-10-13 15:00:00,30.61,30.72,30.48,30.6,20299.0,24.8328,24.9221,24.7273,24.8247,20299.0
2020-10-13 15:30:00,30.59,30.59,30.39,30.39,18060.0,24.8166,24.8166,24.6543,24.6543,18060.0
2020-10-14 09:30:00,30.85,32.19,30.85,32.0,24817.0,25.0275,26.1146,25.0275,25.9605,24817.0
2020-10-14 10:00:00,31.98,32.14,31.6,31.6,11170.0,25.9442,26.074,25.636,25.636,11170.0
2020-10-14 10:30:00,31.63,31.98,31.63,31.96,4000.0,25.6603,25.9442,25.6603,25.928,4000.0
2020-10-14 11:00:00,31.95,32.39,31.87,32.11,14549.0,25.9199,26.2769,25.855,26.0497,14549.0
2020-10-14 11:30:00,32.17,32.32,31.78,31.79,6067.0,26.0984,26.2201,25.782,25.7901,6067.0
2020-10-14 12:00:00,31.99,32.09,31.6,31.66,10030.0,25.9524,26.0335,25.636,25.6846,10030.0
2020-10-14 12:30:00,31.6,31.7,31.46,31.58,5269.0,25.636,25.7171,25.5224,25.6197,5269.0
2020-10-14 13:00:00,31.63,31.75,31.5,31.5,3912.0,25.6603,25.7577,25.5548,25.5548,3912.0
2020-10-14 13:30:00,31.56,31.56,31.26,31.28,6550.0,25.6035,25.6035,25.3601,25.3764,6550.0
2020-10-14 14:00:00,31.22,31.22,30.96,30.99,8703.0,25.3277,25.3277,25.1168,25.1411,8703.0
2020-10-14 14:30:00,31.03,31.03,30.64,30.65,7048.0,25.1735,25.1735,24.8571,24.8653,7048.0
2020-10-14 15:00:00,30.61,30.73,30.52,30.58,6922.0,24.8328,24.9302,24.7598,24.8085,6922.0
2020-10-14 15:30:00,30.59,30.72,30.48,30.5,17560.0,24.8166,24.9221,24.7273,24.7436,17560.0
2020-10-15 09:30:00,29.75,29.93,29.23,29.33,13828.0,24.1351,24.2812,23.7133,23.7944,13828.0
2020-10-15 10:00:00,29.34,29.67,29.34,29.67,6400.0,23.8025,24.0702,23.8025,24.0702,6400.0
2020-10-15 10:30:00,29.69,30.02,29.66,29.88,8199.0,24.0864,24.3542,24.0621,24.2406,8199.0
2020-10-15 11:00:00,29.99,30.06,29.8,29.8,5344.0,24.3298,24.3866,24.1757,24.1757,5344.0
2020-10-15 11:30:00,29.83,30.39,29.8,30.09,8624.0,24.2,24.6543,24.1757,24.411,8624.0
2020-10-15 12:00:00,30.07,30.07,29.8,29.8,4226.0,24.3947,24.3947,24.1757,24.1757,4226.0
2020-10-15 12:30:00,29.78,29.88,29.77,29.83,3256.0,24.1595,24.2406,24.1513,24.2,3256.0
2020-10-15 13:00:00,29.85,30.08,29.8,30.08,2824.0,24.2163,24.4028,24.1757,24.4028,2824.0
2020-10-15 13:30:00,30.13,30.3,30.13,30.25,18573.0,24.4434,24.5813,24.4434,24.5408,18573.0
2020-10-15 14:00:00,30.21,30.21,29.93,30.15,18726.0,24.5083,24.5083,24.2812,24.4596,18726.0
2020-10-15 14:30:00,30.17,30.41,30.17,30.38,7800.0,24.4759,24.6706,24.4759,24.6462,7800.0
2020-10-15 15:00:00,30.38,30.52,30.2,30.39,7809.0,24.6462,24.7598,24.5002,24.6543,7809.0
2020-10-15 15:30:00,30.4,30.63,30.38,30.62,24795.0,24.6624,24.849,24.6462,24.8409,24795.0
2020-10-16 09:30:00,30.26,30.26,29.69,29.73,11058.0,24.5489,24.5489,24.0864,24.1189,11058.0
2020-10-16 10:00:00,29.84,30.0,29.7,30.0,5328.0,24.2081,24.3379,24.0946,24.3379,5328.0
2020-10-16 10:30:00,29.99,30.06,29.88,29.99,5098.0,24.3298,24.3866,24.2406,24.3298,5098.0
2020-10-16 11:00:00,30.01,30.45,30.01,30.44,9052.0,24.3461,24.703,24.3461,24.6949,9052.0
2020-10-16 11:30:00,30.35,30.55,30.35,30.4,3643.0,24.6219,24.7841,24.6219,24.6624,3643.0
2020-10-16 12:00:00,30.32,30.32,30.16,30.16,2206.0,24.5975,24.5975,24.4677,24.4677,2206.0
2020-10-16 12:30:00,30.1,30.11,29.91,29.91,3246.0,24.4191,24.4272,24.2649,24.2649,3246.0
2020-10-16 13:00:00,29.9,29.9,29.74,29.74,4840.0,24.2568,24.2568,24.127,24.127,4840.0
2020-10-16 13:30:00,29.79,29.79,29.63,29.73,9732.0,24.1676,24.1676,24.0378,24.1189,9732.0
2020-10-16 14:00:00,29.7,29.7,29.49,29.53,6512.0,24.0946,24.0946,23.9242,23.9566,6512.0
2020-10-16 14:30:00,29.52,29.54,29.32,29.41,17706.0,23.9485,23.9648,23.7863,23.8593,17706.0
2020-10-16 15:00:00,29.4,29.55,29.35,29.45,10922.0,23.8512,23.9729,23.8106,23.8917,10922.0
2020-10-16 15:30:00,29.42,29.52,29.2,29.28,55394.0,23.8674,23.9485,23.6889,23.7538,55394.0
2020-10-19 09:30:00,29.63,29.63,28.5,28.82,72824.0,24.0378,24.0378,23.121,23.3806,72824.0
2020-10-19 10:00:00,28.8,28.92,28.41,28.68,28029.0,23.3644,23.4618,23.048,23.2671,28029.0
2020-10-19 10:30:00,28.76,29.07,28.62,29.01,17786.0,23.332,23.5835,23.2184,23.5348,17786.0
2020-10-19 11:00:00,28.92,28.94,28.52,28.62,13392.0,23.4618,23.478,23.1373,23.2184,13392.0
2020-10-19 11:30:00,28.58,28.72,28.54,28.72,5431.0,23.1859,23.2995,23.1535,23.2995,5431.0
2020-10-19 12:00:00,28.69,28.81,28.67,28.74,6568.0,23.2752,23.3725,23.259,23.3157,6568.0
2020-10-19 12:30:00,28.68,28.7,28.5,28.55,10527.0,23.2671,23.2833,23.121,23.1616,10527.0
2020-10-19 13:00:00,28.51,28.51,28.36,28.42,13746.0,23.1292,23.1292,23.0075,23.0561,13746.0
2020-10-19 13:30:00,28.4,28.49,28.28,28.42,14013.0,23.0399,23.1129,22.9426,23.0561,14013.0
2020-10-19 14:00:00,28.44,28.46,28.32,28.41,8130.0,23.0724,23.0886,22.975,23.048,8130.0
2020-10-19 14:30:00,28.36,28.39,28.22,28.22,16223.0,23.0075,23.0318,22.8939,22.8939,16223.0
2020-10-19 15:00:00,28.22,28.38,28.18,28.29,26648.0,22.8939,23.0237,22.8614,22.9507,26648.0
2020-10-19 15:30:00,28.29,28.32,28.02,28.04,59691.0,22.9507,22.975,22.7316,22.7479,59691.0
2020-10-20 09:30:00,28.36,28.36,27.77,28.07,15056.0,23.0075,23.0075,22.5288,22.7722,15056.0
2020-10-20 10:00:00,28.05,28.05,27.6,27.78,22101.0,22.756,22.756,22.3909,22.5369,22101.0
2020-10-20 10:30:00,27.71,28.08,27.71,28.01,4760.0,22.4801,22.7803,22.4801,22.7235,4760.0
2020-10-20 11:00:00,27.94,28.05,27.78,28.01,12314.0,22.6667,22.756,22.5369,22.7235,12314.0
2020-10-20 11:30:00,28.04,28.1,27.83,27.84,16025.0,22.7479,22.7965,22.5775,22.5856,16025.0
2020-10-20 12:00:00,27.84,28.02,27.83,27.93,9616.0,22.5856,22.7316,22.5775,22.6586,9616.0
2020-10-20 12:30:00,27.93,28.58,27.93,28.58,22286.0,22.6586,23.1859,22.6586,23.1859,22286.0
2020-10-20 13:00:00,28.58,28.62,28.39,28.49,7696.0,23.1859,23.2184,23.0318,23.1129,7696.0
2020-10-20 13:30:00,28.5,28.53,28.42,28.42,7322.0,23.121,23.1454,23.0561,23.0561,7322.0
2020-10-20 14:00:00,28.52,29.02,28.52,28.96,13514.0,23.1373,23.5429,23.1373,23.4942,13514.0
2020-10-20 14:30:00,28.95,29.07,28.72,28.72,8538.0,23.4861,23.5835,23.2995,23.2995,8538.0
2020-10-20 15:00:00,28.73,28.77,28.48,28.64,7294.0,23.3076,23.3401,23.1048,23.2346,7294.0
2020-10-20 15:30:00,28.66,28.67,28.44,28.46,19247.0,23.2508,23.259,23.0724,23.0886,19247.0
2020-10-21 09:30:00,28.14,28.14,27.52,27.77,32880.0,22.829,22.829,22.326,22.5288,32880.0
2020-10-21 10:00:00,27.72,28.06,27.72,28.04,9976.0,22.4883,22.7641,22.4883,22.7479,9976.0
2020-10-21 10:30:00,28.08,28.31,27.75,27.76,11833.0,22.7803,22.9669,22.5126,22.5207,11833.0
2020-10-21 11:00:00,27.75,27.97,27.58,27.88,28992.0,22.5126,22.6911,22.3747,22.6181,28992.0
2020-10-21 11:30:00,27.9,28.18,27.84,28.13,11849.0,22.6343,22.8614,22.5856,22.8209,11849.0
2020-10-21 12:00:00,28.12,28.28,28.0,28.24,12669.0,22.8128,22.9426,22.7154,22.9101,12669.0
2020-10-21 12:30:00,28.13,28.23,27.94,28.0,8438.0,22.8209,22.902,22.6667,22.7154,8438.0
2020-10-21 13:00:00,28.02,28.06,27.76,27.83,16433.0,22.7316,22.7641,22.5207,22.5775,16433.0
2020-10-21 13:30:00,27.88,28.09,27.86,27.9,10915.0,22.6181,22.7884,22.6018,22.6343,10915.0
2020-10-21 14:00:00,27.85,28.12,27.85,28.02,7622.0,22.5937,22.8128,22.5937,22.7316,7622.0
2020-10-21 14:30:00,28.01,28.12,27.95,28.05,10690.0,22.7235,22.8128,22.6748,22.756,10690.0
2020-10-21 15:00:00,28.07,28.08,27.87,27.94,9109.0,22.7722,22.7803,22.6099,22.6667,9109.0
2020-10-21 15:30:00,27.94,27.99,27.7,27.71,37554.0,22.6667,22.7073,22.472,22.4801,37554.0
2020-10-22 09:30:00,27.78,28.17,27.73,28.01,13387.0,22.5369,22.8533,22.4964,22.7235,13387.0
2020-10-22 10:00:00,28.0,28.06,27.7,27.78,11569.0,22.7154,22.7641,22.472,22.5369,11569.0
2020-10-22 10:30:00,27.81,28.39,27.79,28.38,20024.0,22.5613,23.0318,22.545,23.0237,20024.0
2020-10-22 11:00:00,28.41,28.63,28.31,28.43,16810.0,23.048,23.2265,22.9669,23.0643,16810.0
2020-10-22 11:30:00,28.44,28.69,28.37,28.54,14451.0,23.0724,23.2752,23.0156,23.1535,14451.0
2020-10-22 12:00:00,28.53,29.07,28.45,29.07,16819.0,23.1454,23.5835,23.0805,23.5835,16819.0
2020-10-22 12:30:00,29.1,29.14,28.79,28.94,18660.0,23.6078,23.6403,23.3563,23.478,18660.0
2020-10-22 13:00:00,28.89,29.06,28.56,28.62,22188.0,23.4374,23.5754,23.1697,23.2184,22188.0
2020-10-22 13:30:00,28.59,28.66,28.49,28.52,18879.0,23.1941,23.2508,23.1129,23.1373,18879.0
2020-10-22 14:00:00,28.57,28.92,28.54,28.88,16500.0,23.1778,23.4618,23.1535,23.4293,16500.0
2020-10-22 14:30:00,28.88,29.03,28.75,28.97,23089.0,23.4293,23.551,23.3239,23.5023,23089.0
2020-10-22 15:00:00,29.01,29.1,28.9,29.09,22686.0,23.5348,23.6078,23.4455,23.5997,22686.0
2020-10-22 15:30:00,29.08,29.39,29.08,29.21,54655.0,23.5916,23.8431,23.5916,23.697,54655.0
2020-10-23 09:30:00,29.27,29.5,28.95,29.22,10964.0,23.7457,23.9323,23.4861,23.7052,10964.0
2020-10-23 10:00:00,29.32,29.58,28.65,29.09,16534.0,23.7863,23.9972,23.2427,23.5997,16534.0
2020-10-23 10:30:00,29.16,29.45,29.16,29.39,7344.0,23.6565,23.8917,23.6565,23.8431,7344.0
2020-10-23 11:00:00,29.27,29.49,29.15,29.42,8690.0,23.7457,23.9242,23.6484,23.8674,8690.0
2020-10-23 11:30:00,29.5,29.65,29.14,29.14,8568.0,23.9323,24.054,23.6403,23.6403,8568.0
2020-10-23 12:00:00,29.19,29.35,28.97,29.16,7833.0,23.6808,23.8106,23.5023,23.6565,7833.0
2020-10-23 12:30:00,29.14,29.2,28.83,28.84,3500.0,23.6403,23.6889,23.3888,23.3969,3500.0
2020-10-23 13:00:00,28.87,29.0,28.75,28.88,5496.0,23.4212,23.5267,23.3239,23.4293,5496.0
2020-10-23 13:30:00,28.87,28.93,28.8,28.9,10242.0,23.4212,23.4699,23.3644,23.4455,10242.0
2020-10-23 14:00:00,28.92,28.93,28.8,28.81,5800.0,23.4618,23.4699,23.3644,23.3725,5800.0
2020-10-23 14:30:00,28.83,29.0,28.83,28.96,3600.0,23.3888,23.5267,23.3888,23.4942,3600.0
2020-10-23 15:00:00,28.96,29.14,28.96,29.09,7235.0,23.4942,23.6403,23.4942,23.5997,7235.0
2020-10-23 15:30:00,29.11,29.19,28.99,29.06,18143.0,23.6159,23.6808,23.5186,23.5754,18143.0
2020-10-26 09:30:00,28.48,28.48,28.13,28.48,6301.0,23.1048,23.1048,22.8209,23.1048,6301.0
2020-10-26 10:00:00,28.46,28.72,28.25,28.3,6912.0,23.0886,23.2995,22.9182,22.9588,6912.0
2020-10-26 10:30:00,28.29,28.29,28.08,28.11,9031.0,22.9507,22.9507,22.7803,22.8046,9031.0
2020-10-26 11:00:00,28.12,28.12,27.88,27.94,32848.0,22.8128,22.8128,22.6181,22.6667,32848.0
2020-10-26 11:30:00,27.94,27.94,27.71,27.83,10327.0,22.6667,22.6667,22.4801,22.5775,10327.0
2020-10-26 12:00:00,27.82,27.88,27.66,27.71,10692.0,22.5694,22.6181,22.4396,22.4801,10692.0
2020-10-26 12:30:00,27.7,27.73,27.52,27.63,19069.0,22.472,22.4964,22.326,22.4152,19069.0
2020-10-26 13:00:00,27.64,27.64,27.36,27.4,7825.0,22.4234,22.4234,22.1962,22.2287,7825.0
2020-10-26 13:30:00,27.3,27.46,27.25,27.42,8310.0,22.1475,22.2773,22.107,22.2449,8310.0
2020-10-26 14:00:00,27.41,27.64,27.39,27.64,13769.0,22.2368,22.4234,22.2205,22.4234,13769.0
2020-10-26 14:30:00,27.56,27.61,27.49,27.52,5905.0,22.3585,22.399,22.3017,22.326,5905.0
2020-10-26 15:00:00,27.49,27.6,27.42,27.58,7339.0,22.3017,22.3909,22.2449,22.3747,7339.0
2020-10-26 15:30:00,27.58,27.64,27.36,27.53,27205.0,22.3747,22.4234,22.1962,22.3341,27205.0
2020-10-27 09:30:00,27.18,27.18,26.76,26.95,26557.0,22.0502,22.0502,21.7094,21.8636,26557.0
2020-10-27 10:00:00,26.97,27.17,26.62,26.82,24991.0,21.8798,22.0421,21.5959,21.7581,24991.0
2020-10-27 10:30:00,26.91,26.93,26.51,26.56,25804.0,21.8311,21.8474,21.5066,21.5472,25804.0
2020-10-27 11:00:00,26.58,26.69,26.52,26.56,11540.0,21.5634,21.6527,21.5147,21.5472,11540.0
2020-10-27 11:30:00,26.53,26.77,26.47,26.76,15519.0,21.5229,21.7176,21.4742,21.7094,15519.0
2020-10-27 12:00:00,26.77,26.85,26.63,26.64,10722.0,21.7176,21.7825,21.604,21.6121,10722.0
2020-10-27 12:30:00,26.65,26.68,26.51,26.61,12872.0,21.6202,21.6445,21.5066,21.5878,12872.0
2020-10-27 13:00:00,26.61,26.82,26.45,26.82,13191.0,21.5878,21.7581,21.458,21.7581,13191.0
2020-10-27 13:30:00,26.85,26.92,26.71,26.89,23084.0,21.7825,21.8392,21.6689,21.8149,23084.0
2020-10-27 14:00:00,26.88,26.89,26.74,26.78,11296.0,21.8068,21.8149,21.6932,21.7257,11296.0
2020-10-27 14:30:00,26.76,26.82,26.71,26.81,17337.0,21.7094,21.7581,21.6689,21.75,17337.0
2020-10-27 15:00:00,26.79,26.84,26.73,26.73,12102.0,21.7338,21.7743,21.6851,21.6851,12102.0
2020-10-27 15:30:00,26.73,26.79,26.51,26.58,41213.0,21.6851,21.7338,21.5066,21.5634,41213.0
2020-10-28 09:30:00,25.42,25.52,24.76,24.77,64368.0,20.6223,20.7035,20.0869,20.095,64368.0
2020-10-28 10:00:00,24.75,24.94,24.62,24.64,35643.0,20.0788,20.2329,19.9733,19.9896,35643.0
2020-10-28 10:30:00,24.65,24.91,24.52,24.71,35192.0,19.9977,20.2086,19.8922,20.0463,35192.0
2020-10-28 11:00:00,24.7,25.17,24.7,25.17,26004.0,20.0382,20.4195,20.0382,20.4195,26004.0
2020-10-28 11:30:00,25.15,25.87,25.11,25.83,22758.0,20.4033,20.9874,20.3709,20.955,22758.0
2020-10-28 12:00:00,25.87,26.06,25.75,25.88,16335.0,20.9874,21.1416,20.8901,20.9955,16335.0
2020-10-28 12:30:00,25.85,25.92,25.37,25.45,18379.0,20.9712,21.028,20.5818,20.6467,18379.0
2020-10-28 13:00:00,25.44,25.47,25.14,25.27,17739.0,20.6386,20.6629,20.3952,20.5007,17739.0
2020-10-28 13:30:00,25.26,25.35,25.1,25.26,21152.0,20.4925,20.5656,20.3627,20.4925,21152.0
2020-10-28 14:00:00,25.21,25.31,25.08,25.24,18263.0,20.452,20.5331,20.3465,20.4763,18263.0
2020-10-28 14:30:00,25.26,25.33,25.13,25.21,24351.0,20.4925,20.5493,20.3871,20.452,24351.0
2020-10-28 15:00:00,25.2,25.21,24.77,24.84,26748.0,20.4439,20.452,20.095,20.1518,26748.0
2020-10-28 15:30:00,24.88,24.91,24.54,24.54,52046.0,20.1843,20.2086,19.9084,19.9084,52046.0
2020-10-29 09:30:00,24.05,24.2,23.64,23.95,33818.0,19.5109,19.6326,19.1783,19.4298,33818.0
2020-10-29 10:00:00,23.93,24.28,23.83,24.28,17959.0,19.4136,19.6975,19.3324,19.6975,17959.0
2020-10-29 10:30:00,24.33,24.81,24.3,24.54,56209.0,19.7381,20.1275,19.7137,19.9084,56209.0
2020-10-29 11:00:00,24.51,24.57,24.27,24.29,13263.0,19.8841,19.9328,19.6894,19.7056,13263.0
2020-10-29 11:30:00,24.29,24.4,24.17,24.3,10018.0,19.7056,19.7949,19.6083,19.7137,10018.0
2020-10-29 12:00:00,24.32,24.53,24.32,24.46,10827.0,19.73,19.9003,19.73,19.8435,10827.0
2020-10-29 12:30:00,24.45,24.71,24.43,24.56,16589.0,19.8354,20.0463,19.8192,19.9247,16589.0
2020-10-29 13:00:00,24.57,24.7,24.45,24.7,14724.0,19.9328,20.0382,19.8354,20.0382,14724.0
2020-10-29 13:30:00,24.7,25.0,24.65,24.98,27201.0,20.0382,20.2816,19.9977,20.2654,27201.0
2020-10-29 14:00:00,24.99,25.19,24.93,25.11,17510.0,20.2735,20.4358,20.2248,20.3709,17510.0
2020-10-29 14:30:00,25.11,25.26,25.05,25.2,23167.0,20.3709,20.4925,20.3222,20.4439,23167.0
2020-10-29 15:00:00,25.21,25.32,25.08,25.27,22431.0,20.452,20.5412,20.3465,20.5007,22431.0
2020-10-29 15:30:00,25.26,25.62,25.22,25.54,33515.0,20.4925,20.7846,20.4601,20.7197,33515.0
2020-10-30 09:30:00,25.39,25.79,25.16,25.68,7978.0,20.598,20.9225,20.4114,20.8333,7978.0
2020-10-30 10:00:00,25.59,25.59,25.2,25.24,13209.0,20.7603,20.7603,20.4439,20.4763,13209.0
2020-10-30 10:30:00,25.24,25.29,24.89,24.9,10827.0,20.4763,20.5169,20.1924,20.2005,10827.0
2020-10-30 11:00:00,24.87,25.23,24.87,25.04,5925.0,20.1762,20.4682,20.1762,20.3141,5925.0
2020-10-30 11:30:00,25.11,25.31,24.99,25.31,4499.0,20.3709,20.5331,20.2735,20.5331,4499.0
2020-10-30 12:00:00,25.39,25.48,25.17,25.3,3098.0,20.598,20.671,20.4195,20.525,3098.0
2020-10-30 12:30:00,25.25,25.25,24.99,25.0,3889.0,20.4844,20.4844,20.2735,20.2816,3889.0
2020-10-30 13:00:00,24.99,25.27,24.98,25.25,7610.0,20.2735,20.5007,20.2654,20.4844,7610.0
2020-10-30 13:30:00,25.32,25.38,24.96,25.38,6855.0,20.5412,20.5899,20.2492,20.5899,6855.0
2020-10-30 14:00:00,25.39,25.8,25.39,25.65,7378.0,20.598,20.9306,20.598,20.8089,7378.0
2020-10-30 14:30:00,25.56,25.86,25.55,25.8,8637.0,20.7359,20.9793,20.7278,20.9306,8637.0
2020-10-30 15:00:00,25.7,25.85,25.61,25.69,9917.0,20.8495,20.9712,20.7765,20.8414,9917.0
2020-10-30 15:30:00,25.68,25.98,25.43,25.96,31392.0,20.8333,21.0767,20.6305,21.0604,31392.0
2020-11-02 09:30:00,26.18,26.29,25.46,25.88,17700.0,21.2389,21.3281,20.6548,20.9955,17700.0
2020-11-02 10:00:00,26.02,26.54,25.99,26.45,11440.0,21.1091,21.531,21.0848,21.458,11440.0
2020-11-02 10:30:00,26.48,26.74,26.43,26.74,9287.0,21.4823,21.6932,21.4417,21.6932,9287.0
2020-11-02 11:00:00,26.76,27.29,26.72,27.22,9949.0,21.7094,22.1394,21.677,22.0826,9949.0
2020-11-02 11:30:00,27.21,27.57,27.19,27.57,8791.0,22.0745,22.3666,22.0583,22.3666,8791.0
2020-11-02 12:00:00,27.61,27.67,27.47,27.58,11465.0,22.399,22.4477,22.2854,22.3747,11465.0
2020-11-02 12:30:00,27.74,27.9,27.66,27.82,13000.0,22.5045,22.6343,22.4396,22.5694,13000.0
2020-11-02 13:00:00,27.88,27.88,27.46,27.54,4969.0,22.6181,22.6181,22.2773,22.3422,4969.0
2020-11-02 13:30:00,27.51,27.9,27.51,27.58,6242.0,22.3179,22.6343,22.3179,22.3747,6242.0
2020-11-02 14:00:00,27.55,28.08,27.53,28.08,9991.0,22.3503,22.7803,22.3341,22.7803,9991.0
2020-11-02 14:30:00,28.1,28.15,27.97,28.09,27085.0,22.7965,22.8371,22.6911,22.7884,27085.0
2020-11-02 15:00:00,28.11,28.21,28.0,28.07,18172.0,22.8046,22.8858,22.7154,22.7722,18172.0
2020-11-02 15:30:00,28.07,28.14,27.64,27.69,47272.0,22.7722,22.829,22.4234,22.4639,47272.0
2020-11-03 09:30:00,28.61,29.45,28.37,29.15,58321.0,23.2103,23.8917,23.0156,23.6484,58321.0
2020-11-03 10:00:00,29.14,29.43,28.2,28.34,19545.0,23.6403,23.8755,22.8777,22.9912,19545.0
2020-11-03 10:30:00,28.3,28.79,28.07,28.63,13346.0,22.9588,23.3563,22.7722,23.2265,13346.0
2020-11-03 11:00:00,28.64,28.65,28.3,28.31,3784.0,23.2346,23.2427,22.9588,22.9669,3784.0
2020-11-03 11:30:00,28.28,28.53,28.12,28.49,5474.0,22.9426,23.1454,22.8128,23.1129,5474.0
2020-11-03 12:00:00,28.54,28.86,28.52,28.56,7157.0,23.1535,23.4131,23.1373,23.1697,7157.0
2020-11-03 12:30:00,28.54,28.54,28.12,28.16,3300.0,23.1535,23.1535,22.8128,22.8452,3300.0
2020-11-03 13:00:00,28.12,28.25,28.04,28.14,1600.0,22.8128,22.9182,22.7479,22.829,1600.0
2020-11-03 13:30:00,28.19,28.32,27.88,28.21,6604.0,22.8696,22.975,22.6181,22.8858,6604.0
2020-11-03 14:00:00,28.28,28.62,28.28,28.4,9895.0,22.9426,23.2184,22.9426,23.0399,9895.0
2020-11-03 14:30:00,28.36,28.6,28.36,28.54,5916.0,23.0075,23.2022,23.0075,23.1535,5916.0
2020-11-03 15:00:00,28.55,28.55,27.96,28.02,13274.0,23.1616,23.1616,22.683,22.7316,13274.0
2020-11-03 15:30:00,28.06,28.2,27.92,28.12,39100.0,22.7641,22.8777,22.6505,22.8128,39100.0
2020-11-04 09:30:00,27.95,28.09,26.97,28.01,18296.0,22.6748,22.7884,21.8798,22.7235,18296.0
2020-11-04 10:00:00,28.07,28.52,27.88,28.46,11362.0,22.7722,23.1373,22.6181,23.0886,11362.0
2020-11-04 10:30:00,28.26,28.64,28.12,28.6,11086.0,22.9263,23.2346,22.8128,23.2022,11086.0
2020-11-04 11:00:00,28.61,28.76,28.48,28.48,7171.0,23.2103,23.332,23.1048,23.1048,7171.0
2020-11-04 11:30:00,28.55,28.78,28.47,28.77,4400.0,23.1616,23.3482,23.0967,23.3401,4400.0
2020-11-04 12:00:00,28.74,28.75,28.46,28.47,10300.0,23.3157,23.3239,23.0886,23.0967,10300.0
2020-11-04 12:30:00,28.49,28.53,28.25,28.37,12205.0,23.1129,23.1454,22.9182,23.0156,12205.0
2020-11-04 13:00:00,28.27,28.31,27.92,28.02,9963.0,22.9345,22.9669,22.6505,22.7316,9963.0
2020-11-04 13:30:00,27.97,27.98,27.56,27.59,14936.0,22.6911,22.6992,22.3585,22.3828,14936.0
2020-11-04 14:00:00,27.59,27.63,27.34,27.39,17364.0,22.3828,22.4152,22.18,22.2205,17364.0
2020-11-04 14:30:00,27.38,27.51,27.28,27.31,13201.0,22.2124,22.3179,22.1313,22.1556,13201.0
2020-11-04 15:00:00,27.32,27.42,27.18,27.23,12150.0,22.1638,22.2449,22.0502,22.0907,12150.0
2020-11-04 15:30:00,27.22,27.34,27.08,27.09,73893.0,22.0826,22.18,21.969,21.9772,73893.0
2020-11-05 09:30:00,27.3,27.75,27.2,27.31,16134.0,22.1475,22.5126,22.0664,22.1556,16134.0
2020-11-05 10:00:00,27.27,27.72,26.98,27.48,14496.0,22.1232,22.4883,21.8879,22.2936,14496.0
2020-11-05 10:30:00,27.46,27.48,26.98,27.07,18382.0,22.2773,22.2936,21.8879,21.9609,18382.0
2020-11-05 11:00:00,27.09,27.09,26.69,26.8,38130.0,21.9772,21.9772,21.6527,21.7419,38130.0
2020-11-05 11:30:00,26.76,27.22,26.66,27.05,12494.0,21.7094,22.0826,21.6283,21.9447,12494.0
2020-11-05 12:00:00,27.03,27.13,26.98,27.03,11041.0,21.9285,22.0096,21.8879,21.9285,11041.0
2020-11-05 12:30:00,26.93,27.06,26.83,27.01,16982.0,21.8474,21.9528,21.7662,21.9123,16982.0
2020-11-05 13:00:00,27.03,27.06,26.89,26.89,4837.0,21.9285,21.9528,21.8149,21.8149,4837.0
2020-11-05 13:30:00,26.87,26.93,26.66,26.74,9255.0,21.7987,21.8474,21.6283,21.6932,9255.0
2020-11-05 14:00:00,26.7,26.74,26.55,26.59,10065.0,21.6608,21.6932,21.5391,21.5715,10065.0
2020-11-05 14:30:00,26.53,26.66,26.48,26.49,14330.0,21.5229,21.6283,21.4823,21.4904,14330.0
2020-11-05 15:00:00,26.46,26.54,26.34,26.38,20898.0,21.4661,21.531,21.3687,21.4012,20898.0
2020-11-05 15:30:00,26.37,26.37,26.17,26.2,42442.0,21.393,21.393,21.2308,21.2551,42442.0
2020-11-06 09:30:00,26.01,26.3,25.67,25.68,32310.0,21.101,21.3363,20.8252,20.8333,32310.0
2020-11-06 10:00:00,25.77,25.77,25.3,25.52,16885.0,20.9063,20.9063,20.525,20.7035,16885.0
2020-11-06 10:30:00,25.51,25.59,25.28,25.35,15286.0,20.6954,20.7603,20.5088,20.5656,15286.0
2020-11-06 11:00:00,25.43,25.54,25.13,25.21,21980.0,20.6305,20.7197,20.3871,20.452,21980.0
2020-11-06 11:30:00,25.23,25.31,25.13,25.15,12909.0,20.4682,20.5331,20.3871,20.4033,12909.0
2020-11-06 12:00:00,25.14,25.28,25.03,25.28,31258.0,20.3952,20.5088,20.306,20.5088,31258.0
2020-11-06 12:30:00,25.27,25.27,24.95,24.95,15450.0,20.5007,20.5007,20.2411,20.2411,15450.0
2020-11-06 13:00:00,24.93,24.99,24.72,24.99,19726.0,20.2248,20.2735,20.0545,20.2735,19726.0
2020-11-06 13:30:00,24.97,25.11,24.89,24.98,12441.0,20.2573,20.3709,20.1924,20.2654,12441.0
2020-11-06 14:00:00,25.0,25.02,24.81,25.01,6992.0,20.2816,20.2978,20.1275,20.2897,6992.0
2020-11-06 14:30:00,24.97,25.03,24.68,24.74,15642.0,20.2573,20.306,20.022,20.0707,15642.0
2020-11-06 15:00:00,24.74,24.81,24.58,24.81,20507.0,20.0707,20.1275,19.9409,20.1275,20507.0
2020-11-06 15:30:00,24.8,24.97,24.73,24.74,35891.0,20.1194,20.2573,20.0626,20.0707,35891.0
2020-11-09 09:30:00,28.4,30.79,28.4,29.48,142877.0,23.0399,24.9788,23.0399,23.9161,142877.0
2020-11-09 10:00:00,29.58,30.01,29.44,29.62,50065.0,23.9972,24.3461,23.8836,24.0297,50065.0
2020-11-09 10:30:00,29.61,30.03,29.45,29.91,42078.0,24.0215,24.3623,23.8917,24.2649,42078.0
2020-11-09 11:00:00,29.99,30.14,29.65,29.99,45542.0,24.3298,24.4515,24.054,24.3298,45542.0
2020-11-09 11:30:00,30.1,30.81,30.02,30.7,30029.0,24.4191,24.9951,24.3542,24.9058,30029.0
2020-11-09 12:00:00,30.78,31.55,30.66,31.54,43478.0,24.9707,25.5954,24.8734,25.5873,43478.0
2020-11-09 12:30:00,31.53,31.97,31.53,31.9,32176.0,25.5792,25.9361,25.5792,25.8793,32176.0
2020-11-09 13:00:00,31.91,32.66,31.89,32.66,28203.0,25.8875,26.4959,25.8712,26.4959,28203.0
2020-11-09 13:30:00,32.68,32.84,32.01,32.79,38136.0,26.5121,26.6419,25.9686,26.6014,38136.0
2020-11-09 14:00:00,32.77,33.23,32.57,32.64,49214.0,26.5851,26.9583,26.4229,26.4797,49214.0
2020-11-09 14:30:00,32.61,32.82,32.35,32.54,33913.0,26.4553,26.6257,26.2444,26.3986,33913.0
2020-11-09 15:00:00,32.54,33.58,32.54,33.37,74701.0,26.3986,27.2423,26.3986,27.0719,74701.0
2020-11-09 15:30:00,33.38,33.58,32.19,32.38,129270.0,27.08,27.2423,26.1146,26.2687,129270.0
2020-11-10 09:30:00,33.24,33.3,31.65,32.65,96402.0,27.2663,27.3155,25.962,26.7823,96402.0
2020-11-10 10:00:00,32.64,32.78,32.18,32.56,31099.0,26.7741,26.889,26.3968,26.7085,31099.0
2020-11-10 10:30:00,32.55,32.59,32.1,32.45,73403.0,26.7003,26.7331,26.3312,26.6183,73403.0
2020-11-10 11:00:00,32.46,32.87,32.46,32.52,31113.0,26.6265,26.9628,26.6265,26.6757,31113.0
2020-11-10 11:30:00,32.53,32.84,32.3,32.84,45238.0,26.6839,26.9382,26.4952,26.9382,45238.0
2020-11-10 12:00:00,32.84,33.14,32.58,33.12,18935.0,26.9382,27.1843,26.7249,27.1679,18935.0
2020-11-10 12:30:00,33.17,33.61,33.04,33.46,29121.0,27.2089,27.5698,27.1022,27.4467,29121.0
2020-11-10 13:00:00,33.47,33.56,33.17,33.37,14596.0,27.455,27.5288,27.2089,27.3729,14596.0
2020-11-10 13:30:00,33.46,33.54,33.1,33.3,14865.0,27.4467,27.5124,27.1514,27.3155,14865.0
2020-11-10 14:00:00,33.25,33.62,33.01,33.62,20831.0,27.2745,27.578,27.0776,27.578,20831.0
2020-11-10 14:30:00,33.62,33.75,33.27,33.51,24267.0,27.578,27.6846,27.2909,27.4878,24267.0
2020-11-10 15:00:00,33.5,33.79,33.46,33.56,16334.0,27.4796,27.7174,27.4467,27.5288,16334.0
2020-11-10 15:30:00,33.55,33.75,33.44,33.73,35842.0,27.5206,27.6846,27.4303,27.6682,35842.0
2020-11-11 09:30:00,34.22,34.22,33.18,33.6,35326.0,28.0702,28.0702,27.2171,27.5616,35326.0
2020-11-11 10:00:00,33.56,33.73,33.4,33.45,16328.0,27.5288,27.6682,27.3975,27.4385,16328.0
2020-11-11 10:30:00,33.46,33.5,32.86,32.87,15745.0,27.4467,27.4796,26.9546,26.9628,15745.0
2020-11-11 11:00:00,32.85,33.23,32.67,33.23,13215.0,26.9464,27.2581,26.7987,27.2581,13215.0
2020-11-11 11:30:00,33.22,33.45,33.03,33.09,12847.0,27.2499,27.4385,27.094,27.1432,12847.0
2020-11-11 12:00:00,33.07,33.14,32.69,32.71,12235.0,27.1268,27.1843,26.8151,26.8315,12235.0
2020-11-11 12:30:00,32.71,32.88,32.58,32.83,11685.0,26.8315,26.971,26.7249,26.93,11685.0
2020-11-11 13:00:00,32.85,33.16,32.85,33.06,11206.0,26.9464,27.2007,26.9464,27.1186,11206.0
2020-11-11 13:30:00,33.05,33.2,33.01,33.02,10111.0,27.1104,27.2335,27.0776,27.0858,10111.0
2020-11-11 14:00:00,33.0,33.18,32.93,33.01,10784.0,27.0694,27.2171,27.012,27.0776,10784.0
2020-11-11 14:30:00,33.0,33.01,32.75,32.92,12871.0,27.0694,27.0776,26.8643,27.0038,12871.0
2020-11-11 15:00:00,32.93,32.96,32.52,32.52,17268.0,27.012,27.0366,26.6757,26.6757,17268.0
2020-11-11 15:30:00,32.52,32.9,32.48,32.83,41555.0,26.6757,26.9874,26.6429,26.93,41555.0
2020-11-12 09:30:00,31.8,32.4,31.62,32.4,12121.0,26.0851,26.5772,25.9374,26.5772,12121.0
2020-11-12 10:00:00,32.49,33.12,32.43,32.84,13222.0,26.6511,27.1679,26.6019,26.9382,13222.0
2020-11-12 10:30:00,32.86,33.17,32.85,33.09,7969.0,26.9546,27.2089,26.9464,27.1432,7969.0
2020-11-12 11:00:00,33.07,33.22,32.71,32.77,10701.0,27.1268,27.2499,26.8315,26.8808,10701.0
2020-11-12 11:30:00,32.69,32.94,32.69,32.73,5138.0,26.8151,27.0202,26.8151,26.8479,5138.0
2020-11-12 12:00:00,32.71,32.86,32.59,32.67,17170.0,26.8315,26.9546,26.7331,26.7987,17170.0
2020-11-12 12:30:00,32.63,32.64,32.27,32.3,5527.0,26.7659,26.7741,26.4706,26.4952,5527.0
2020-11-12 13:00:00,32.32,32.32,32.0,32.28,9960.0,26.5116,26.5116,26.2491,26.4788,9960.0
2020-11-12 13:30:00,32.34,32.38,32.15,32.24,3300.0,26.528,26.5608,26.3722,26.446,3300.0
2020-11-12 14:00:00,32.28,32.28,31.71,31.73,3973.0,26.4788,26.4788,26.0112,26.0277,3973.0
2020-11-12 14:30:00,31.74,31.84,31.17,31.37,9850.0,26.0359,26.1179,25.5683,25.7324,9850.0
2020-11-12 15:00:00,31.44,31.58,31.18,31.57,5650.0,25.7898,25.9046,25.5765,25.8964,5650.0
2020-11-12 15:30:00,31.58,31.76,31.33,31.68,32527.0,25.9046,26.0523,25.6995,25.9866,32527.0
2020-11-13 09:30:00,32.2,33.1,32.2,33.09,18607.0,26.4132,27.1514,26.4132,27.1432,18607.0
2020-11-13 10:00:00,33.06,33.33,32.84,33.25,8826.0,27.1186,27.3401,26.9382,27.2745,8826.0
2020-11-13 10:30:00,33.2,33.2,32.89,32.89,9552.0,27.2335,27.2335,26.9792,26.9792,9552.0
2020-11-13 11:00:00,32.88,32.92,32.61,32.81,8301.0,26.971,27.0038,26.7495,26.9136,8301.0
2020-11-13 11:30:00,32.84,33.03,32.76,32.94,3400.0,26.9382,27.094,26.8725,27.0202,3400.0
2020-11-13 12:00:00,32.99,33.23,32.94,33.15,2500.0,27.0612,27.2581,27.0202,27.1925,2500.0
2020-11-13 12:30:00,33.23,33.37,33.14,33.21,4375.0,27.2581,27.3729,27.1843,27.2417,4375.0
2020-11-13 13:00:00,33.24,33.74,33.24,33.74,5604.0,27.2663,27.6764,27.2663,27.6764,5604.0
2020-11-13 13:30:00,33.74,34.19,33.68,34.01,13176.0,27.6764,28.0456,27.6272,27.8979,13176.0
2020-11-13 14:00:00,33.94,34.01,33.69,33.78,6134.0,27.8405,27.8979,27.6354,27.7092,6134.0
2020-11-13 14:30:00,33.88,34.01,33.74,33.96,6458.0,27.7913,27.8979,27.6764,27.8569,6458.0
2020-11-13 15:00:00,33.93,34.09,33.72,33.74,9164.0,27.8323,27.9635,27.66,27.6764,9164.0
2020-11-13 15:30:00,33.75,33.89,33.49,33.59,24685.0,27.6846,27.7995,27.4714,27.5534,24685.0
2020-11-16 09:30:00,35.45,36.29,35.11,35.76,43057.0,29.0791,29.7682,28.8002,29.3334,43057.0
2020-11-16 10:00:00,35.75,36.02,35.46,35.8,19452.0,29.3252,29.5467,29.0873,29.3662,19452.0
2020-11-16 10:30:00,35.68,36.1,35.54,35.71,10008.0,29.2678,29.6123,29.1529,29.2924,10008.0
2020-11-16 11:00:00,35.78,35.97,35.64,35.91,9820.0,29.3498,29.5057,29.235,29.4564,9820.0
2020-11-16 11:30:00,35.95,36.08,35.84,35.88,7800.0,29.4893,29.5959,29.399,29.4318,7800.0
2020-11-16 12:00:00,35.85,35.86,35.53,35.53,8930.0,29.4072,29.4154,29.1447,29.1447,8930.0
2020-11-16 12:30:00,35.54,35.67,35.47,35.59,6300.0,29.1529,29.2596,29.0955,29.194,6300.0
2020-11-16 13:00:00,35.59,35.81,35.58,35.58,10401.0,29.194,29.3744,29.1858,29.1858,10401.0
2020-11-16 13:30:00,35.57,35.61,35.26,35.35,11759.0,29.1776,29.2104,28.9233,28.9971,11759.0
2020-11-16 14:00:00,35.32,35.85,35.31,35.83,12949.0,28.9725,29.4072,28.9643,29.3908,12949.0
2020-11-16 14:30:00,35.9,36.3,35.86,36.24,21811.0,29.4482,29.7764,29.4154,29.7271,21811.0
2020-11-16 15:00:00,36.24,36.24,35.73,35.77,15511.0,29.7271,29.7271,29.3088,29.3416,15511.0
2020-11-16 15:30:00,35.78,35.9,35.67,35.89,36613.0,29.3498,29.4482,29.2596,29.44,36613.0
2020-11-17 09:30:00,35.05,35.59,34.74,35.05,17108.0,28.751,29.194,28.4967,28.751,17108.0
2020-11-17 10:00:00,35.01,35.64,34.8,35.61,6000.0,28.7182,29.235,28.5459,29.2104,6000.0
2020-11-17 10:30:00,35.58,35.79,35.43,35.79,3300.0,29.1858,29.358,29.0627,29.358,3300.0
2020-11-17 11:00:00,35.7,36.42,35.69,36.41,9583.0,29.2842,29.8748,29.276,29.8666,9583.0
2020-11-17 11:30:00,36.44,36.61,36.33,36.52,10506.0,29.8912,30.0306,29.801,29.9568,10506.0
2020-11-17 12:00:00,36.52,36.94,36.31,36.93,18808.0,29.9568,30.3013,29.7846,30.2931,18808.0
2020-11-17 12:30:00,36.96,36.99,36.54,36.63,16215.0,30.3177,30.3424,29.9732,30.0471,16215.0
2020-11-17 13:00:00,36.72,36.85,36.61,36.85,15415.0,30.1209,30.2275,30.0306,30.2275,15415.0
2020-11-17 13:30:00,36.82,37.02,36.7,36.8,17796.0,30.2029,30.367,30.1045,30.1865,17796.0
2020-11-17 14:00:00,36.79,37.19,36.79,37.0,16101.0,30.1783,30.5064,30.1783,30.3506,16101.0
2020-11-17 14:30:00,37.06,37.29,36.91,37.27,16646.0,30.3998,30.5884,30.2767,30.572,16646.0
2020-11-17 15:00:00,37.22,37.22,36.77,37.01,17522.0,30.531,30.531,30.1619,30.3588,17522.0
2020-11-17 15:30:00,37.02,37.36,37.02,37.31,33897.0,30.367,30.6459,30.367,30.6048,33897.0
2020-11-18 09:30:00,37.78,38.15,37.3,37.88,13359.0,30.9904,31.2939,30.5966,31.0724,13359.0
2020-11-18 10:00:00,37.85,38.44,37.85,38.31,13115.0,31.0478,31.5318,31.0478,31.4251,13115.0
2020-11-18 10:30:00,38.23,38.87,38.2,38.87,9358.0,31.3595,31.8845,31.3349,31.8845,9358.0
2020-11-18 11:00:00,38.9,39.25,38.87,39.17,15661.0,31.9091,32.1962,31.8845,32.1306,15661.0
2020-11-18 11:30:00,39.17,39.65,39.13,39.64,10988.0,32.1306,32.5243,32.0978,32.5161,10988.0
2020-11-18 12:00:00,39.63,39.7,39.13,39.16,15594.0,32.5079,32.5653,32.0978,32.1224,15594.0
2020-11-18 12:30:00,39.14,39.33,38.95,39.33,6625.0,32.106,32.2618,31.9501,32.2618,6625.0
2020-11-18 13:00:00,39.37,39.56,39.1,39.1,12523.0,32.2946,32.4505,32.0732,32.0732,12523.0
2020-11-18 13:30:00,39.11,39.67,39.11,39.44,14082.0,32.0814,32.5407,32.0814,32.3521,14082.0
2020-11-18 14:00:00,39.42,39.61,38.86,39.0,18838.0,32.3357,32.4915,31.8763,31.9911,18838.0
2020-11-18 14:30:00,38.99,39.83,38.97,39.37,37641.0,31.9829,32.672,31.9665,32.2946,37641.0
2020-11-18 15:00:00,39.26,39.42,38.75,38.79,23454.0,32.2044,32.3357,31.7861,31.8189,23454.0
2020-11-18 15:30:00,38.73,38.75,37.71,37.73,56748.0,31.7697,31.7861,30.933,30.9494,56748.0
2020-11-19 09:30:00,37.08,37.96,36.74,37.94,44577.0,30.4162,31.138,30.1373,31.1216,44577.0
2020-11-19 10:00:00,37.88,38.07,36.67,36.73,32461.0,31.0724,31.2283,30.0799,30.1291,32461.0
2020-11-19 10:30:00,36.69,37.1,36.5,36.8,25692.0,30.0963,30.4326,29.9404,30.1865,25692.0
2020-11-19 11:00:00,36.72,37.71,36.69,37.63,25697.0,30.1209,30.933,30.0963,30.8673,25697.0
2020-11-19 11:30:00,37.57,37.77,37.2,37.35,20734.0,30.8181,30.9822,30.5146,30.6377,20734.0
2020-11-19 12:00:00,37.33,37.42,37.02,37.23,11700.0,30.6213,30.6951,30.367,30.5392,11700.0
2020-11-19 12:30:00,37.22,37.68,37.16,37.67,15474.0,30.531,30.9084,30.4818,30.9002,15474.0
2020-11-19 13:00:00,37.72,38.64,37.66,38.29,30938.0,30.9412,31.6958,30.8919,31.4087,30938.0
2020-11-19 13:30:00,38.3,38.49,38.04,38.12,15867.0,31.4169,31.5728,31.2037,31.2693,15867.0
2020-11-19 14:00:00,38.12,39.04,38.12,38.83,55393.0,31.2693,32.0239,31.2693,31.8517,55393.0
2020-11-19 14:30:00,38.8,39.45,38.8,39.05,109022.0,31.8271,32.3603,31.8271,32.0321,109022.0
2020-11-19 15:00:00,39.04,39.07,38.68,38.87,20928.0,32.0239,32.0486,31.7286,31.8845,20928.0
2020-11-19 15:30:00,38.92,39.65,38.87,39.47,49548.0,31.9255,32.5243,31.8845,32.3767,49548.0
2020-11-20 09:30:00,39.36,39.45,38.71,38.96,40510.0,32.2864,32.3603,31.7532,31.9583,40510.0
2020-11-20 10:00:00,38.95,39.31,38.88,39.2,39778.0,31.9501,32.2454,31.8927,32.1552,39778.0
2020-11-20 10:30:00,39.17,39.17,38.81,39.07,8609.0,32.1306,32.1306,31.8353,32.0486,8609.0
2020-11-20 11:00:00,39.06,39.31,38.99,39.04,10556.0,32.0403,32.2454,31.9829,32.0239,10556.0
2020-11-20 11:30:00,39.07,39.33,39.05,39.27,27126.0,32.0486,32.2618,32.0321,32.2126,27126.0
2020-11-20 12:00:00,39.28,39.28,38.95,39.0,29713.0,32.2208,32.2208,31.9501,31.9911,29713.0
2020-11-20 12:30:00,39.0,39.0,38.71,38.8,30420.0,31.9911,31.9911,31.7532,31.8271,30420.0
2020-11-20 13:00:00,38.82,39.11,38.78,39.11,11150.0,31.8435,32.0814,31.8107,32.0814,11150.0
2020-11-20 13:30:00,39.12,39.29,39.1,39.22,7917.0,32.0896,32.229,32.0732,32.1716,7917.0
2020-11-20 14:00:00,39.2,39.62,39.07,39.62,17449.0,32.1552,32.4997,32.0486,32.4997,17449.0
2020-11-20 14:30:00,39.62,39.66,39.41,39.53,16627.0,32.4997,32.5325,32.3274,32.4259,16627.0
2020-11-20 15:00:00,39.53,39.54,39.23,39.44,14323.0,32.4259,32.4341,32.1798,32.3521,14323.0
2020-11-20 15:30:00,39.44,40.0,39.44,39.85,56648.0,32.3521,32.8114,32.3521,32.6884,56648.0
2020-11-23 09:30:00,40.71,41.5,40.7,41.35,28134.0,33.3938,34.0418,33.3856,33.9188,28134.0
2020-11-23 10:00:00,41.39,42.31,41.26,41.98,47763.0,33.9516,34.7063,33.845,34.4356,47763.0
2020-11-23 10:30:00,42.01,42.5,41.99,42.46,16288.0,34.4602,34.8621,34.4438,34.8293,16288.0
2020-11-23 11:00:00,42.5,43.28,42.3,43.22,15214.0,34.8621,35.502,34.6981,35.4527,15214.0
2020-11-23 11:30:00,43.0,43.06,42.48,42.87,18170.0,35.2723,35.3215,34.8457,35.1656,18170.0
2020-11-23 12:00:00,42.9,43.13,42.73,43.03,11978.0,35.1902,35.3789,35.0508,35.2969,11978.0
2020-11-23 12:30:00,43.0,43.25,42.93,43.2,16539.0,35.2723,35.4773,35.2149,35.4363,16539.0
2020-11-23 13:00:00,43.15,43.63,42.99,43.46,15427.0,35.3953,35.7891,35.2641,35.6496,15427.0
2020-11-23 13:30:00,43.45,43.72,43.26,43.69,25083.0,35.6414,35.8629,35.4855,35.8383,25083.0
2020-11-23 14:00:00,43.69,44.2,43.48,44.19,26710.0,35.8383,36.2566,35.666,36.2484,26710.0
2020-11-23 14:30:00,44.19,44.4,44.06,44.4,31184.0,36.2484,36.4207,36.1418,36.4207,31184.0
2020-11-23 15:00:00,44.42,44.75,44.13,44.17,26488.0,36.4371,36.7078,36.1992,36.232,26488.0
2020-11-23 15:30:00,44.16,44.69,43.94,44.57,61468.0,36.2238,36.6586,36.0433,36.5601,61468.0
2020-11-24 09:30:00,46.68,46.68,45.03,46.07,46081.0,38.2909,38.2909,36.9375,37.7905,46081.0
2020-11-24 10:00:00,46.12,46.52,45.7,45.91,25247.0,37.8316,38.1597,37.487,37.6593,25247.0
2020-11-24 10:30:00,45.9,46.88,45.9,46.4,24103.0,37.6511,38.455,37.6511,38.0612,24103.0
2020-11-24 11:00:00,46.46,46.8,46.38,46.41,17369.0,38.1105,38.3894,38.0448,38.0694,17369.0
2020-11-24 11:30:00,46.36,46.66,46.2,46.31,18216.0,38.0284,38.2745,37.8972,37.9874,18216.0
2020-11-24 12:00:00,46.36,46.55,46.2,46.4,10756.0,38.0284,38.1843,37.8972,38.0612,10756.0
2020-11-24 12:30:00,46.4,46.65,46.26,46.62,10037.0,38.0612,38.2663,37.9464,38.2417,10037.0
2020-11-24 13:00:00,46.62,46.94,46.6,46.6,14073.0,38.2417,38.5042,38.2253,38.2253,14073.0
2020-11-24 13:30:00,46.58,46.58,46.01,46.04,19042.0,38.2089,38.2089,37.7413,37.7659,19042.0
2020-11-24 14:00:00,46.03,46.13,45.67,45.99,25347.0,37.7577,37.8398,37.4624,37.7249,25347.0
2020-11-24 14:30:00,45.91,46.49,45.73,46.49,23988.0,37.6593,38.1351,37.5117,38.1351,23988.0
2020-11-24 15:00:00,46.49,46.91,46.47,46.8,24883.0,38.1351,38.4796,38.1187,38.3894,24883.0
2020-11-24 15:30:00,46.79,47.24,46.74,47.15,47193.0,38.3812,38.7503,38.3401,38.6765,47193.0
2020-11-25 09:30:00,46.11,46.11,44.25,44.6,33076.0,37.8234,37.8234,36.2976,36.5847,33076.0
2020-11-25 10:00:00,44.57,45.35,44.25,45.35,21065.0,36.5601,37.1999,36.2976,37.1999,21065.0
2020-11-25 10:30:00,45.38,45.95,45.19,45.67,6100.0,37.2246,37.6921,37.0687,37.4624,6100.0
2020-11-25 11:00:00,45.76,46.52,45.71,45.8,7990.0,37.5363,38.1597,37.4952,37.5691,7990.0
2020-11-25 11:30:00,45.95,46.36,45.8,46.07,10950.0,37.6921,38.0284,37.5691,37.7905,10950.0
2020-11-25 12:00:00,46.03,46.37,46.03,46.29,7699.0,37.7577,38.0366,37.7577,37.971,7699.0
2020-11-25 12:30:00,46.22,46.35,46.1,46.34,15147.0,37.9136,38.0202,37.8152,38.012,15147.0
2020-11-25 13:00:00,46.42,46.94,46.39,46.94,8534.0,38.0776,38.5042,38.053,38.5042,8534.0
2020-11-25 13:30:00,47.0,47.14,46.54,46.56,17763.0,38.5534,38.6683,38.1761,38.1925,17763.0
2020-11-25 14:00:00,46.5,46.51,45.82,46.0,21431.0,38.1433,38.1515,37.5855,37.7331,21431.0
2020-11-25 14:30:00,45.97,46.03,45.58,45.7,14170.0,37.7085,37.7577,37.3886,37.487,14170.0
2020-11-25 15:00:00,45.67,45.79,45.62,45.64,15104.0,37.4624,37.5609,37.4214,37.4378,15104.0
2020-11-25 15:30:00,45.64,45.7,45.3,45.41,31971.0,37.4378,37.487,37.1589,37.2492,31971.0
2020-11-27 09:30:00,44.5,44.66,43.62,43.93,57283.0,36.5027,36.6339,35.7808,36.0351,57283.0
2020-11-27 10:00:00,43.93,44.02,42.84,42.89,69425.0,36.0351,36.109,35.141,35.182,69425.0
2020-11-27 10:30:00,42.96,44.19,42.52,44.19,35614.0,35.2395,36.2484,34.8785,36.2484,35614.0
2020-11-27 11:00:00,44.16,44.16,43.64,43.74,20907.0,36.2238,36.2238,35.7973,35.8793,20907.0
2020-11-27 11:30:00,43.68,44.6,43.56,44.36,23054.0,35.8301,36.5847,35.7316,36.3879,23054.0
2020-11-27 12:00:00,44.26,44.36,43.37,43.39,28433.0,36.3058,36.3879,35.5758,35.5922,28433.0
2020-11-27 12:30:00,43.41,43.83,43.34,43.53,36511.0,35.6086,35.9531,35.5512,35.707,36511.0
2020-11-30 09:30:00,42.7,43.23,42.26,42.67,40380.0,35.0262,35.4609,34.6653,35.0016,40380.0
2020-11-30 10:00:00,42.72,42.91,41.59,41.62,44281.0,35.0426,35.1984,34.1157,34.1403,44281.0
2020-11-30 10:30:00,41.63,41.98,41.3,41.93,56563.0,34.1485,34.4356,33.8778,34.3946,56563.0
2020-11-30 11:00:00,41.96,42.28,41.57,41.59,35670.0,34.4192,34.6817,34.0993,34.1157,35670.0
2020-11-30 11:30:00,41.6,41.83,41.48,41.69,26421.0,34.1239,34.3125,34.0254,34.1977,26421.0
2020-11-30 12:00:00,41.72,41.72,41.33,41.36,32489.0,34.2223,34.2223,33.9024,33.927,32489.0
2020-11-30 12:30:00,41.35,41.67,41.35,41.47,38944.0,33.9188,34.1813,33.9188,34.0172,38944.0
2020-11-30 13:00:00,41.45,41.59,41.3,41.56,27043.0,34.0008,34.1157,33.8778,34.0911,27043.0
2020-11-30 13:30:00,41.54,41.83,41.5,41.56,28824.0,34.0747,34.3125,34.0418,34.0911,28824.0
2020-11-30 14:00:00,41.48,41.49,41.14,41.17,38757.0,34.0254,34.0336,33.7465,33.7711,38757.0
2020-11-30 14:30:00,41.17,41.44,40.82,41.23,69841.0,33.7711,33.9926,33.484,33.8204,69841.0
2020-11-30 15:00:00,41.25,41.78,41.13,41.23,77021.0,33.8368,34.2715,33.7383,33.8204,77021.0
2020-11-30 15:30:00,41.2,41.21,39.79,39.93,205943.0,33.7958,33.804,32.6392,32.754,205943.0
2020-12-01 09:30:00,41.85,41.87,40.96,41.5,37542.0,34.3289,34.3453,33.5989,34.0418,37542.0
2020-12-01 10:00:00,41.58,41.58,40.89,41.1,28412.0,34.1075,34.1075,33.5415,33.7137,28412.0
2020-12-01 10:30:00,41.07,41.09,40.46,40.65,15478.0,33.6891,33.7055,33.1887,33.3446,15478.0
2020-12-01 11:00:00,40.66,40.9,40.48,40.63,15794.0,33.3528,33.5497,33.2052,33.3282,15794.0
2020-12-01 11:30:00,40.62,40.62,40.0,40.0,21124.0,33.32,33.32,32.8114,32.8114,21124.0
2020-12-01 12:00:00,40.0,40.11,39.73,40.1,21916.0,32.8114,32.9016,32.5899,32.8934,21916.0
2020-12-01 12:30:00,40.09,40.5,39.89,40.4,55764.0,32.8852,33.2216,32.7212,33.1395,55764.0
2020-12-01 13:00:00,40.43,40.48,40.1,40.12,10861.0,33.1641,33.2052,32.8934,32.9099,10861.0
2020-12-01 13:30:00,40.0,40.0,39.55,39.84,12547.0,32.8114,32.8114,32.4423,32.6802,12547.0
2020-12-01 14:00:00,39.89,40.03,39.6,40.0,11156.0,32.7212,32.836,32.4833,32.8114,11156.0
2020-12-01 14:30:00,40.02,40.03,39.87,39.93,12032.0,32.8278,32.836,32.7048,32.754,12032.0
2020-12-01 15:00:00,39.86,40.09,39.67,39.99,21687.0,32.6966,32.8852,32.5407,32.8032,21687.0
2020-12-01 15:30:00,40.01,40.02,39.64,39.89,38707.0,32.8196,32.8278,32.5161,32.7212,38707.0
2020-12-02 09:30:00,39.38,40.63,39.38,40.31,12291.0,32.3028,33.3282,32.3028,33.0657,12291.0
2020-12-02 10:00:00,40.36,40.57,39.97,40.27,31656.0,33.1067,33.279,32.7868,33.0329,31656.0
2020-12-02 10:30:00,40.21,41.54,40.19,41.49,28784.0,32.9837,34.0747,32.9673,34.0336,28784.0
2020-12-02 11:00:00,41.53,42.12,41.38,42.07,10548.0,34.0665,34.5504,33.9434,34.5094,10548.0
2020-12-02 11:30:00,42.06,42.26,41.78,42.2,12251.0,34.5012,34.6653,34.2715,34.616,12251.0
2020-12-02 12:00:00,42.07,42.24,41.97,42.1,7279.0,34.5094,34.6489,34.4274,34.534,7279.0
2020-12-02 12:30:00,42.08,42.3,41.62,41.62,9000.0,34.5176,34.6981,34.1403,34.1403,9000.0
2020-12-02 13:00:00,41.67,41.82,41.59,41.6,16344.0,34.1813,34.3043,34.1157,34.1239,16344.0
2020-12-02 13:30:00,41.6,41.68,40.99,41.0,30096.0,34.1239,34.1895,33.6235,33.6317,30096.0
2020-12-02 14:00:00,40.98,41.11,40.83,40.92,13344.0,33.6153,33.7219,33.4923,33.5661,13344.0
2020-12-02 14:30:00,40.92,40.96,40.63,40.66,20631.0,33.5661,33.5989,33.3282,33.3528,20631.0
2020-12-02 15:00:00,40.61,40.64,40.3,40.39,24781.0,33.3118,33.3364,33.0575,33.1313,24781.0
2020-12-02 15:30:00,40.4,40.75,40.35,40.52,58406.0,33.1395,33.4266,33.0985,33.238,58406.0
2020-12-03 09:30:00,41.0,41.58,40.62,41.33,33931.0,33.6317,34.1075,33.32,33.9024,33931.0
2020-12-03 10:00:00,41.32,41.75,40.88,41.72,12397.0,33.8942,34.2469,33.5333,34.2223,12397.0
2020-12-03 10:30:00,41.76,42.08,41.68,41.92,9401.0,34.2551,34.5176,34.1895,34.3864,9401.0
2020-12-03 11:00:00,42.01,42.06,41.43,42.02,9698.0,34.4602,34.5012,33.9844,34.4684,9698.0
2020-12-03 11:30:00,41.86,42.01,41.39,41.58,5200.0,34.3371,34.4602,33.9516,34.1075,5200.0
2020-12-03 12:00:00,41.62,41.88,41.53,41.82,5000.0,34.1403,34.3536,34.0665,34.3043,5000.0
2020-12-03 12:30:00,41.82,42.31,41.82,42.26,10571.0,34.3043,34.7063,34.3043,34.6653,10571.0
2020-12-03 13:00:00,42.37,42.5,42.12,42.12,7576.0,34.7555,34.8621,34.5504,34.5504,7576.0
2020-12-03 13:30:00,42.13,42.27,41.83,41.85,21467.0,34.5586,34.6735,34.3125,34.3289,21467.0
2020-12-03 14:00:00,41.85,42.55,41.85,42.54,13732.0,34.3289,34.9031,34.3289,34.8949,13732.0
2020-12-03 14:30:00,42.46,42.57,42.24,42.49,8101.0,34.8293,34.9195,34.6489,34.8539,8101.0
2020-12-03 15:00:00,42.45,42.52,42.27,42.39,10932.0,34.8211,34.8785,34.6735,34.7719,10932.0
2020-12-03 15:30:00,42.42,42.48,41.56,41.87,29638.0,34.7965,34.8457,34.0911,34.3453,29638.0
2020-12-04 09:30:00,43.26,45.03,43.26,44.93,52064.0,35.4855,36.9375,35.4855,36.8554,52064.0
2020-12-04 10:00:00,44.92,46.03,44.71,45.99,102162.0,36.8472,37.7577,36.675,37.7249,102162.0
2020-12-04 10:30:00,45.98,46.53,45.89,46.45,50065.0,37.7167,38.1679,37.6429,38.1023,50065.0
2020-12-04 11:00:00,46.32,46.63,45.97,46.27,25382.0,37.9956,38.2499,37.7085,37.9546,25382.0
2020-12-04 11:30:00,46.29,47.0,46.0,46.71,23649.0,37.971,38.5534,37.7331,38.3155,23649.0
2020-12-04 12:00:00,46.68,46.87,46.01,46.31,16735.0,38.2909,38.4468,37.7413,37.9874,16735.0
2020-12-04 12:30:00,46.32,46.8,46.15,46.63,19540.0,37.9956,38.3894,37.8562,38.2499,19540.0
2020-12-04 13:00:00,46.61,46.76,46.5,46.73,8752.0,38.2335,38.3565,38.1433,38.3319,8752.0
2020-12-04 13:30:00,46.73,46.92,46.66,46.8,10083.0,38.3319,38.4878,38.2745,38.3894,10083.0
2020-12-04 14:00:00,46.79,47.36,46.79,47.34,25449.0,38.3812,38.8487,38.3812,38.8323,25449.0
2020-12-04 14:30:00,47.36,47.38,47.01,47.35,25976.0,38.8487,38.8651,38.5616,38.8405,25976.0
2020-12-04 15:00:00,47.38,47.38,46.37,46.58,31795.0,38.8651,38.8651,38.0366,38.2089,31795.0
2020-12-04 15:30:00,46.61,47.26,46.61,47.22,61463.0,38.2335,38.7667,38.2335,38.7339,61463.0
2020-12-07 09:30:00,46.3,46.3,45.16,45.48,27087.0,37.9792,37.9792,37.0441,37.3066,27087.0
2020-12-07 10:00:00,45.63,46.14,45.42,45.59,22046.0,37.4296,37.848,37.2574,37.3968,22046.0
2020-12-07 10:30:00,45.78,46.82,45.76,46.36,13249.0,37.5527,38.4058,37.5363,38.0284,13249.0
2020-12-07 11:00:00,46.45,47.05,46.26,47.05,13743.0,38.1023,38.5944,37.9464,38.5944,13743.0
2020-12-07 11:30:00,47.04,47.13,46.5,46.85,12786.0,38.5862,38.6601,38.1433,38.4304,12786.0
2020-12-07 12:00:00,46.89,47.01,46.61,46.75,7385.0,38.4632,38.5616,38.2335,38.3483,7385.0
2020-12-07 12:30:00,46.61,46.61,46.32,46.5,6655.0,38.2335,38.2335,37.9956,38.1433,6655.0
2020-12-07 13:00:00,46.38,46.65,46.3,46.3,3703.0,38.0448,38.2663,37.9792,37.9792,3703.0
2020-12-07 13:30:00,46.27,46.43,45.93,45.96,5235.0,37.9546,38.0859,37.6757,37.7003,5235.0
2020-12-07 14:00:00,45.97,46.17,45.73,46.09,6639.0,37.7085,37.8726,37.5117,37.807,6639.0
2020-12-07 14:30:00,46.06,46.13,45.78,45.81,6851.0,37.7823,37.8398,37.5527,37.5773,6851.0
2020-12-07 15:00:00,45.71,45.94,45.57,45.94,10121.0,37.4952,37.6839,37.3804,37.6839,10121.0
2020-12-07 15:30:00,45.94,46.08,45.46,45.64,29713.0,37.6839,37.7988,37.2902,37.4378,29713.0
2020-12-08 09:30:00,45.0,46.81,44.84,46.64,23600.0,36.9128,38.3976,36.7816,38.2581,23600.0
2020-12-08 10:00:00,46.64,46.9,45.94,46.89,29763.0,38.2581,38.4714,37.6839,38.4632,29763.0
2020-12-08 10:30:00,46.91,46.98,46.43,46.61,9930.0,38.4796,38.537,38.0859,38.2335,9930.0
2020-12-08 11:00:00,46.67,46.88,46.48,46.54,11995.0,38.2827,38.455,38.1269,38.1761,11995.0
2020-12-08 11:30:00,46.45,46.52,45.69,45.8,6173.0,38.1023,38.1597,37.4788,37.5691,6173.0
2020-12-08 12:00:00,45.72,46.2,45.64,46.12,5665.0,37.5034,37.8972,37.4378,37.8316,5665.0
2020-12-08 12:30:00,46.04,46.25,45.66,45.71,4157.0,37.7659,37.9382,37.4542,37.4952,4157.0
2020-12-08 13:00:00,45.75,46.13,45.75,46.02,4713.0,37.5281,37.8398,37.5281,37.7495,4713.0
2020-12-08 13:30:00,46.04,46.09,45.72,45.78,11598.0,37.7659,37.807,37.5034,37.5527,11598.0
2020-12-08 14:00:00,45.78,46.17,45.63,46.02,5833.0,37.5527,37.8726,37.4296,37.7495,5833.0
2020-12-08 14:30:00,46.05,46.09,45.85,45.85,10769.0,37.7741,37.807,37.6101,37.6101,10769.0
2020-12-08 15:00:00,45.79,45.92,45.72,45.84,11088.0,37.5609,37.6675,37.5034,37.6019,11088.0
2020-12-08 15:30:00,45.81,46.22,45.79,46.13,27437.0,37.5773,37.9136,37.5609,37.8398,27437.0
2020-12-09 09:30:00,46.98,47.54,46.66,47.39,12643.0,38.537,38.9964,38.2745,38.8733,12643.0
2020-12-09 10:00:00,47.42,48.3,47.4,47.9,32249.0,38.8979,39.6198,38.8815,39.2917,32249.0
2020-12-09 10:30:00,47.84,47.87,46.72,47.29,14291.0,39.2425,39.2671,38.3237,38.7913,14291.0
2020-12-09 11:00:00,47.24,47.24,46.6,46.78,11227.0,38.7503,38.7503,38.2253,38.373,11227.0
2020-12-09 11:30:00,46.74,47.23,46.55,47.13,18341.0,38.3401,38.7421,38.1843,38.6601,18341.0
2020-12-09 12:00:00,47.12,47.46,47.04,47.35,6900.0,38.6518,38.9307,38.5862,38.8405,6900.0
2020-12-09 12:30:00,47.27,48.05,47.25,48.04,13639.0,38.7749,39.4147,38.7585,39.4065,13639.0
2020-12-09 13:00:00,47.87,47.94,47.08,47.14,11755.0,39.2671,39.3245,38.619,38.6683,11755.0
2020-12-09 13:30:00,47.04,47.15,46.37,46.37,15461.0,38.5862,38.6765,38.0366,38.0366,15461.0
2020-12-09 14:00:00,46.2,47.15,46.14,47.12,14304.0,37.8972,38.6765,37.848,38.6518,14304.0
2020-12-09 14:30:00,47.07,47.09,46.75,46.9,12159.0,38.6108,38.6272,38.3483,38.4714,12159.0
2020-12-09 15:00:00,46.85,47.04,46.74,46.87,11972.0,38.4304,38.5862,38.3401,38.4468,11972.0
2020-12-09 15:30:00,46.87,47.52,46.87,47.38,33958.0,38.4468,38.98,38.4468,38.8651,33958.0
2020-12-10 09:30:00,47.27,49.2,47.16,49.2,27636.0,38.7749,40.358,38.6847,40.358,27636.0
2020-12-10 10:00:00,49.24,50.33,49.08,50.26,29939.0,40.3909,41.285,40.2596,41.2275,29939.0
2020-12-10 10:30:00,50.27,50.95,50.15,50.89,30463.0,41.2357,41.7935,41.1373,41.7443,30463.0
2020-12-10 11:00:00,51.0,51.16,50.48,51.03,22105.0,41.8346,41.9658,41.408,41.8592,22105.0
2020-12-10 11:30:00,50.96,50.97,49.52,50.13,29925.0,41.8017,41.8099,40.6205,41.1209,29925.0
2020-12-10 12:00:00,50.2,50.83,50.2,50.5,13231.0,41.1783,41.6951,41.1783,41.4244,13231.0
2020-12-10 12:30:00,50.47,50.75,50.0,50.13,11433.0,41.3998,41.6295,41.0143,41.1209,11433.0
2020-12-10 13:00:00,50.08,50.08,49.6,49.73,7808.0,41.0799,41.0799,40.6862,40.7928,7808.0
2020-12-10 13:30:00,49.88,50.2,49.88,49.99,11060.0,40.9158,41.1783,40.9158,41.0061,11060.0
2020-12-10 14:00:00,50.03,50.1,49.45,49.66,7353.0,41.0389,41.0963,40.5631,40.7354,7353.0
2020-12-10 14:30:00,49.76,50.4,49.69,50.1,7125.0,40.8174,41.3424,40.76,41.0963,7125.0
2020-12-10 15:00:00,50.2,50.36,50.01,50.01,11324.0,41.1783,41.3096,41.0225,41.0225,11324.0
2020-12-10 15:30:00,50.05,50.38,49.89,49.93,29521.0,41.0553,41.326,40.924,40.9568,29521.0
2020-12-11 09:30:00,50.06,50.22,48.81,49.43,49923.0,41.0635,41.1947,40.0381,40.5467,49923.0
2020-12-11 10:00:00,49.64,49.96,49.21,49.81,6041.0,40.719,40.9815,40.3662,40.8584,6041.0
2020-12-11 10:30:00,49.55,50.19,49.55,50.17,7859.0,40.6451,41.1701,40.6451,41.1537,7859.0
2020-12-11 11:00:00,50.05,50.05,49.69,49.69,5899.0,41.0553,41.0553,40.76,40.76,5899.0
2020-12-11 11:30:00,49.61,49.61,49.29,49.43,2283.0,40.6944,40.6944,40.4319,40.5467,2283.0
2020-12-11 12:00:00,49.3,49.47,48.86,49.07,3850.0,40.4401,40.5795,40.0791,40.2514,3850.0
2020-12-11 12:30:00,49.08,49.25,48.81,49.25,1730.0,40.2596,40.3991,40.0381,40.3991,1730.0
2020-12-11 13:00:00,49.28,49.6,49.28,49.52,5281.0,40.4237,40.6862,40.4237,40.6205,5281.0
2020-12-11 13:30:00,49.52,49.75,49.42,49.74,3810.0,40.6205,40.8092,40.5385,40.801,3810.0
2020-12-11 14:00:00,49.66,49.85,49.51,49.67,3300.0,40.7354,40.8912,40.6123,40.7436,3300.0
2020-12-11 14:30:00,49.67,49.95,49.65,49.91,5900.0,40.7436,40.9733,40.7272,40.9404,5900.0
2020-12-11 15:00:00,49.94,50.15,49.64,50.09,6377.0,40.9651,41.1373,40.719,41.0881,6377.0
2020-12-11 15:30:00,50.08,50.26,49.82,50.13,17946.0,41.0799,41.2275,40.8666,41.1209,17946.0
2020-12-14 09:30:00,51.33,51.41,49.66,49.83,35364.0,42.1052,42.1709,40.7354,40.8748,35364.0
2020-12-14 10:00:00,49.79,50.27,49.06,49.28,19879.0,40.842,41.2357,40.2432,40.4237,19879.0
2020-12-14 10:30:00,49.38,49.55,47.93,47.98,18090.0,40.5057,40.6451,39.3163,39.3573,18090.0
2020-12-14 11:00:00,48.01,48.45,47.74,48.17,8999.0,39.3819,39.7428,39.1604,39.5131,8999.0
2020-12-14 11:30:00,48.12,48.46,48.1,48.29,7103.0,39.4721,39.751,39.4557,39.6116,7103.0
2020-12-14 12:00:00,48.38,48.6,48.19,48.26,4223.0,39.6854,39.8659,39.5296,39.587,4223.0
2020-12-14 12:30:00,48.2,48.2,47.74,47.82,7777.0,39.5378,39.5378,39.1604,39.226,7777.0
2020-12-14 13:00:00,47.8,48.04,47.59,47.92,4589.0,39.2096,39.4065,39.0374,39.3081,4589.0
2020-12-14 13:30:00,47.86,48.14,47.47,47.47,11273.0,39.2589,39.4885,38.9389,38.9389,11273.0
2020-12-14 14:00:00,47.5,47.68,47.42,47.52,4649.0,38.9636,39.1112,38.8979,38.98,4649.0
2020-12-14 14:30:00,47.52,47.54,47.2,47.29,8142.0,38.98,38.9964,38.7175,38.7913,8142.0
2020-12-14 15:00:00,47.27,47.4,47.14,47.39,10675.0,38.7749,38.8815,38.6683,38.8733,10675.0
2020-12-14 15:30:00,47.4,47.4,46.92,46.95,30716.0,38.8815,38.8815,38.4878,38.5124,30716.0
2020-12-15 09:30:00,47.92,48.56,46.79,46.79,18254.0,39.3081,39.8331,38.3812,38.3812,18254.0
2020-12-15 10:00:00,46.68,47.23,46.29,46.61,13864.0,38.2909,38.7421,37.971,38.2335,13864.0
2020-12-15 10:30:00,46.6,47.09,46.25,47.09,5970.0,38.2253,38.6272,37.9382,38.6272,5970.0
2020-12-15 11:00:00,47.05,47.4,46.71,47.25,4299.0,38.5944,38.8815,38.3155,38.7585,4299.0
2020-12-15 11:30:00,47.22,47.37,47.01,47.1,7693.0,38.7339,38.8569,38.5616,38.6354,7693.0
2020-12-15 12:00:00,47.04,47.26,47.0,47.17,1157.0,38.5862,38.7667,38.5534,38.6929,1157.0
2020-12-15 12:30:00,47.44,47.83,47.44,47.83,2889.0,38.9143,39.2343,38.9143,39.2343,2889.0
2020-12-15 13:00:00,47.85,47.97,47.75,47.84,4521.0,39.2507,39.3491,39.1686,39.2425,4521.0
2020-12-15 13:30:00,47.85,48.21,47.85,48.15,11365.0,39.2507,39.546,39.2507,39.4967,11365.0
2020-12-15 14:00:00,48.2,48.33,47.88,48.32,3041.0,39.5378,39.6444,39.2753,39.6362,3041.0
2020-12-15 14:30:00,48.31,48.5,48.31,48.37,4100.0,39.628,39.7838,39.628,39.6772,4100.0
2020-12-15 15:00:00,48.23,48.4,48.16,48.16,2747.0,39.5624,39.7018,39.5049,39.5049,2747.0
2020-12-15 15:30:00,48.14,48.18,47.95,48.17,14111.0,39.4885,39.5214,39.3327,39.5131,14111.0
2020-12-16 09:30:00,48.07,48.07,47.24,48.01,7658.0,39.4311,39.4311,38.7503,39.3819,7658.0
2020-12-16 10:00:00,47.99,47.99,47.5,47.73,12900.0,39.3655,39.3655,38.9636,39.1522,12900.0
2020-12-16 10:30:00,47.76,48.17,47.17,47.27,6418.0,39.1768,39.5131,38.6929,38.7749,6418.0
2020-12-16 11:00:00,47.35,47.68,47.03,47.65,4271.0,38.8405,39.1112,38.578,39.0866,4271.0
2020-12-16 11:30:00,47.61,48.15,47.61,48.15,10740.0,39.0538,39.4967,39.0538,39.4967,10740.0
2020-12-16 12:00:00,48.25,48.34,47.99,48.17,4385.0,39.5788,39.6526,39.3655,39.5131,4385.0
2020-12-16 12:30:00,48.08,48.37,48.08,48.37,3019.0,39.4393,39.6772,39.4393,39.6772,3019.0
2020-12-16 13:00:00,48.37,48.44,47.95,48.14,3300.0,39.6772,39.7346,39.3327,39.4885,3300.0
2020-12-16 13:30:00,48.21,48.21,48.02,48.03,2600.0,39.546,39.546,39.3901,39.3983,2600.0
2020-12-16 14:00:00,48.01,48.08,47.68,47.74,5200.0,39.3819,39.4393,39.1112,39.1604,5200.0
2020-12-16 14:30:00,47.76,47.79,47.55,47.61,4046.0,39.1768,39.2014,39.0046,39.0538,4046.0
2020-12-16 15:00:00,47.6,47.89,47.36,47.65,5667.0,39.0456,39.2835,38.8487,39.0866,5667.0
2020-12-16 15:30:00,47.75,47.93,47.42,47.61,15225.0,39.1686,39.3163,38.8979,39.0538,15225.0
2020-12-17 09:30:00,48.17,48.17,47.34,47.37,10369.0,39.5131,39.5131,38.8323,38.8569,10369.0
2020-12-17 10:00:00,47.38,47.4,46.84,47.16,13333.0,38.8651,38.8815,38.4222,38.6847,13333.0
2020-12-17 10:30:00,47.21,47.23,46.61,47.0,10694.0,38.7257,38.7421,38.2335,38.5534,10694.0
2020-12-17 11:00:00,47.18,47.57,47.04,47.12,11588.0,38.7011,39.021,38.5862,38.6518,11588.0
2020-12-17 11:30:00,46.96,47.07,46.75,46.97,5101.0,38.5206,38.6108,38.3483,38.5288,5101.0
2020-12-17 12:00:00,47.06,47.24,46.9,47.24,3000.0,38.6026,38.7503,38.4714,38.7503,3000.0
2020-12-17 12:30:00,47.22,47.35,47.06,47.19,7060.0,38.7339,38.8405,38.6026,38.7093,7060.0
2020-12-17 13:00:00,47.13,47.32,46.99,47.3,6102.0,38.6601,38.8159,38.5452,38.7995,6102.0
2020-12-17 13:30:00,47.27,47.38,47.23,47.32,4950.0,38.7749,38.8651,38.7421,38.8159,4950.0
2020-12-17 14:00:00,47.34,47.44,47.28,47.31,10337.0,38.8323,38.9143,38.7831,38.8077,10337.0
2020-12-17 14:30:00,47.36,47.64,47.35,47.64,15002.0,38.8487,39.0784,38.8405,39.0784,15002.0
2020-12-17 15:00:00,47.73,47.75,47.41,47.45,8657.0,39.1522,39.1686,38.8897,38.9225,8657.0
2020-12-17 15:30:00,47.31,47.38,47.15,47.37,20271.0,38.8077,38.8651,38.6765,38.8569,20271.0
2020-12-18 09:30:00,46.51,47.7,46.51,46.79,20955.0,38.1515,39.1276,38.1515,38.3812,20955.0
2020-12-18 10:00:00,46.69,47.65,46.68,47.37,12106.0,38.2991,39.0866,38.2909,38.8569,12106.0
2020-12-18 10:30:00,47.38,47.59,46.79,46.95,8600.0,38.8651,39.0374,38.3812,38.5124,8600.0
2020-12-18 11:00:00,46.99,47.11,46.68,46.7,7139.0,38.5452,38.6436,38.2909,38.3073,7139.0
2020-12-18 11:30:00,46.67,46.7,46.38,46.5,4332.0,38.2827,38.3073,38.0448,38.1433,4332.0
2020-12-18 12:00:00,46.36,46.56,46.3,46.35,3900.0,38.0284,38.1925,37.9792,38.0202,3900.0
2020-12-18 12:30:00,46.3,46.46,46.25,46.32,10803.0,37.9792,38.1105,37.9382,37.9956,10803.0
2020-12-18 13:00:00,46.29,46.32,45.69,46.04,10445.0,37.971,37.9956,37.4788,37.7659,10445.0
2020-12-18 13:30:00,45.99,46.06,45.79,45.79,7380.0,37.7249,37.7823,37.5609,37.5609,7380.0
2020-12-18 14:00:00,45.74,45.76,45.44,45.55,11961.0,37.5199,37.5363,37.2738,37.364,11961.0
2020-12-18 14:30:00,45.61,45.83,45.38,45.69,12434.0,37.4132,37.5937,37.2246,37.4788,12434.0
2020-12-18 15:00:00,45.76,45.89,45.5,45.56,22395.0,37.5363,37.6429,37.323,37.3722,22395.0
2020-12-18 15:30:00,45.59,46.0,45.5,45.83,36446.0,37.3968,37.7331,37.323,37.5937,36446.0
2020-12-21 09:30:00,42.22,43.5,42.0,43.0,122572.0,34.6324,35.6824,34.452,35.2723,122572.0
2020-12-21 10:00:00,42.93,43.17,42.5,42.96,34463.0,35.2149,35.4117,34.8621,35.2395,34463.0
2020-12-21 10:30:00,42.98,43.94,42.98,43.7,29138.0,35.2559,36.0433,35.2559,35.8465,29138.0
2020-12-21 11:00:00,43.74,44.26,43.65,44.09,32830.0,35.8793,36.3058,35.8055,36.1664,32830.0
2020-12-21 11:30:00,44.13,44.2,43.0,43.06,12370.0,36.1992,36.2566,35.2723,35.3215,12370.0
2020-12-21 12:00:00,43.1,43.1,42.67,42.96,12684.0,35.3543,35.3543,35.0016,35.2395,12684.0
2020-12-21 12:30:00,43.09,43.55,42.9,43.55,12000.0,35.3461,35.7234,35.1902,35.7234,12000.0
2020-12-21 13:00:00,43.58,44.47,43.58,44.47,13864.0,35.748,36.4781,35.748,36.4781,13864.0
2020-12-21 13:30:00,44.5,44.55,44.16,44.3,10285.0,36.5027,36.5437,36.2238,36.3386,10285.0
2020-12-21 14:00:00,44.27,44.96,44.27,44.84,11543.0,36.314,36.88,36.314,36.7816,11543.0
2020-12-21 14:30:00,44.82,44.93,44.6,44.62,13055.0,36.7652,36.8554,36.5847,36.6011,13055.0
2020-12-21 15:00:00,44.63,44.99,44.59,44.92,19955.0,36.6093,36.9046,36.5765,36.8472,19955.0
2020-12-21 15:30:00,44.83,45.2,44.68,45.02,43177.0,36.7734,37.0769,36.6504,36.9292,43177.0
2020-12-22 09:30:00,45.03,45.1,44.08,44.12,15947.0,36.9375,36.9949,36.1582,36.191,15947.0
2020-12-22 10:00:00,44.02,44.75,44.02,44.66,10256.0,36.109,36.7078,36.109,36.6339,10256.0
2020-12-22 10:30:00,44.8,44.9,44.64,44.67,8125.0,36.7488,36.8308,36.6175,36.6421,8125.0
2020-12-22 11:00:00,44.93,45.04,44.31,44.4,5853.0,36.8554,36.9457,36.3468,36.4207,5853.0
2020-12-22 11:30:00,44.41,44.64,44.35,44.59,4770.0,36.4289,36.6175,36.3797,36.5765,4770.0
2020-12-22 12:00:00,44.57,44.61,44.23,44.23,2942.0,36.5601,36.5929,36.2812,36.2812,2942.0
2020-12-22 12:30:00,44.23,44.61,44.18,44.5,5332.0,36.2812,36.5929,36.2402,36.5027,5332.0
2020-12-22 13:00:00,44.5,44.52,44.24,44.5,7914.0,36.5027,36.5191,36.2894,36.5027,7914.0
2020-12-22 13:30:00,44.48,44.71,44.46,44.56,6317.0,36.4863,36.675,36.4699,36.5519,6317.0
2020-12-22 14:00:00,44.55,44.7,44.54,44.67,7603.0,36.5437,36.6668,36.5355,36.6421,7603.0
2020-12-22 14:30:00,44.67,44.7,44.53,44.59,13061.0,36.6421,36.6668,36.5273,36.5765,13061.0
2020-12-22 15:00:00,44.59,44.59,43.98,44.0,15431.0,36.5765,36.5765,36.0762,36.0926,15431.0
2020-12-22 15:30:00,44.02,44.14,43.73,44.11,36684.0,36.109,36.2074,35.8711,36.1828,36684.0
2020-12-23 09:30:00,44.86,46.57,44.71,46.51,20366.0,36.798,38.2007,36.675,38.1515,20366.0
2020-12-23 10:00:00,46.6,47.12,46.35,46.7,20508.0,38.2253,38.6518,38.0202,38.3073,20508.0
2020-12-23 10:30:00,46.82,47.77,46.81,47.77,22433.0,38.4058,39.185,38.3976,39.185,22433.0
2020-12-23 11:00:00,47.69,48.25,47.49,48.1,15026.0,39.1194,39.5788,38.9554,39.4557,15026.0
2020-12-23 11:30:00,48.13,48.34,47.31,47.53,17384.0,39.4803,39.6526,38.8077,38.9882,17384.0
2020-12-23 12:00:00,47.52,47.52,46.9,46.91,11861.0,38.98,38.98,38.4714,38.4796,11861.0
2020-12-23 12:30:00,46.91,47.75,46.79,47.73,10482.0,38.4796,39.1686,38.3812,39.1522,10482.0
2020-12-23 13:00:00,47.76,47.83,47.24,47.3,6872.0,39.1768,39.2343,38.7503,38.7995,6872.0
2020-12-23 13:30:00,47.51,47.93,47.44,47.9,7793.0,38.9718,39.3163,38.9143,39.2917,7793.0
2020-12-23 14:00:00,47.95,48.11,47.74,47.76,9313.0,39.3327,39.4639,39.1604,39.1768,9313.0
2020-12-23 14:30:00,47.85,48.38,47.83,48.16,14789.0,39.2507,39.6854,39.2343,39.5049,14789.0
2020-12-23 15:00:00,48.13,48.38,47.98,47.98,13171.0,39.4803,39.6854,39.3573,39.3573,13171.0
2020-12-23 15:30:00,48.09,48.26,47.8,47.87,34514.0,39.4475,39.587,39.2096,39.2671,34514.0
2020-12-24 09:30:00,47.7,47.8,46.75,47.34,24257.0,39.1276,39.2096,38.3483,38.8323,24257.0
2020-12-24 10:00:00,47.14,47.14,46.63,46.74,9853.0,38.6683,38.6683,38.2499,38.3401,9853.0
2020-12-24 10:30:00,46.6,47.94,46.6,47.93,65815.0,38.2253,39.3245,38.2253,39.3163,65815.0
2020-12-24 11:00:00,47.88,48.19,47.66,48.08,17138.0,39.2753,39.5296,39.0948,39.4393,17138.0
2020-12-24 11:30:00,48.08,48.28,47.87,48.25,13551.0,39.4393,39.6034,39.2671,39.5788,13551.0
2020-12-24 12:00:00,48.25,48.43,48.08,48.27,5252.0,39.5788,39.7264,39.4393,39.5952,5252.0
2020-12-24 12:30:00,48.26,48.4,47.83,48.09,21662.0,39.587,39.7018,39.2343,39.4475,21662.0
2020-12-28 09:30:00,48.52,48.52,47.35,48.24,18550.0,39.8002,39.8002,38.8405,39.5706,18550.0
2020-12-28 10:00:00,48.33,48.75,47.92,48.3,6816.0,39.6444,39.9889,39.3081,39.6198,6816.0
2020-12-28 10:30:00,48.35,48.35,47.5,47.56,5699.0,39.6608,39.6608,38.9636,39.0128,5699.0
2020-12-28 11:00:00,47.64,47.77,47.25,47.6,18832.0,39.0784,39.185,38.7585,39.0456,18832.0
2020-12-28 11:30:00,47.72,47.75,47.59,47.65,3637.0,39.144,39.1686,39.0374,39.0866,3637.0
2020-12-28 12:00:00,47.66,47.81,47.63,47.78,3420.0,39.0948,39.2178,39.0702,39.1932,3420.0
2020-12-28 12:30:00,47.8,48.1,47.75,47.75,3320.0,39.2096,39.4557,39.1686,39.1686,3320.0
2020-12-28 13:00:00,47.78,47.88,47.75,47.75,1805.0,39.1932,39.2753,39.1686,39.1686,1805.0
2020-12-28 13:30:00,47.78,47.83,47.36,47.36,4800.0,39.1932,39.2343,38.8487,38.8487,4800.0
2020-12-28 14:00:00,47.31,47.48,47.24,47.32,4157.0,38.8077,38.9472,38.7503,38.8159,4157.0
2020-12-28 14:30:00,47.24,47.56,47.23,47.42,5592.0,38.7503,39.0128,38.7421,38.8979,5592.0
2020-12-28 15:00:00,47.4,47.66,47.3,47.59,6124.0,38.8815,39.0948,38.7995,39.0374,6124.0
2020-12-28 15:30:00,47.67,47.73,47.52,47.67,17866.0,39.103,39.1522,38.98,39.103,17866.0
2020-12-29 09:30:00,47.9,48.35,47.12,47.15,10651.0,39.2917,39.6608,38.6518,38.6765,10651.0
2020-12-29 10:00:00,47.15,47.4,46.32,46.65,11576.0,38.6765,38.8815,37.9956,38.2663,11576.0
2020-12-29 10:30:00,46.67,47.51,46.22,47.3,7878.0,38.2827,38.9718,37.9136,38.7995,7878.0
2020-12-29 11:00:00,47.35,47.59,46.95,46.95,7767.0,38.8405,39.0374,38.5124,38.5124,7767.0
2020-12-29 11:30:00,46.9,47.03,46.74,46.77,2972.0,38.4714,38.578,38.3401,38.3647,2972.0
2020-12-29 12:00:00,46.96,47.37,46.96,46.96,9545.0,38.5206,38.8569,38.5206,38.5206,9545.0
2020-12-29 12:30:00,47.09,47.13,46.9,47.0,1500.0,38.6272,38.6601,38.4714,38.5534,1500.0
2020-12-29 13:00:00,47.0,47.14,46.83,47.03,7694.0,38.5534,38.6683,38.414,38.578,7694.0
2020-12-29 13:30:00,47.02,47.15,47.02,47.03,1000.0,38.5698,38.6765,38.5698,38.578,1000.0
2020-12-29 14:00:00,47.0,47.0,46.86,46.86,3020.0,38.5534,38.5534,38.4386,38.4386,3020.0
2020-12-29 14:30:00,46.81,47.08,46.8,47.05,21191.0,38.3976,38.619,38.3894,38.5944,21191.0
2020-12-29 15:00:00,47.06,47.26,47.05,47.12,3542.0,38.6026,38.7667,38.5944,38.6518,3542.0
2020-12-29 15:30:00,47.11,47.22,46.91,46.96,10788.0,38.6436,38.7339,38.4796,38.5206,10788.0
2020-12-30 09:30:00,46.83,47.84,46.82,47.84,6144.0,38.414,39.2425,38.4058,39.2425,6144.0
2020-12-30 10:00:00,47.81,48.15,47.77,48.08,5795.0,39.2178,39.4967,39.185,39.4393,5795.0
2020-12-30 10:30:00,48.15,48.78,48.08,48.78,14331.0,39.4967,40.0135,39.4393,40.0135,14331.0
2020-12-30 11:00:00,48.68,48.83,48.05,48.05,19383.0,39.9315,40.0545,39.4147,39.4147,19383.0
2020-12-30 11:30:00,48.1,48.28,47.9,47.9,6490.0,39.4557,39.6034,39.2917,39.2917,6490.0
2020-12-30 12:00:00,47.9,48.43,47.9,48.34,1973.0,39.2917,39.7264,39.2917,39.6526,1973.0
2020-12-30 12:30:00,48.44,48.51,48.25,48.3,2679.0,39.7346,39.792,39.5788,39.6198,2679.0
2020-12-30 13:00:00,48.3,48.33,48.1,48.24,6368.0,39.6198,39.6444,39.4557,39.5706,6368.0
2020-12-30 13:30:00,48.32,48.76,48.32,48.67,5345.0,39.6362,39.9971,39.6362,39.9233,5345.0
2020-12-30 14:00:00,48.69,49.09,48.65,49.06,11683.0,39.9397,40.2678,39.9069,40.2432,11683.0
2020-12-30 14:30:00,49.05,49.39,49.04,49.1,8345.0,40.235,40.5139,40.2268,40.276,8345.0
2020-12-30 15:00:00,49.13,49.44,49.04,49.36,8604.0,40.3006,40.5549,40.2268,40.4893,8604.0
2020-12-30 15:30:00,49.38,49.58,49.24,49.28,19898.0,40.5057,40.6698,40.3909,40.4237,19898.0
2020-12-31 09:30:00,49.0,49.25,48.46,48.81,11063.0,40.194,40.3991,39.751,40.0381,11063.0
2020-12-31 10:00:00,48.94,49.25,48.64,49.25,6080.0,40.1448,40.3991,39.8987,40.3991,6080.0
2020-12-31 10:30:00,49.16,49.61,49.11,49.38,8700.0,40.3252,40.6944,40.2842,40.5057,8700.0
2020-12-31 11:00:00,49.37,49.56,49.17,49.2,7452.0,40.4975,40.6533,40.3334,40.358,7452.0
2020-12-31 11:30:00,49.18,49.24,48.8,48.88,11353.0,40.3416,40.3909,40.0299,40.0956,11353.0
2020-12-31 12:00:00,48.89,48.92,48.6,48.84,6802.0,40.1038,40.1284,39.8659,40.0627,6802.0
2020-12-31 12:30:00,48.83,48.94,48.64,48.69,4731.0,40.0545,40.1448,39.8987,39.9397,4731.0
2020-12-31 13:00:00,48.79,48.95,48.73,48.81,3300.0,40.0217,40.153,39.9725,40.0381,3300.0
2020-12-31 13:30:00,48.86,48.91,48.62,48.64,2268.0,40.0791,40.1202,39.8823,39.8987,2268.0
2020-12-31 14:00:00,48.55,48.75,48.46,48.65,5742.0,39.8249,39.9889,39.751,39.9069,5742.0
2020-12-31 14:30:00,48.59,48.61,48.28,48.35,25515.0,39.8577,39.8741,39.6034,39.6608,25515.0
2020-12-31 15:00:00,48.33,48.81,48.33,48.7,10785.0,39.6444,40.0381,39.6444,39.9479,10785.0
2020-12-31 15:30:00,48.66,48.76,48.36,48.38,15052.0,39.9151,39.9971,39.669,39.6854,15052.0
2021-01-04 09:30:00,49.03,49.54,48.5,49.27,7774.0,40.2186,40.6369,39.7838,40.4155,7774.0
2021-01-04 10:00:00,49.49,49.5,48.85,49.02,3361.0,40.5959,40.6041,40.0709,40.2104,3361.0
2021-01-04 10:30:00,48.98,48.98,47.7,47.99,7049.0,40.1776,40.1776,39.1276,39.3655,7049.0
2021-01-04 11:00:00,48.03,48.05,47.6,47.79,7900.0,39.3983,39.4147,39.0456,39.2014,7900.0
2021-01-04 11:30:00,47.76,48.43,47.56,48.43,4972.0,39.1768,39.7264,39.0128,39.7264,4972.0
2021-01-04 12:00:00,48.37,48.75,48.24,48.31,7281.0,39.6772,39.9889,39.5706,39.628,7281.0
2021-01-04 12:30:00,48.45,48.81,48.1,48.81,5544.0,39.7428,40.0381,39.4557,40.0381,5544.0
2021-01-04 13:00:00,48.86,49.55,48.86,49.46,9315.0,40.0791,40.6451,40.0791,40.5713,9315.0
2021-01-04 13:30:00,49.5,50.04,49.5,49.78,13027.0,40.6041,41.0471,40.6041,40.8338,13027.0
2021-01-04 14:00:00,49.81,50.0,49.68,49.89,8648.0,40.8584,41.0143,40.7518,40.924,8648.0
2021-01-04 14:30:00,49.73,49.74,49.08,49.42,5940.0,40.7928,40.801,40.2596,40.5385,5940.0
2021-01-04 15:00:00,49.14,49.25,49.06,49.14,4000.0,40.3088,40.3991,40.2432,40.3088,4000.0
2021-01-04 15:30:00,49.13,49.31,48.84,48.93,22582.0,40.3006,40.4483,40.0627,40.1366,22582.0
2021-01-05 09:30:00,49.96,52.8,49.96,52.28,30389.0,40.9815,43.3111,40.9815,42.8845,30389.0
2021-01-05 10:00:00,52.37,52.71,52.17,52.34,25692.0,42.9583,43.2372,42.7943,42.9337,25692.0
2021-01-05 10:30:00,52.41,53.41,52.27,53.37,53951.0,42.9912,43.8114,42.8763,43.7786,53951.0
2021-01-05 11:00:00,53.39,53.69,52.65,53.53,45249.0,43.795,44.0411,43.188,43.9099,45249.0
2021-01-05 11:30:00,53.55,53.55,52.98,53.33,15129.0,43.9263,43.9263,43.4587,43.7458,15129.0
2021-01-05 12:00:00,53.34,54.04,53.33,54.04,10227.0,43.754,44.3282,43.7458,44.3282,10227.0
2021-01-05 12:30:00,54.0,54.67,53.98,54.54,18622.0,44.2954,44.845,44.279,44.7384,18622.0
2021-01-05 13:00:00,54.53,55.32,54.5,55.27,40828.0,44.7302,45.3782,44.7056,45.3372,40828.0
2021-01-05 13:30:00,55.34,55.36,54.6,55.11,30385.0,45.3946,45.411,44.7876,45.2059,30385.0
2021-01-05 14:00:00,55.24,55.94,55.24,55.83,8602.0,45.3126,45.8868,45.3126,45.7965,8602.0
2021-01-05 14:30:00,55.79,55.79,54.0,54.02,19825.0,45.7637,45.7637,44.2954,44.3118,19825.0
2021-01-05 15:00:00,54.01,54.23,53.67,53.71,9030.0,44.3036,44.4841,44.0247,44.0575,9030.0
2021-01-05 15:30:00,53.69,54.25,53.51,53.67,30572.0,44.0411,44.5005,43.8935,44.0247,30572.0
2021-01-06 09:30:00,54.88,55.26,54.0,55.16,29625.0,45.0173,45.329,44.2954,45.2469,29625.0
2021-01-06 10:00:00,55.26,56.85,55.15,56.85,62543.0,45.329,46.6332,45.2387,46.6332,62543.0
2021-01-06 10:30:00,56.91,57.42,56.1,57.02,33058.0,46.6824,47.1008,46.018,46.7727,33058.0
2021-01-06 11:00:00,57.04,57.76,56.8,57.76,18675.0,46.7891,47.3797,46.5922,47.3797,18675.0
2021-01-06 11:30:00,57.6,57.69,56.88,56.97,16383.0,47.2484,47.3223,46.6578,46.7317,16383.0
2021-01-06 12:00:00,56.98,57.1,56.6,57.03,10592.0,46.7399,46.8383,46.4282,46.7809,10592.0
2021-01-06 12:30:00,57.0,57.24,56.84,56.98,8633.0,46.7563,46.9531,46.625,46.7399,8633.0
2021-01-06 13:00:00,56.74,57.34,56.59,56.97,3951.0,46.543,47.0352,46.42,46.7317,3951.0
2021-01-06 13:30:00,57.01,57.59,56.95,57.5,5672.0,46.7645,47.2402,46.7153,47.1664,5672.0
2021-01-06 14:00:00,57.56,57.56,56.33,56.33,5288.0,47.2156,47.2156,46.2067,46.2067,5288.0
2021-01-06 14:30:00,56.55,56.55,55.02,56.1,14900.0,46.3871,46.3871,45.1321,46.018,14900.0
2021-01-06 15:00:00,56.07,56.07,55.44,55.8,10867.0,45.9934,45.9934,45.4766,45.7719,10867.0
2021-01-06 15:30:00,55.9,56.44,55.76,56.35,30756.0,45.854,46.2969,45.7391,46.2231,30756.0
2021-01-07 09:30:00,57.5,58.61,56.31,58.33,15407.0,47.1664,48.0769,46.1903,47.8472,15407.0
2021-01-07 10:00:00,58.31,58.6,57.64,58.56,18193.0,47.8308,48.0687,47.2813,48.0359,18193.0
2021-01-07 10:30:00,58.6,59.07,57.99,58.46,26376.0,48.0687,48.4543,47.5684,47.9539,26376.0
2021-01-07 11:00:00,58.46,58.6,57.82,57.82,3239.0,47.9539,48.0687,47.4289,47.4289,3239.0
2021-01-07 11:30:00,57.9,58.11,57.45,57.76,6728.0,47.4945,47.6668,47.1254,47.3797,6728.0
2021-01-07 12:00:00,57.81,58.38,57.73,58.18,3557.0,47.4207,47.8883,47.3551,47.7242,3557.0
2021-01-07 12:30:00,58.19,58.36,57.92,58.01,7400.0,47.7324,47.8719,47.5109,47.5848,7400.0
2021-01-07 13:00:00,58.05,58.18,57.8,57.8,3605.0,47.6176,47.7242,47.4125,47.4125,3605.0
2021-01-07 13:30:00,57.79,57.92,57.51,57.6,2560.0,47.4043,47.5109,47.1746,47.2484,2560.0
2021-01-07 14:00:00,57.48,57.51,57.25,57.38,6918.0,47.15,47.1746,46.9613,47.068,6918.0
2021-01-07 14:30:00,57.4,57.8,57.4,57.53,7650.0,47.0844,47.4125,47.0844,47.191,7650.0
2021-01-07 15:00:00,57.5,57.89,57.33,57.85,11328.0,47.1664,47.4863,47.027,47.4535,11328.0
2021-01-07 15:30:00,57.9,57.9,56.68,56.78,39219.0,47.4945,47.4945,46.4938,46.5758,39219.0
2021-01-08 09:30:00,57.38,57.88,56.6,56.99,14988.0,47.068,47.4781,46.4282,46.7481,14988.0
2021-01-08 10:00:00,57.05,57.1,56.26,56.35,9476.0,46.7973,46.8383,46.1493,46.2231,9476.0
2021-01-08 10:30:00,56.45,57.55,56.45,57.55,7223.0,46.3051,47.2074,46.3051,47.2074,7223.0
2021-01-08 11:00:00,57.68,57.75,57.08,57.47,3300.0,47.3141,47.3715,46.8219,47.1418,3300.0
2021-01-08 11:30:00,57.44,58.4,57.44,58.2,6586.0,47.1172,47.9047,47.1172,47.7406,6586.0
2021-01-08 12:00:00,58.16,58.16,57.83,57.97,2900.0,47.7078,47.7078,47.4371,47.5519,2900.0
2021-01-08 12:30:00,58.04,58.09,57.71,57.76,4564.0,47.6094,47.6504,47.3387,47.3797,4564.0
2021-01-08 13:00:00,57.8,57.8,55.71,56.05,23322.0,47.4125,47.4125,45.6981,45.977,23322.0
2021-01-08 13:30:00,56.13,56.18,55.67,55.79,24909.0,46.0426,46.0836,45.6653,45.7637,24909.0
2021-01-08 14:00:00,55.82,56.52,55.82,56.52,10759.0,45.7883,46.3625,45.7883,46.3625,10759.0
2021-01-08 14:30:00,56.67,56.76,56.32,56.73,18084.0,46.4856,46.5594,46.1985,46.5348,18084.0
2021-01-08 15:00:00,56.83,57.04,56.81,56.9,4989.0,46.6168,46.7891,46.6004,46.6742,4989.0
2021-01-08 15:30:00,56.8,57.13,56.64,56.74,14367.0,46.5922,46.8629,46.461,46.543,14367.0
2021-01-11 09:30:00,54.66,56.42,54.14,56.42,20677.0,44.8368,46.2805,44.4103,46.2805,20677.0
2021-01-11 10:00:00,56.51,56.83,56.2,56.47,9794.0,46.3543,46.6168,46.1,46.3215,9794.0
2021-01-11 10:30:00,56.54,56.89,56.18,56.51,2903.0,46.3789,46.666,46.0836,46.3543,2903.0
2021-01-11 11:00:00,56.48,56.99,56.46,56.99,3709.0,46.3297,46.7481,46.3133,46.7481,3709.0
2021-01-11 11:30:00,56.83,57.49,56.66,57.49,16429.0,46.6168,47.1582,46.4774,47.1582,16429.0
2021-01-11 12:00:00,57.53,57.81,57.42,57.7,8128.0,47.191,47.4207,47.1008,47.3305,8128.0
2021-01-11 12:30:00,57.74,58.3,57.73,58.13,15819.0,47.3633,47.8226,47.3551,47.6832,15819.0
2021-01-11 13:00:00,58.18,58.49,58.14,58.18,4200.0,47.7242,47.9785,47.6914,47.7242,4200.0
2021-01-11 13:30:00,58.15,58.35,57.9,58.2,6333.0,47.6996,47.8637,47.4945,47.7406,6333.0
2021-01-11 14:00:00,58.21,58.53,58.01,58.13,6389.0,47.7488,48.0113,47.5848,47.6832,6389.0
2021-01-11 14:30:00,58.15,58.39,58.06,58.39,4145.0,47.6996,47.8965,47.6258,47.8965,4145.0
2021-01-11 15:00:00,58.42,58.5,58.01,58.27,8635.0,47.9211,47.9867,47.5848,47.798,8635.0
2021-01-11 15:30:00,58.36,58.53,58.2,58.31,12731.0,47.8719,48.0113,47.7406,47.8308,12731.0
2021-01-12 09:30:00,59.33,60.68,59.0,59.6,18830.0,48.6675,49.7749,48.3968,48.889,18830.0
2021-01-12 10:00:00,59.59,61.15,59.59,60.98,16168.0,48.8808,50.1605,48.8808,50.021,16168.0
2021-01-12 10:30:00,61.0,62.17,60.99,62.05,14789.0,50.0374,50.9971,50.0292,50.8987,14789.0
2021-01-12 11:00:00,62.06,62.06,61.38,61.5,11294.0,50.9069,50.9069,50.3491,50.4476,11294.0
2021-01-12 11:30:00,61.5,62.15,61.42,62.05,10299.0,50.4476,50.9807,50.3819,50.8987,10299.0
2021-01-12 12:00:00,61.99,62.16,61.3,61.74,8292.0,50.8495,50.9889,50.2835,50.6444,8292.0
2021-01-12 12:30:00,61.74,61.74,61.44,61.5,3949.0,50.6444,50.6444,50.3983,50.4476,3949.0
2021-01-12 13:00:00,61.51,61.8,61.4,61.7,7906.0,50.4558,50.6936,50.3655,50.6116,7906.0
2021-01-12 13:30:00,61.71,61.83,61.5,61.75,2700.0,50.6198,50.7182,50.4476,50.6526,2700.0
2021-01-12 14:00:00,61.77,62.0,61.64,62.0,4200.0,50.669,50.8577,50.5624,50.8577,4200.0
2021-01-12 14:30:00,62.0,62.12,61.81,61.97,13243.0,50.8577,50.9561,50.7018,50.8331,13243.0
2021-01-12 15:00:00,61.95,62.34,61.9,62.15,15433.0,50.8167,51.1366,50.7757,50.9807,15433.0
2021-01-12 15:30:00,62.12,63.08,62.12,62.92,37291.0,50.9561,51.7436,50.9561,51.6124,37291.0
2021-01-13 09:30:00,62.61,62.75,61.31,61.94,23016.0,51.3581,51.4729,50.2917,50.8085,23016.0
2021-01-13 10:00:00,61.86,62.35,61.55,62.21,6113.0,50.7429,51.1448,50.4886,51.03,6113.0
2021-01-13 10:30:00,62.31,62.31,61.61,62.11,10952.0,51.112,51.112,50.5378,50.9479,10952.0
2021-01-13 11:00:00,62.07,62.07,61.3,62.04,15989.0,50.9151,50.9151,50.2835,50.8905,15989.0
2021-01-13 11:30:00,62.06,62.1,61.36,61.47,8947.0,50.9069,50.9397,50.3327,50.4229,8947.0
2021-01-13 12:00:00,61.46,61.92,61.21,61.92,7190.0,50.4147,50.7921,50.2097,50.7921,7190.0
2021-01-13 12:30:00,61.96,62.31,61.67,62.19,4300.0,50.8249,51.112,50.587,51.0135,4300.0
2021-01-13 13:00:00,62.1,62.28,62.02,62.18,5200.0,50.9397,51.0874,50.8741,51.0053,5200.0
2021-01-13 13:30:00,62.25,62.49,62.11,62.47,5558.0,51.0628,51.2596,50.9479,51.2432,5558.0
2021-01-13 14:00:00,62.47,62.5,62.28,62.36,5700.0,51.2432,51.2678,51.0874,51.153,5700.0
2021-01-13 14:30:00,62.36,62.48,62.2,62.42,7354.0,51.153,51.2514,51.0218,51.2022,7354.0
2021-01-13 15:00:00,62.42,62.42,61.82,61.86,9262.0,51.2022,51.2022,50.71,50.7429,9262.0
2021-01-13 15:30:00,61.85,61.85,61.44,61.51,16887.0,50.7347,50.7347,50.3983,50.4558,16887.0
2021-01-14 09:30:00,62.46,63.73,62.36,63.52,7472.0,51.235,52.2768,51.153,52.1045,7472.0
2021-01-14 10:00:00,63.64,64.07,62.86,62.91,18301.0,52.203,52.5557,51.5631,51.6042,18301.0
2021-01-14 10:30:00,63.13,63.54,61.95,62.59,10164.0,51.7846,52.1209,50.8167,51.3417,10164.0
2021-01-14 11:00:00,62.79,62.96,62.52,62.91,6136.0,51.5057,51.6452,51.2842,51.6042,6136.0
2021-01-14 11:30:00,62.97,62.97,61.71,61.89,4400.0,51.6534,51.6534,50.6198,50.7675,4400.0
2021-01-14 12:00:00,61.77,61.84,61.54,61.72,5797.0,50.669,50.7264,50.4804,50.628,5797.0
2021-01-14 12:30:00,61.78,62.41,61.64,62.41,8442.0,50.6772,51.194,50.5624,51.194,8442.0
2021-01-14 13:00:00,62.31,62.54,62.08,62.14,4156.0,51.112,51.3006,50.9233,50.9725,4156.0
2021-01-14 13:30:00,62.23,62.48,62.23,62.45,6511.0,51.0464,51.2514,51.0464,51.2268,6511.0
2021-01-14 14:00:00,62.4,62.75,62.33,62.37,2709.0,51.1858,51.4729,51.1284,51.1612,2709.0
2021-01-14 14:30:00,62.55,63.12,62.46,62.64,6948.0,51.3089,51.7764,51.235,51.3827,6948.0
2021-01-14 15:00:00,62.7,62.75,62.0,62.21,10286.0,51.4319,51.4729,50.8577,51.03,10286.0
2021-01-14 15:30:00,62.3,62.6,61.71,61.9,20257.0,51.1038,51.3499,50.6198,50.7757,20257.0
2021-01-15 09:30:00,60.86,60.86,59.75,60.32,8798.0,49.9226,49.9226,49.0121,49.4796,8798.0
2021-01-15 10:00:00,60.2,60.2,58.5,59.86,26029.0,49.3812,49.3812,47.9867,49.1023,26029.0
2021-01-15 10:30:00,59.87,60.5,59.81,59.89,16405.0,49.1105,49.6273,49.0613,49.1269,16405.0
2021-01-15 11:00:00,59.84,60.24,59.57,60.18,7193.0,49.0859,49.414,48.8644,49.3648,7193.0
2021-01-15 11:30:00,60.35,60.67,60.0,60.0,3600.0,49.5042,49.7667,49.2171,49.2171,3600.0
2021-01-15 12:00:00,59.92,60.28,59.79,60.22,3625.0,49.1515,49.4468,49.0449,49.3976,3625.0
2021-01-15 12:30:00,60.22,60.32,60.12,60.32,2400.0,49.3976,49.4796,49.3156,49.4796,2400.0
2021-01-15 13:00:00,60.45,60.51,60.09,60.23,7425.0,49.5863,49.6355,49.2909,49.4058,7425.0
2021-01-15 13:30:00,60.22,60.31,59.98,60.26,4352.0,49.3976,49.4714,49.2007,49.4304,4352.0
2021-01-15 14:00:00,60.34,60.34,59.54,59.54,5393.0,49.496,49.496,48.8398,48.8398,5393.0
2021-01-15 14:30:00,59.69,59.93,59.5,59.76,3904.0,48.9628,49.1597,48.807,49.0203,3904.0
2021-01-15 15:00:00,59.63,59.63,59.3,59.48,4719.0,48.9136,48.9136,48.6429,48.7906,4719.0
2021-01-15 15:30:00,59.49,59.55,59.02,59.24,29513.0,48.7988,48.848,48.4132,48.5937,29513.0
2021-01-19 09:30:00,60.38,60.74,60.1,60.53,7966.0,49.5288,49.8241,49.2992,49.6519,7966.0
2021-01-19 10:00:00,60.62,60.71,59.89,60.04,2700.0,49.7257,49.7995,49.1269,49.2499,2700.0
2021-01-19 10:30:00,60.05,61.05,60.05,60.76,4110.0,49.2581,50.0784,49.2581,49.8405,4110.0
2021-01-19 11:00:00,60.71,61.0,60.71,60.79,7380.0,49.7995,50.0374,49.7995,49.8651,7380.0
2021-01-19 11:30:00,60.81,60.81,60.37,60.41,4882.0,49.8816,49.8816,49.5206,49.5534,4882.0
2021-01-19 12:00:00,60.4,60.43,59.98,60.12,6200.0,49.5452,49.5698,49.2007,49.3156,6200.0
2021-01-19 12:30:00,60.04,60.29,60.04,60.11,1200.0,49.2499,49.455,49.2499,49.3074,1200.0
2021-01-19 13:00:00,60.18,60.55,60.18,60.35,3050.0,49.3648,49.6683,49.3648,49.5042,3050.0
2021-01-19 13:30:00,60.32,60.53,60.32,60.52,1350.0,49.4796,49.6519,49.4796,49.6437,1350.0
2021-01-19 14:00:00,60.46,61.0,60.42,60.55,4483.0,49.5945,50.0374,49.5616,49.6683,4483.0
2021-01-19 14:30:00,60.52,60.59,60.31,60.35,21067.0,49.6437,49.7011,49.4714,49.5042,21067.0
2021-01-19 15:00:00,60.44,60.6,60.37,60.5,3593.0,49.578,49.7093,49.5206,49.6273,3593.0
2021-01-19 15:30:00,60.55,60.56,59.84,59.94,22891.0,49.6683,49.6765,49.0859,49.1679,22891.0
2021-01-20 09:30:00,60.7,61.0,60.4,60.99,27254.0,49.7913,50.0374,49.5452,50.0292,27254.0
2021-01-20 10:00:00,60.98,61.55,60.98,61.35,23786.0,50.021,50.4886,50.021,50.3245,23786.0
2021-01-20 10:30:00,61.31,61.6,60.94,60.94,8219.0,50.2917,50.5296,49.9882,49.9882,8219.0
2021-01-20 11:00:00,60.99,60.99,59.92,60.3,9815.0,50.0292,50.0292,49.1515,49.4632,9815.0
2021-01-20 11:30:00,60.34,60.51,60.17,60.31,2937.0,49.496,49.6355,49.3566,49.4714,2937.0
2021-01-20 12:00:00,60.29,60.61,60.13,60.3,3152.0,49.455,49.7175,49.3238,49.4632,3152.0
2021-01-20 12:30:00,60.3,60.42,59.99,60.38,2411.0,49.4632,49.5616,49.2089,49.5288,2411.0
2021-01-20 13:00:00,60.35,60.78,60.35,60.77,3790.0,49.5042,49.8569,49.5042,49.8487,3790.0
2021-01-20 13:30:00,60.71,60.86,60.52,60.55,2715.0,49.7995,49.9226,49.6437,49.6683,2715.0
2021-01-20 14:00:00,60.45,60.51,60.37,60.47,1639.0,49.5863,49.6355,49.5206,49.6027,1639.0
2021-01-20 14:30:00,60.37,60.39,60.19,60.38,2846.0,49.5206,49.537,49.373,49.5288,2846.0
2021-01-20 15:00:00,60.34,60.34,59.96,60.31,3210.0,49.496,49.496,49.1843,49.4714,3210.0
2021-01-20 15:30:00,60.28,60.67,60.21,60.63,12651.0,49.4468,49.7667,49.3894,49.7339,12651.0
2021-01-21 09:30:00,60.58,61.01,60.17,60.65,7902.0,49.6929,50.0456,49.3566,49.7503,7902.0
2021-01-21 10:00:00,60.65,60.65,59.7,60.22,7500.0,49.7503,49.7503,48.971,49.3976,7500.0
2021-01-21 10:30:00,60.23,60.23,59.67,59.96,9850.0,49.4058,49.4058,48.9464,49.1843,9850.0
2021-01-21 11:00:00,59.81,59.87,59.16,59.6,9860.0,49.0613,49.1105,48.5281,48.889,9860.0
2021-01-21 11:30:00,59.59,59.6,59.35,59.48,3313.0,48.8808,48.889,48.6839,48.7906,3313.0
2021-01-21 12:00:00,59.51,59.57,58.7,58.84,8992.0,48.8152,48.8644,48.1508,48.2656,8992.0
2021-01-21 12:30:00,58.95,59.14,58.35,58.35,6768.0,48.3558,48.5117,47.8637,47.8637,6768.0
2021-01-21 13:00:00,58.23,58.46,57.57,57.66,14682.0,47.7652,47.9539,47.2238,47.2977,14682.0
2021-01-21 13:30:00,57.61,58.78,57.61,58.78,13321.0,47.2566,48.2164,47.2566,48.2164,13321.0
2021-01-21 14:00:00,58.72,59.95,58.72,59.77,9814.0,48.1672,49.1761,48.1672,49.0285,9814.0
2021-01-21 14:30:00,59.83,60.55,59.76,60.28,22797.0,49.0777,49.6683,49.0203,49.4468,22797.0
2021-01-21 15:00:00,60.26,61.0,60.22,60.59,14944.0,49.4304,50.0374,49.3976,49.7011,14944.0
2021-01-21 15:30:00,60.57,60.98,60.34,60.81,22966.0,49.6847,50.021,49.496,49.8816,22966.0
2021-01-22 09:30:00,58.56,61.5,57.96,61.45,59717.0,48.0359,50.4476,47.5437,50.4065,59717.0
2021-01-22 10:00:00,61.5,62.62,61.36,62.32,35081.0,50.4476,51.3663,50.3327,51.1202,35081.0
2021-01-22 10:30:00,62.39,63.8,62.15,62.66,128173.0,51.1776,52.3342,50.9807,51.3991,128173.0
2021-01-22 11:00:00,62.46,63.32,62.41,63.23,39173.0,51.235,51.9405,51.194,51.8666,39173.0
2021-01-22 11:30:00,63.25,63.96,63.14,63.23,20451.0,51.8831,52.4655,51.7928,51.8666,20451.0
2021-01-22 12:00:00,63.42,63.48,63.0,63.26,6712.0,52.0225,52.0717,51.678,51.8913,6712.0
2021-01-22 12:30:00,63.3,63.79,63.18,63.54,9359.0,51.9241,52.326,51.8256,52.1209,9359.0
2021-01-22 13:00:00,63.53,63.53,62.79,62.91,7831.0,52.1127,52.1127,51.5057,51.6042,7831.0
2021-01-22 13:30:00,62.95,63.09,62.67,62.89,6216.0,51.637,51.7518,51.4073,51.5877,6216.0
2021-01-22 14:00:00,62.91,63.09,62.66,63.01,6422.0,51.6042,51.7518,51.3991,51.6862,6422.0
2021-01-22 14:30:00,63.06,63.5,62.83,63.48,8173.0,51.7272,52.0881,51.5385,52.0717,8173.0
2021-01-22 15:00:00,63.52,63.63,63.27,63.59,8339.0,52.1045,52.1948,51.8995,52.1619,8339.0
2021-01-22 15:30:00,63.36,63.84,63.3,63.77,36581.0,51.9733,52.367,51.9241,52.3096,36581.0
2021-01-25 09:30:00,62.38,63.49,62.0,63.22,15819.0,51.1694,52.0799,50.8577,51.8584,15819.0
2021-01-25 10:00:00,63.17,64.83,63.14,64.11,5100.0,51.8174,53.1791,51.7928,52.5885,5100.0
2021-01-25 10:30:00,63.79,63.79,62.25,62.25,5250.0,52.326,52.326,51.0628,51.0628,5250.0
2021-01-25 11:00:00,62.49,62.5,61.28,61.52,5233.0,51.2596,51.2678,50.2671,50.464,5233.0
2021-01-25 11:30:00,61.41,62.11,61.41,61.84,4738.0,50.3737,50.9479,50.3737,50.7264,4738.0
2021-01-25 12:00:00,61.72,61.72,60.1,60.1,6263.0,50.628,50.628,49.2992,49.2992,6263.0
2021-01-25 12:30:00,60.12,60.77,59.93,60.0,5794.0,49.3156,49.8487,49.1597,49.2171,5794.0
2021-01-25 13:00:00,60.23,60.46,59.53,60.11,12477.0,49.4058,49.5945,48.8316,49.3074,12477.0
2021-01-25 13:30:00,59.97,60.13,59.93,60.07,3860.0,49.1925,49.3238,49.1597,49.2745,3860.0
2021-01-25 14:00:00,60.01,60.19,59.97,60.09,4494.0,49.2253,49.373,49.1925,49.2909,4494.0
2021-01-25 14:30:00,60.17,61.01,60.15,60.5,7519.0,49.3566,50.0456,49.3402,49.6273,7519.0
2021-01-25 15:00:00,60.5,61.11,60.46,61.11,7000.0,49.6273,50.1276,49.5945,50.1276,7000.0
2021-01-25 15:30:00,61.1,61.59,61.07,61.39,14300.0,50.1194,50.5214,50.0948,50.3573,14300.0
2021-01-26 09:30:00,62.84,64.0,62.32,62.68,15789.0,51.5467,52.4983,51.1202,51.4155,15789.0
2021-01-26 10:00:00,62.32,63.21,62.15,63.18,11745.0,51.1202,51.8502,50.9807,51.8256,11745.0
2021-01-26 10:30:00,63.02,63.18,61.93,61.93,4085.0,51.6944,51.8256,50.8003,50.8003,4085.0
2021-01-26 11:00:00,62.22,62.42,61.37,61.45,8174.0,51.0382,51.2022,50.3409,50.4065,8174.0
2021-01-26 11:30:00,61.35,61.58,60.77,60.86,9603.0,50.3245,50.5132,49.8487,49.9226,9603.0
2021-01-26 12:00:00,60.86,61.11,60.51,61.1,8302.0,49.9226,50.1276,49.6355,50.1194,8302.0
2021-01-26 12:30:00,61.12,61.28,60.92,61.06,4733.0,50.1358,50.2671,49.9718,50.0866,4733.0
2021-01-26 13:00:00,60.98,61.16,60.93,61.05,7290.0,50.021,50.1687,49.98,50.0784,7290.0
2021-01-26 13:30:00,60.96,60.96,60.44,60.71,3798.0,50.0046,50.0046,49.578,49.7995,3798.0
2021-01-26 14:00:00,60.61,60.97,60.48,60.48,3797.0,49.7175,50.0128,49.6109,49.6109,3797.0
2021-01-26 14:30:00,60.45,60.56,59.77,59.82,6946.0,49.5863,49.6765,49.0285,49.0695,6946.0
2021-01-26 15:00:00,59.79,60.06,59.4,59.69,10959.0,49.0449,49.2663,48.725,48.9628,10959.0
2021-01-26 15:30:00,59.62,59.98,59.55,59.63,20293.0,48.9054,49.2007,48.848,48.9136,20293.0
2021-01-27 09:30:00,57.5,59.01,56.86,57.59,21886.0,47.1664,48.405,46.6414,47.2402,21886.0
2021-01-27 10:00:00,57.57,59.02,57.53,58.58,8853.0,47.2238,48.4132,47.191,48.0523,8853.0
2021-01-27 10:30:00,58.81,59.5,58.59,58.82,10055.0,48.241,48.807,48.0605,48.2492,10055.0
2021-01-27 11:00:00,59.04,60.12,58.86,59.99,11247.0,48.4296,49.3156,48.282,49.2089,11247.0
2021-01-27 11:30:00,59.98,60.0,58.86,58.86,11342.0,49.2007,49.2171,48.282,48.282,11342.0
2021-01-27 12:00:00,58.56,59.41,58.39,58.67,6201.0,48.0359,48.7332,47.8965,48.1261,6201.0
2021-01-27 12:30:00,58.56,58.78,58.24,58.64,5785.0,48.0359,48.2164,47.7734,48.1015,5785.0
2021-01-27 13:00:00,58.66,58.67,58.02,58.58,5401.0,48.1179,48.1261,47.593,48.0523,5401.0
2021-01-27 13:30:00,58.58,58.69,57.53,57.9,8374.0,48.0523,48.1426,47.191,47.4945,8374.0
2021-01-27 14:00:00,57.84,57.88,57.16,57.47,6375.0,47.4453,47.4781,46.8875,47.1418,6375.0
2021-01-27 14:30:00,57.6,57.61,56.47,56.84,15201.0,47.2484,47.2566,46.3215,46.625,15201.0
2021-01-27 15:00:00,56.79,57.12,56.4,56.41,22569.0,46.584,46.8547,46.2641,46.2723,22569.0
2021-01-27 15:30:00,56.37,57.02,56.16,56.52,51362.0,46.2395,46.7727,46.0672,46.3625,51362.0
2021-01-28 09:30:00,57.95,59.99,57.95,58.27,32502.0,47.5355,49.2089,47.5355,47.798,32502.0
2021-01-28 10:00:00,58.32,59.06,57.73,58.02,11805.0,47.839,48.4461,47.3551,47.593,11805.0
2021-01-28 10:30:00,57.9,58.08,57.08,57.99,17329.0,47.4945,47.6422,46.8219,47.5684,17329.0
2021-01-28 11:00:00,58.07,58.5,57.65,57.74,6779.0,47.634,47.9867,47.2895,47.3633,6779.0
2021-01-28 11:30:00,57.78,59.09,57.63,59.09,8596.0,47.3961,48.4707,47.273,48.4707,8596.0
2021-01-28 12:00:00,59.09,59.25,58.76,58.94,22048.0,48.4707,48.6019,48.2,48.3476,22048.0
2021-01-28 12:30:00,58.78,58.82,58.47,58.67,2100.0,48.2164,48.2492,47.9621,48.1261,2100.0
2021-01-28 13:00:00,58.6,59.0,58.29,58.93,3305.0,48.0687,48.3968,47.8144,48.3394,3305.0
2021-01-28 13:30:00,58.95,59.72,58.93,59.72,48161.0,48.3558,48.9874,48.3394,48.9874,48161.0
2021-01-28 14:00:00,59.67,60.16,59.55,59.97,21563.0,48.9464,49.3484,48.848,49.1925,21563.0
2021-01-28 14:30:00,60.0,60.5,59.81,60.1,21290.0,49.2171,49.6273,49.0613,49.2992,21290.0
2021-01-28 15:00:00,60.06,60.2,59.75,59.75,24794.0,49.2663,49.3812,49.0121,49.0121,24794.0
2021-01-28 15:30:00,59.8,60.6,59.8,60.34,97983.0,49.0531,49.7093,49.0531,49.496,97983.0
2021-01-29 09:30:00,60.38,60.87,59.5,60.29,4784.0,49.5288,49.9308,48.807,49.455,4784.0
2021-01-29 10:00:00,60.53,60.53,59.42,59.76,3126.0,49.6519,49.6519,48.7414,49.0203,3126.0
2021-01-29 10:30:00,59.57,59.64,58.97,59.09,3103.0,48.8644,48.9218,48.3722,48.4707,3103.0
2021-01-29 11:00:00,58.97,59.01,58.46,58.46,3236.0,48.3722,48.405,47.9539,47.9539,3236.0
2021-01-29 11:30:00,58.37,58.56,58.12,58.56,4824.0,47.8801,48.0359,47.675,48.0359,4824.0
2021-01-29 12:00:00,58.5,58.5,57.25,57.25,15565.0,47.9867,47.9867,46.9613,46.9613,15565.0
2021-01-29 12:30:00,57.32,57.35,56.37,57.08,17853.0,47.0188,47.0434,46.2395,46.8219,17853.0
2021-01-29 13:00:00,56.76,57.31,56.7,57.27,4027.0,46.5594,47.0106,46.5102,46.9777,4027.0
2021-01-29 13:30:00,57.35,57.7,57.0,57.03,7501.0,47.0434,47.3305,46.7563,46.7809,7501.0
2021-01-29 14:00:00,57.02,57.5,57.01,57.08,3220.0,46.7727,47.1664,46.7645,46.8219,3220.0
2021-01-29 14:30:00,56.75,57.03,56.73,56.97,5573.0,46.5512,46.7809,46.5348,46.7317,5573.0
2021-01-29 15:00:00,56.93,57.7,56.93,57.6,5503.0,46.6988,47.3305,46.6988,47.2484,5503.0
2021-01-29 15:30:00,57.62,57.62,56.68,56.74,18012.0,47.2648,47.2648,46.4938,46.543,18012.0
2021-02-01 09:30:00,58.47,58.67,56.69,57.15,6335.0,47.9621,48.1261,46.502,46.8793,6335.0
2021-02-01 10:00:00,57.12,57.15,56.45,56.88,8088.0,46.8547,46.8793,46.3051,46.6578,8088.0
2021-02-01 10:30:00,57.02,57.2,56.46,56.51,4326.0,46.7727,46.9203,46.3133,46.3543,4326.0
2021-02-01 11:00:00,57.04,57.07,56.61,57.03,2558.0,46.7891,46.8137,46.4364,46.7809,2558.0
2021-02-01 11:30:00,57.02,57.33,56.43,57.28,2855.0,46.7727,47.027,46.2887,46.9859,2855.0
2021-02-01 12:00:00,57.25,57.25,56.68,57.03,4883.0,46.9613,46.9613,46.4938,46.7809,4883.0
2021-02-01 12:30:00,57.2,57.65,57.2,57.65,2432.0,46.9203,47.2895,46.9203,47.2895,2432.0
2021-02-01 13:00:00,57.64,57.67,57.33,57.33,1000.0,47.2813,47.3059,47.027,47.027,1000.0
2021-02-01 13:30:00,57.73,57.82,57.54,57.76,1100.0,47.3551,47.4289,47.1992,47.3797,1100.0
2021-02-01 14:00:00,57.78,58.27,57.78,58.27,1242.0,47.3961,47.798,47.3961,47.798,1242.0
2021-02-01 14:30:00,58.35,58.71,58.14,58.16,3225.0,47.8637,48.159,47.6914,47.7078,3225.0
2021-02-01 15:00:00,58.13,58.29,57.96,58.11,3220.0,47.6832,47.8144,47.5437,47.6668,3220.0
2021-02-01 15:30:00,58.11,58.27,57.94,58.11,9200.0,47.6668,47.798,47.5273,47.6668,9200.0
2021-02-02 09:30:00,59.9,60.45,58.61,59.14,8409.0,49.1351,49.5863,48.0769,48.5117,8409.0
2021-02-02 10:00:00,59.43,60.0,59.22,59.34,5995.0,48.7496,49.2171,48.5773,48.6757,5995.0
2021-02-02 10:30:00,59.38,59.89,59.07,59.8,5800.0,48.7085,49.1269,48.4543,49.0531,5800.0
2021-02-02 11:00:00,59.98,60.08,59.59,59.76,4553.0,49.2007,49.2827,48.8808,49.0203,4553.0
2021-02-02 11:30:00,59.67,59.9,59.49,59.76,1703.0,48.9464,49.1351,48.7988,49.0203,1703.0
2021-02-02 12:00:00,59.54,59.54,59.19,59.36,6364.0,48.8398,48.8398,48.5527,48.6921,6364.0
2021-02-02 12:30:00,59.54,59.54,59.11,59.32,2297.0,48.8398,48.8398,48.4871,48.6593,2297.0
2021-02-02 13:00:00,59.14,59.16,58.7,58.74,5492.0,48.5117,48.5281,48.1508,48.1836,5492.0
2021-02-02 13:30:00,58.75,58.9,58.68,58.82,2600.0,48.1918,48.3148,48.1343,48.2492,2600.0
2021-02-02 14:00:00,58.65,58.75,58.54,58.6,1566.0,48.1097,48.1918,48.0195,48.0687,1566.0
2021-02-02 14:30:00,58.45,58.73,58.31,58.5,3180.0,47.9457,48.1754,47.8308,47.9867,3180.0
2021-02-02 15:00:00,58.62,58.88,58.61,58.71,2513.0,48.0851,48.2984,48.0769,48.159,2513.0
2021-02-02 15:30:00,58.69,58.85,58.35,58.47,10529.0,48.1426,48.2738,47.8637,47.9621,10529.0
2021-02-03 09:30:00,59.01,60.71,58.71,60.67,18265.0,48.405,49.7995,48.159,49.7667,18265.0
2021-02-03 10:00:00,60.65,61.72,60.52,61.0,24630.0,49.7503,50.628,49.6437,50.0374,24630.0
2021-02-03 10:30:00,60.86,61.45,60.15,61.39,32592.0,49.9226,50.4065,49.3402,50.3573,32592.0
2021-02-03 11:00:00,61.42,61.67,61.12,61.14,22540.0,50.3819,50.587,50.1358,50.1522,22540.0
2021-02-03 11:30:00,61.13,62.12,61.12,62.07,20292.0,50.144,50.9561,50.1358,50.9151,20292.0
2021-02-03 12:00:00,62.12,62.17,61.66,62.1,16227.0,50.9561,50.9971,50.5788,50.9397,16227.0
2021-02-03 12:30:00,62.08,62.84,62.02,62.11,18433.0,50.9233,51.5467,50.8741,50.9479,18433.0
2021-02-03 13:00:00,62.22,62.35,61.66,61.93,11922.0,51.0382,51.1448,50.5788,50.8003,11922.0
2021-02-03 13:30:00,61.89,62.74,61.84,62.67,17469.0,50.7675,51.4647,50.7264,51.4073,17469.0
2021-02-03 14:00:00,62.7,63.57,62.63,63.43,29150.0,51.4319,52.1455,51.3745,52.0307,29150.0
2021-02-03 14:30:00,63.38,64.3,63.31,64.27,39081.0,51.9897,52.7444,51.9323,52.7197,39081.0
2021-02-03 15:00:00,64.26,64.32,63.34,63.34,34296.0,52.7115,52.7608,51.9569,51.9569,34296.0
2021-02-03 15:30:00,63.34,63.89,63.3,63.6,78570.0,51.9569,52.408,51.9241,52.1702,78570.0
2021-02-04 09:30:00,64.36,65.36,63.9,64.4,16625.0,52.7936,53.6139,52.4162,52.8264,16625.0
2021-02-04 10:00:00,64.24,64.61,63.3,63.3,10063.0,52.6951,52.9986,51.9241,51.9241,10063.0
2021-02-04 10:30:00,63.63,63.84,63.09,63.61,7660.0,52.1948,52.367,51.7518,52.1784,7660.0
2021-02-04 11:00:00,63.98,64.67,63.95,64.58,3600.0,52.4819,53.0479,52.4573,52.974,3600.0
2021-02-04 11:30:00,64.65,65.03,64.39,65.0,9280.0,53.0315,53.3432,52.8182,53.3186,9280.0
2021-02-04 12:00:00,64.74,65.29,64.62,65.29,5302.0,53.1053,53.5564,53.0068,53.5564,5302.0
2021-02-04 12:30:00,65.2,65.3,64.68,64.81,10112.0,53.4826,53.5646,53.0561,53.1627,10112.0
2021-02-04 13:00:00,64.84,65.25,64.78,65.14,6526.0,53.1873,53.5236,53.1381,53.4334,6526.0
2021-02-04 13:30:00,65.16,65.38,65.16,65.17,3153.0,53.4498,53.6303,53.4498,53.458,3153.0
2021-02-04 14:00:00,65.18,65.72,65.18,65.59,5960.0,53.4662,53.9092,53.4662,53.8025,5960.0
2021-02-04 14:30:00,65.64,65.86,65.4,65.86,6634.0,53.8435,54.024,53.6467,54.024,6634.0
2021-02-04 15:00:00,65.81,65.82,64.74,64.9,10208.0,53.983,53.9912,53.1053,53.2365,10208.0
2021-02-04 15:30:00,64.88,65.35,64.6,65.35,23387.0,53.2201,53.6057,52.9904,53.6057,23387.0
2021-02-05 09:30:00,66.4,66.4,65.11,65.21,10875.0,54.467,54.467,53.4088,53.4908,10875.0
2021-02-05 10:00:00,65.47,65.48,64.66,64.86,7965.0,53.7041,53.7123,53.0397,53.2037,7965.0
2021-02-05 10:30:00,65.01,65.6,65.01,65.55,5736.0,53.3268,53.8107,53.3268,53.7697,5736.0
2021-02-05 11:00:00,65.54,66.25,65.43,66.25,4498.0,53.7615,54.3439,53.6713,54.3439,4498.0
2021-02-05 11:30:00,65.71,65.89,65.71,65.82,600.0,53.901,54.0486,53.901,53.9912,600.0
2021-02-05 12:00:00,65.74,65.74,65.44,65.64,4340.0,53.9256,53.9256,53.6795,53.8435,4340.0
2021-02-05 12:30:00,65.68,65.68,65.0,65.0,2403.0,53.8763,53.8763,53.3186,53.3186,2403.0
2021-02-05 13:00:00,64.93,64.98,64.8,64.8,4438.0,53.2611,53.3021,53.1545,53.1545,4438.0
2021-02-05 13:30:00,64.83,64.83,64.65,64.65,900.0,53.1791,53.1791,53.0315,53.0315,900.0
2021-02-05 14:00:00,64.72,64.85,64.51,64.51,1438.0,53.0889,53.1955,52.9166,52.9166,1438.0
2021-02-05 14:30:00,64.57,64.57,64.4,64.52,900.0,52.9658,52.9658,52.8264,52.9248,900.0
2021-02-05 15:00:00,64.66,64.66,64.29,64.36,1550.0,53.0397,53.0397,52.7361,52.7936,1550.0
2021-02-05 15:30:00,64.49,64.59,64.31,64.39,8108.0,52.9002,52.9822,52.7526,52.8182,8108.0
2021-02-08 09:30:00,66.02,67.09,65.83,67.02,10441.0,54.1552,55.0329,53.9994,54.9755,10441.0
2021-02-08 10:00:00,67.1,67.25,66.2,67.12,11937.0,55.0412,55.1642,54.3029,55.0576,11937.0
2021-02-08 10:30:00,66.89,67.1,66.51,66.51,6153.0,54.8689,55.0412,54.5572,54.5572,6153.0
2021-02-08 11:00:00,66.5,67.22,66.5,67.07,4558.0,54.549,55.1396,54.549,55.0165,4558.0
2021-02-08 11:30:00,67.16,67.62,67.02,67.32,4700.0,55.0904,55.4677,54.9755,55.2216,4700.0
2021-02-08 12:00:00,67.52,68.24,67.5,68.24,9244.0,55.3857,55.9763,55.3693,55.9763,9244.0
2021-02-08 12:30:00,68.19,68.68,68.19,68.63,5450.0,55.9353,56.3372,55.9353,56.2962,5450.0
2021-02-08 13:00:00,68.49,69.37,68.49,68.96,12288.0,56.1813,56.9032,56.1813,56.5669,12288.0
2021-02-08 13:30:00,68.92,69.51,68.92,68.97,6245.0,56.5341,57.018,56.5341,56.5751,6245.0
2021-02-08 14:00:00,68.8,69.1,68.46,68.62,4399.0,56.4356,56.6817,56.1567,56.288,4399.0
2021-02-08 14:30:00,68.63,69.12,68.58,69.02,4703.0,56.2962,56.6981,56.2552,56.6161,4703.0
2021-02-08 15:00:00,69.08,69.1,68.74,69.04,3806.0,56.6653,56.6817,56.3864,56.6325,3806.0
2021-02-08 15:30:00,69.1,69.37,68.51,68.93,13209.0,56.6817,56.9032,56.1978,56.5423,13209.0
2021-02-09 09:30:00,68.17,68.25,66.94,67.64,11764.0,55.9189,55.9845,54.9099,55.4841,11764.0
2021-02-09 10:00:00,67.55,68.53,67.5,68.34,6796.0,55.4103,56.2142,55.3693,56.0583,6796.0
2021-02-09 10:30:00,68.38,68.38,67.66,67.94,3206.0,56.0911,56.0911,55.5005,55.7302,3206.0
2021-02-09 11:00:00,67.42,68.19,67.36,68.19,11190.0,55.3036,55.9353,55.2544,55.9353,11190.0
2021-02-09 11:30:00,67.96,68.32,67.84,67.99,1861.0,55.7466,56.0419,55.6482,55.7712,1861.0
2021-02-09 12:00:00,67.95,68.41,67.95,68.41,1200.0,55.7384,56.1157,55.7384,56.1157,1200.0
2021-02-09 12:30:00,68.08,68.43,67.95,67.95,1700.0,55.845,56.1321,55.7384,55.7384,1700.0
2021-02-09 13:00:00,67.88,67.91,67.65,67.65,1110.0,55.681,55.7056,55.4923,55.4923,1110.0
2021-02-09 13:30:00,67.58,67.62,67.34,67.45,5367.0,55.4349,55.4677,55.238,55.3283,5367.0
2021-02-09 14:00:00,67.49,67.92,67.49,67.64,2351.0,55.3611,55.7138,55.3611,55.4841,2351.0
2021-02-09 14:30:00,67.49,67.54,67.36,67.47,3198.0,55.3611,55.4021,55.2544,55.3447,3198.0
2021-02-09 15:00:00,67.47,67.47,67.0,67.0,3903.0,55.3447,55.3447,54.9591,54.9591,3903.0
2021-02-09 15:30:00,67.01,67.31,66.93,66.95,17768.0,54.9673,55.2134,54.9017,54.9181,17768.0
2021-02-10 09:30:00,67.61,69.13,67.61,68.01,10712.0,55.4595,56.7063,55.4595,55.7876,10712.0
2021-02-10 10:00:00,68.35,68.59,67.08,67.72,6753.0,56.0665,56.2634,55.0247,55.5497,6753.0
2021-02-10 10:30:00,67.61,67.9,66.75,67.9,4578.0,55.4595,55.6974,54.7541,55.6974,4578.0
2021-02-10 11:00:00,68.0,68.58,68.0,68.58,2107.0,55.7794,56.2552,55.7794,56.2552,2107.0
2021-02-10 11:30:00,68.3,69.64,68.3,69.41,2845.0,56.0255,57.1247,56.0255,56.936,2845.0
2021-02-10 12:00:00,69.43,69.81,69.08,69.74,15013.0,56.9524,57.2641,56.6653,57.2067,15013.0
2021-02-10 12:30:00,68.92,69.46,68.92,69.29,1000.0,56.5341,56.977,56.5341,56.8376,1000.0
2021-02-10 13:00:00,69.25,69.35,69.21,69.35,1160.0,56.8048,56.8868,56.772,56.8868,1160.0
2021-02-10 13:30:00,69.16,69.5,69.12,69.2,2942.0,56.7309,57.0098,56.6981,56.7637,2942.0
2021-02-10 14:00:00,69.03,69.04,68.64,68.79,2300.0,56.6243,56.6325,56.3044,56.4274,2300.0
2021-02-10 14:30:00,69.0,69.09,68.97,69.09,1800.0,56.5997,56.6735,56.5751,56.6735,1800.0
2021-02-10 15:00:00,69.11,69.27,68.5,68.55,14963.0,56.6899,56.8212,56.1895,56.2306,14963.0
2021-02-10 15:30:00,68.5,68.83,68.27,68.83,24305.0,56.1895,56.4602,56.0009,56.4602,24305.0
2021-02-11 09:30:00,68.28,69.2,67.52,68.62,4754.0,56.0091,56.7637,55.3857,56.288,4754.0
2021-02-11 10:00:00,68.95,68.95,68.17,68.17,1462.0,56.5587,56.5587,55.9189,55.9189,1462.0
2021-02-11 10:30:00,68.18,68.59,67.73,68.43,7436.0,55.9271,56.2634,55.5579,56.1321,7436.0
2021-02-11 11:00:00,68.41,68.41,67.3,67.47,22962.0,56.1157,56.1157,55.2052,55.3447,22962.0
2021-02-11 11:30:00,67.29,67.29,66.81,66.95,2153.0,55.197,55.197,54.8033,54.9181,2153.0
2021-02-11 12:00:00,67.19,67.19,65.63,65.63,4910.0,55.115,55.115,53.8353,53.8353,4910.0
2021-02-11 12:30:00,65.94,66.93,65.91,66.93,3230.0,54.0896,54.9017,54.065,54.9017,3230.0
2021-02-11 13:00:00,66.9,67.45,66.9,67.45,1744.0,54.8771,55.3283,54.8771,55.3283,1744.0
2021-02-11 13:30:00,67.55,67.88,67.32,67.88,1900.0,55.4103,55.681,55.2216,55.681,1900.0
2021-02-11 14:00:00,67.73,67.77,67.16,67.27,3120.0,55.5579,55.5907,55.0904,55.1806,3120.0
2021-02-11 14:30:00,67.13,67.38,66.93,67.38,4973.0,55.0658,55.2708,54.9017,55.2708,4973.0
2021-02-11 15:00:00,67.39,67.78,67.31,67.71,1759.0,55.279,55.5989,55.2134,55.5415,1759.0
2021-02-11 15:30:00,67.71,67.84,67.48,67.81,8409.0,55.5415,55.6482,55.3529,55.6236,8409.0
2021-02-12 09:30:00,66.81,68.48,66.81,68.16,3579.0,54.8033,56.1731,54.8033,55.9107,3579.0
2021-02-12 10:00:00,68.58,68.58,67.84,67.84,4990.0,56.2552,56.2552,55.6482,55.6482,4990.0
2021-02-12 10:30:00,67.75,68.17,67.47,67.61,13499.0,55.5743,55.9189,55.3447,55.4595,13499.0
2021-02-12 11:00:00,67.76,67.85,66.9,67.4,6860.0,55.5825,55.6564,54.8771,55.2872,6860.0
2021-02-12 11:30:00,67.42,68.42,67.42,68.35,10114.0,55.3036,56.1239,55.3036,56.0665,10114.0
2021-02-12 12:00:00,68.37,69.7,68.37,69.36,15889.0,56.0829,57.1739,56.0829,56.895,15889.0
2021-02-12 12:30:00,69.38,69.65,69.24,69.25,3975.0,56.9114,57.1329,56.7966,56.8048,3975.0
2021-02-12 13:00:00,69.45,69.66,68.62,68.74,7941.0,56.9688,57.1411,56.288,56.3864,7941.0
2021-02-12 13:30:00,68.73,68.88,68.55,68.63,5100.0,56.3782,56.5013,56.2306,56.2962,5100.0
2021-02-12 14:00:00,68.63,69.25,68.48,69.25,8570.0,56.2962,56.8048,56.1731,56.8048,8570.0
2021-02-12 14:30:00,69.29,69.42,68.84,69.21,7426.0,56.8376,56.9442,56.4684,56.772,7426.0
2021-02-12 15:00:00,69.22,69.33,68.96,68.97,2929.0,56.7802,56.8704,56.5669,56.5751,2929.0
2021-02-12 15:30:00,68.94,69.27,68.84,69.13,11273.0,56.5505,56.8212,56.4684,56.7063,11273.0
2021-02-16 09:30:00,70.59,71.96,70.59,71.96,11751.0,57.9039,59.0277,57.9039,59.0277,11751.0
2021-02-16 10:00:00,71.95,72.12,70.88,70.91,10391.0,59.0195,59.159,58.1418,58.1664,10391.0
2021-02-16 10:30:00,70.82,70.87,70.17,70.63,5486.0,58.0926,58.1336,57.5594,57.9368,5486.0
2021-02-16 11:00:00,70.43,70.79,70.2,70.31,4302.0,57.7727,58.068,57.584,57.6743,4302.0
2021-02-16 11:30:00,70.29,70.97,70.02,70.03,2314.0,57.6579,58.2157,57.4364,57.4446,2314.0
2021-02-16 12:00:00,69.76,69.86,69.4,69.77,1598.0,57.2231,57.3051,56.9278,57.2313,1598.0
2021-02-16 12:30:00,69.98,70.11,69.93,69.97,1211.0,57.4036,57.5102,57.3626,57.3954,1211.0
2021-02-16 13:00:00,69.93,69.97,69.65,69.81,1802.0,57.3626,57.3954,57.1329,57.2641,1802.0
2021-02-16 13:30:00,69.78,69.78,69.3,69.63,6256.0,57.2395,57.2395,56.8458,57.1165,6256.0
2021-02-16 14:00:00,69.52,69.81,69.37,69.75,7920.0,57.0262,57.2641,56.9032,57.2149,7920.0
2021-02-16 14:30:00,69.97,69.97,69.57,69.76,7050.0,57.3954,57.3954,57.0673,57.2231,7050.0
2021-02-16 15:00:00,69.54,69.57,69.06,69.22,4409.0,57.0426,57.0673,56.6489,56.7802,4409.0
2021-02-16 15:30:00,69.21,69.34,68.84,68.98,15520.0,56.772,56.8786,56.4684,56.5833,15520.0
2021-02-17 09:30:00,69.89,69.89,67.91,69.09,12858.0,57.3297,57.3297,55.7056,56.6735,12858.0
2021-02-17 10:00:00,69.24,70.09,69.06,69.67,9541.0,56.7966,57.4938,56.6489,57.1493,9541.0
2021-02-17 10:30:00,69.45,69.49,68.57,68.89,4473.0,56.9688,57.0016,56.247,56.5095,4473.0
2021-02-17 11:00:00,68.77,68.77,67.4,67.93,3301.0,56.411,56.411,55.2872,55.722,3301.0
2021-02-17 11:30:00,67.89,68.04,67.5,67.9,8737.0,55.6892,55.8122,55.3693,55.6974,8737.0
2021-02-17 12:00:00,67.9,68.07,67.57,67.91,21572.0,55.6974,55.8368,55.4267,55.7056,21572.0
2021-02-17 12:30:00,68.03,68.56,67.85,68.44,2090.0,55.804,56.2388,55.6564,56.1403,2090.0
2021-02-17 13:00:00,68.49,68.68,68.49,68.63,2775.0,56.1813,56.3372,56.1813,56.2962,2775.0
2021-02-17 13:30:00,68.46,68.62,68.39,68.51,1758.0,56.1567,56.288,56.0993,56.1978,1758.0
2021-02-17 14:00:00,68.74,68.87,68.73,68.83,1414.0,56.3864,56.4931,56.3782,56.4602,1414.0
2021-02-17 14:30:00,68.81,69.0,68.77,69.0,1200.0,56.4438,56.5997,56.411,56.5997,1200.0
2021-02-17 15:00:00,69.0,69.07,68.76,68.76,3987.0,56.5997,56.6571,56.4028,56.4028,3987.0
2021-02-17 15:30:00,68.62,68.93,68.62,68.74,4364.0,56.288,56.5423,56.288,56.3864,4364.0
2021-02-18 09:30:00,68.01,68.32,67.14,67.56,6153.0,55.7876,56.0419,55.074,55.4185,6153.0
2021-02-18 10:00:00,67.45,67.45,65.81,66.07,14091.0,55.3283,55.3283,53.983,54.1963,14091.0
2021-02-18 10:30:00,65.95,66.78,65.53,66.35,8930.0,54.0978,54.7787,53.7533,54.4259,8930.0
2021-02-18 11:00:00,66.35,67.2,66.35,67.15,12235.0,54.4259,55.1232,54.4259,55.0822,12235.0
2021-02-18 11:30:00,67.0,67.0,66.57,66.61,2340.0,54.9591,54.9591,54.6064,54.6392,2340.0
2021-02-18 12:00:00,66.45,66.46,65.8,66.07,10934.0,54.508,54.5162,53.9748,54.1963,10934.0
2021-02-18 12:30:00,66.0,66.23,65.87,65.87,1300.0,54.1388,54.3275,54.0322,54.0322,1300.0
2021-02-18 13:00:00,65.75,66.15,65.52,66.12,3310.0,53.9338,54.2619,53.7451,54.2373,3310.0
2021-02-18 13:30:00,66.03,66.06,65.5,65.52,2694.0,54.1634,54.1881,53.7287,53.7451,2694.0
2021-02-18 14:00:00,65.58,65.58,65.14,65.24,11953.0,53.7943,53.7943,53.4334,53.5154,11953.0
2021-02-18 14:30:00,65.25,65.25,64.72,64.93,6948.0,53.5236,53.5236,53.0889,53.2611,6948.0
2021-02-18 15:00:00,64.92,65.09,64.83,65.09,2600.0,53.2529,53.3924,53.1791,53.3924,2600.0
2021-02-18 15:30:00,65.27,65.45,65.01,65.01,10417.0,53.54,53.6877,53.3268,53.3268,10417.0
2021-02-19 09:30:00,66.34,66.7,65.86,66.62,3119.0,54.4177,54.713,54.024,54.6474,3119.0
2021-02-19 10:00:00,66.41,66.91,66.41,66.81,4842.0,54.4752,54.8853,54.4752,54.8033,4842.0
2021-02-19 10:30:00,66.49,66.58,65.77,65.77,3037.0,54.5408,54.6146,53.9502,53.9502,3037.0
2021-02-19 11:00:00,65.98,66.16,65.75,65.9,5375.0,54.1224,54.2701,53.9338,54.0568,5375.0
2021-02-19 11:30:00,65.85,66.05,65.8,65.83,2200.0,54.0158,54.1799,53.9748,53.9994,2200.0
2021-02-19 12:00:00,65.8,66.01,65.8,65.82,1900.0,53.9748,54.147,53.9748,53.9912,1900.0
2021-02-19 12:30:00,65.9,65.9,65.48,65.84,2714.0,54.0568,54.0568,53.7123,54.0076,2714.0
2021-02-19 13:00:00,65.82,66.0,65.63,65.95,2197.0,53.9912,54.1388,53.8353,54.0978,2197.0
2021-02-19 13:30:00,65.93,66.11,65.88,65.98,2700.0,54.0814,54.2291,54.0404,54.1224,2700.0
2021-02-19 14:00:00,65.99,65.99,65.5,65.5,4294.0,54.1306,54.1306,53.7287,53.7287,4294.0
2021-02-19 14:30:00,65.5,65.54,65.35,65.54,2958.0,53.7287,53.7615,53.6057,53.7615,2958.0
2021-02-19 15:00:00,65.62,65.78,65.21,65.22,5300.0,53.8271,53.9584,53.4908,53.499,5300.0
2021-02-19 15:30:00,65.21,65.85,65.21,65.62,17466.0,53.4908,54.0158,53.4908,53.8271,17466.0
2021-02-22 09:30:00,66.81,68.51,66.46,68.16,13087.0,54.8033,56.1978,54.5162,55.9107,13087.0
2021-02-22 10:00:00,68.3,69.71,68.08,69.48,22607.0,56.0255,57.1821,55.845,56.9934,22607.0
2021-02-22 10:30:00,69.48,70.17,69.2,69.8,13470.0,56.9934,57.5594,56.7637,57.2559,13470.0
2021-02-22 11:00:00,69.62,69.71,68.94,69.26,18304.0,57.1083,57.1821,56.5505,56.813,18304.0
2021-02-22 11:30:00,69.27,69.81,68.95,69.72,11727.0,56.8212,57.2641,56.5587,57.1903,11727.0
2021-02-22 12:00:00,69.51,70.42,69.5,69.96,10767.0,57.018,57.7645,57.0098,57.3872,10767.0
2021-02-22 12:30:00,70.05,70.34,69.81,70.2,12208.0,57.461,57.6989,57.2641,57.584,12208.0
2021-02-22 13:00:00,70.07,70.43,69.97,70.26,6646.0,57.4774,57.7727,57.3954,57.6333,6646.0
2021-02-22 13:30:00,70.31,70.78,69.89,70.63,8662.0,57.6743,58.0598,57.3297,57.9368,8662.0
2021-02-22 14:00:00,70.6,70.61,70.03,70.33,3800.0,57.9121,57.9204,57.4446,57.6907,3800.0
2021-02-22 14:30:00,70.44,70.5,69.64,69.73,9541.0,57.7809,57.8301,57.1247,57.1985,9541.0
2021-02-22 15:00:00,69.8,69.81,68.91,68.91,13560.0,57.2559,57.2641,56.5259,56.5259,13560.0
2021-02-22 15:30:00,68.82,69.26,68.41,68.44,17180.0,56.452,56.813,56.1157,56.1403,17180.0
2021-02-23 09:30:00,67.05,67.76,63.26,67.5,23542.0,55.0001,55.5825,51.8913,55.3693,23542.0
2021-02-23 10:00:00,67.8,71.25,67.2,70.58,23296.0,55.6153,58.4453,55.1232,57.8957,23296.0
2021-02-23 10:30:00,70.66,70.86,68.44,68.58,10104.0,57.9614,58.1254,56.1403,56.2552,10104.0
2021-02-23 11:00:00,68.85,69.26,67.88,69.05,7729.0,56.4766,56.813,55.681,56.6407,7729.0
2021-02-23 11:30:00,68.98,69.8,68.71,68.89,10504.0,56.5833,57.2559,56.3618,56.5095,10504.0
2021-02-23 12:00:00,68.98,70.17,68.77,70.17,6265.0,56.5833,57.5594,56.411,57.5594,6265.0
2021-02-23 12:30:00,70.24,71.4,70.22,70.77,22968.0,57.6168,58.5684,57.6004,58.0516,22968.0
2021-02-23 13:00:00,70.79,71.01,70.12,70.4,9150.0,58.068,58.2485,57.5184,57.7481,9150.0
2021-02-23 13:30:00,70.19,70.52,69.71,69.91,28427.0,57.5758,57.8465,57.1821,57.3462,28427.0
2021-02-23 14:00:00,69.83,70.56,69.61,70.41,28189.0,57.2805,57.8793,57.1001,57.7563,28189.0
2021-02-23 14:30:00,70.4,70.65,69.91,70.26,26682.0,57.7481,57.9532,57.3462,57.6333,26682.0
2021-02-23 15:00:00,70.19,70.59,70.12,70.44,8285.0,57.5758,57.9039,57.5184,57.7809,8285.0
2021-02-23 15:30:00,70.57,71.04,70.52,71.04,36921.0,57.8875,58.2731,57.8465,58.2731,36921.0
2021-02-24 09:30:00,71.5,74.18,70.89,73.97,21216.0,58.6504,60.8488,58.15,60.6765,21216.0
2021-02-24 10:00:00,74.1,74.54,73.5,73.77,28099.0,60.7831,61.1441,60.291,60.5125,28099.0
2021-02-24 10:30:00,73.85,74.14,73.56,73.95,14237.0,60.5781,60.816,60.3402,60.6601,14237.0
2021-02-24 11:00:00,73.92,74.37,73.9,74.01,13532.0,60.6355,61.0046,60.6191,60.7093,13532.0
2021-02-24 11:30:00,73.8,74.0,72.73,73.05,12617.0,60.5371,60.7011,59.6594,59.9218,12617.0
2021-02-24 12:00:00,73.18,73.7,73.17,73.59,7084.0,60.0285,60.455,60.0203,60.3648,7084.0
2021-02-24 12:30:00,73.69,73.89,73.1,73.73,5079.0,60.4468,60.6109,59.9629,60.4796,5079.0
2021-02-24 13:00:00,73.62,74.1,73.62,74.06,4627.0,60.3894,60.7831,60.3894,60.7503,4627.0
2021-02-24 13:30:00,74.18,74.23,73.65,73.65,4200.0,60.8488,60.8898,60.414,60.414,4200.0
2021-02-24 14:00:00,73.7,73.94,73.35,73.94,4367.0,60.455,60.6519,60.1679,60.6519,4367.0
2021-02-24 14:30:00,74.02,74.22,73.86,74.03,1857.0,60.7175,60.8816,60.5863,60.7257,1857.0
2021-02-24 15:00:00,74.02,74.02,73.7,73.93,4300.0,60.7175,60.7175,60.455,60.6437,4300.0
2021-02-24 15:30:00,73.85,74.22,73.83,73.89,52722.0,60.5781,60.8816,60.5617,60.6109,52722.0
2021-02-25 09:30:00,74.57,74.7,73.01,74.3,7578.0,61.1687,61.2753,59.889,60.9472,7578.0
2021-02-25 10:00:00,74.18,74.33,73.47,73.47,5432.0,60.8488,60.9718,60.2664,60.2664,5432.0
2021-02-25 10:30:00,73.38,73.38,71.65,71.78,4710.0,60.1925,60.1925,58.7734,58.8801,4710.0
2021-02-25 11:00:00,71.85,72.87,71.5,72.77,7341.0,58.9375,59.7742,58.6504,59.6922,7341.0
2021-02-25 11:30:00,72.64,72.77,71.52,71.98,2095.0,59.5855,59.6922,58.6668,59.0441,2095.0
2021-02-25 12:00:00,71.89,72.12,71.33,71.51,3000.0,58.9703,59.159,58.511,58.6586,3000.0
2021-02-25 12:30:00,71.43,71.47,69.99,69.99,18395.0,58.593,58.6258,57.4118,57.4118,18395.0
2021-02-25 13:00:00,70.09,70.85,69.53,70.85,7401.0,57.4938,58.1172,57.0344,58.1172,7401.0
2021-02-25 13:30:00,70.67,71.09,70.34,70.36,2800.0,57.9696,58.3141,57.6989,57.7153,2800.0
2021-02-25 14:00:00,70.45,71.94,70.44,71.87,3872.0,57.7891,59.0113,57.7809,58.9539,3872.0
2021-02-25 14:30:00,71.51,71.66,70.97,71.06,5395.0,58.6586,58.7817,58.2157,58.2895,5395.0
2021-02-25 15:00:00,70.93,70.93,69.81,69.91,6450.0,58.1828,58.1828,57.2641,57.3462,6450.0
2021-02-25 15:30:00,70.0,70.01,69.11,69.11,18186.0,57.42,57.4282,56.6899,56.6899,18186.0
2021-02-26 09:30:00,68.4,69.27,67.21,67.48,14205.0,56.1075,56.8212,55.1314,55.3529,14205.0
2021-02-26 10:00:00,67.46,67.6,65.45,65.45,16838.0,55.3365,55.4513,53.6877,53.6877,16838.0
2021-02-26 10:30:00,65.56,67.32,65.29,66.29,22014.0,53.7779,55.2216,53.5564,54.3767,22014.0
2021-02-26 11:00:00,66.25,67.85,66.22,67.32,10391.0,54.3439,55.6564,54.3193,55.2216,10391.0
2021-02-26 11:30:00,67.33,67.89,66.72,67.12,7900.0,55.2298,55.6892,54.7294,55.0576,7900.0
2021-02-26 12:00:00,67.5,69.36,67.5,69.13,4865.0,55.3693,56.895,55.3693,56.7063,4865.0
2021-02-26 12:30:00,69.13,69.3,68.77,68.77,4336.0,56.7063,56.8458,56.411,56.411,4336.0
2021-02-26 13:00:00,68.55,69.18,68.41,69.11,1972.0,56.2306,56.7473,56.1157,56.6899,1972.0
2021-02-26 13:30:00,69.13,69.18,68.67,69.11,3424.0,56.7063,56.7473,56.329,56.6899,3424.0
2021-02-26 14:00:00,69.01,69.09,68.65,68.65,3466.0,56.6079,56.6735,56.3126,56.3126,3466.0
2021-02-26 14:30:00,68.91,69.24,68.74,69.23,2300.0,56.5259,56.7966,56.3864,56.7884,2300.0
2021-02-26 15:00:00,69.22,69.49,68.9,68.95,5573.0,56.7802,57.0016,56.5177,56.5587,5573.0
2021-02-26 15:30:00,69.04,70.17,69.0,69.4,19710.0,56.6325,57.5594,56.5997,56.9278,19710.0
2021-03-01 09:30:00,70.96,72.01,70.64,71.68,8786.0,58.2075,59.0688,57.945,58.7981,8786.0
2021-03-01 10:00:00,71.7,73.5,71.7,72.95,12311.0,58.8145,60.291,58.8145,59.8398,12311.0
2021-03-01 10:30:00,72.97,73.62,72.86,73.3,13426.0,59.8562,60.3894,59.766,60.1269,13426.0
2021-03-01 11:00:00,73.05,73.9,73.05,73.79,19888.0,59.9218,60.6191,59.9218,60.5289,19888.0
2021-03-01 11:30:00,73.84,74.02,72.86,73.06,16010.0,60.5699,60.7175,59.766,59.9301,16010.0
2021-03-01 12:00:00,73.16,73.52,73.04,73.41,9050.0,60.0121,60.3074,59.9136,60.2172,9050.0
2021-03-01 12:30:00,73.39,73.85,73.05,73.05,6293.0,60.2007,60.5781,59.9218,59.9218,6293.0
2021-03-01 13:00:00,72.96,72.96,71.8,72.43,12718.0,59.848,59.848,58.8965,59.4133,12718.0
2021-03-01 13:30:00,72.46,73.4,72.46,73.35,8740.0,59.4379,60.2089,59.4379,60.1679,8740.0
2021-03-01 14:00:00,73.44,74.0,73.09,74.0,25576.0,60.2418,60.7011,59.9547,60.7011,25576.0
2021-03-01 14:30:00,74.05,74.43,73.93,74.4,7438.0,60.7421,61.0538,60.6437,61.0292,7438.0
2021-03-01 15:00:00,74.32,74.34,73.21,73.57,10650.0,60.9636,60.98,60.0531,60.3484,10650.0
2021-03-01 15:30:00,73.58,73.97,73.37,73.63,29929.0,60.3566,60.6765,60.1843,60.3976,29929.0
2021-03-02 09:30:00,72.75,73.97,72.75,73.27,5891.0,59.6758,60.6765,59.6758,60.1023,5891.0
2021-03-02 10:00:00,73.01,73.74,72.58,73.73,5804.0,59.889,60.4878,59.5363,60.4796,5804.0
2021-03-02 10:30:00,73.09,73.31,72.38,72.48,3941.0,59.9547,60.1351,59.3723,59.4543,3941.0
2021-03-02 11:00:00,72.46,72.46,70.77,70.77,6475.0,59.4379,59.4379,58.0516,58.0516,6475.0
2021-03-02 11:30:00,70.78,70.99,69.94,70.87,7500.0,58.0598,58.2321,57.3708,58.1336,7500.0
2021-03-02 12:00:00,70.72,71.95,70.66,71.95,3700.0,58.0106,59.0195,57.9614,59.0195,3700.0
2021-03-02 12:30:00,72.04,72.24,71.55,71.73,2784.0,59.0934,59.2574,58.6914,58.8391,2784.0
2021-03-02 13:00:00,71.83,72.23,71.81,72.07,2512.0,58.9211,59.2492,58.9047,59.118,2512.0
2021-03-02 13:30:00,71.98,72.22,71.92,71.99,2988.0,59.0441,59.241,58.9949,59.0523,2988.0
2021-03-02 14:00:00,71.87,71.94,70.66,70.67,4000.0,58.9539,59.0113,57.9614,57.9696,4000.0
2021-03-02 14:30:00,70.66,71.26,70.66,71.1,3160.0,57.9614,58.4535,57.9614,58.3223,3160.0
2021-03-02 15:00:00,71.11,71.47,70.85,71.26,6988.0,58.3305,58.6258,58.1172,58.4535,6988.0
2021-03-02 15:30:00,71.21,72.0,70.81,70.98,26247.0,58.4125,59.0605,58.0844,58.2239,26247.0
2021-03-03 09:30:00,72.62,74.13,72.39,73.54,11185.0,59.8892,61.1345,59.6995,60.6479,11185.0
2021-03-03 10:00:00,73.9,75.06,73.54,74.9,21024.0,60.9448,61.9015,60.6479,61.7695,21024.0
2021-03-03 10:30:00,74.8,75.85,74.35,75.69,22948.0,61.687,62.553,61.3159,62.421,22948.0
2021-03-03 11:00:00,75.69,76.25,75.48,76.17,10738.0,62.421,62.8829,62.2478,62.8169,10738.0
2021-03-03 11:30:00,76.09,76.43,75.8,76.21,6467.0,62.7509,63.0313,62.5117,62.8499,6467.0
2021-03-03 12:00:00,76.15,76.9,76.11,76.89,11255.0,62.8004,63.4189,62.7674,63.4107,11255.0
2021-03-03 12:30:00,76.82,77.71,76.73,76.85,13368.0,63.3529,64.0869,63.2787,63.3777,13368.0
2021-03-03 13:00:00,76.92,77.97,76.92,77.58,7691.0,63.4354,64.3013,63.4354,63.9797,7691.0
2021-03-03 13:30:00,77.25,77.57,75.57,75.69,9634.0,63.7075,63.9714,62.3221,62.421,9634.0
2021-03-03 14:00:00,75.78,75.78,74.57,75.11,10894.0,62.4952,62.4952,61.4974,61.9427,10894.0
2021-03-03 14:30:00,75.07,76.05,74.8,76.05,13682.0,61.9097,62.7179,61.687,62.7179,13682.0
2021-03-03 15:00:00,75.97,76.01,74.85,75.03,13608.0,62.6519,62.6849,61.7283,61.8767,13608.0
2021-03-03 15:30:00,75.0,75.6,74.39,74.39,45736.0,61.852,62.3468,61.3489,61.3489,45736.0
2021-03-04 09:30:00,75.51,79.09,75.51,77.72,18154.0,62.2726,65.225,62.2726,64.0952,18154.0
2021-03-04 10:00:00,77.6,78.5,76.67,78.5,11587.0,63.9962,64.7384,63.2292,64.7384,11587.0
2021-03-04 10:30:00,78.32,81.0,77.25,80.95,52144.0,64.59,66.8001,63.7075,66.7589,52144.0
2021-03-04 11:00:00,81.14,82.33,80.06,80.68,31362.0,66.9156,67.897,66.0249,66.5362,31362.0
2021-03-04 11:30:00,81.06,82.0,80.8,81.76,6638.0,66.8496,67.6248,66.6352,67.4269,6638.0
2021-03-04 12:00:00,81.7,82.59,81.68,82.34,10143.0,67.3774,68.1114,67.3609,67.9052,10143.0
2021-03-04 12:30:00,82.28,82.81,79.9,80.02,23684.0,67.8558,68.2928,65.893,65.9919,23684.0
2021-03-04 13:00:00,80.27,80.6,79.29,79.97,8164.0,66.1981,66.4703,65.3899,65.9507,8164.0
2021-03-04 13:30:00,80.13,81.14,79.08,79.08,10650.0,66.0827,66.9156,65.2167,65.2167,10650.0
2021-03-04 14:00:00,79.04,79.9,78.73,79.69,9910.0,65.1837,65.893,64.9281,65.7198,9910.0
2021-03-04 14:30:00,79.56,81.15,79.01,81.15,7832.0,65.6126,66.9239,65.159,66.9239,7832.0
2021-03-04 15:00:00,81.2,81.34,79.5,80.07,11111.0,66.9651,67.0805,65.5631,66.0332,11111.0
2021-03-04 15:30:00,80.15,81.7,80.15,81.37,34923.0,66.0992,67.3774,66.0992,67.1053,34923.0
2021-03-05 09:30:00,84.0,86.37,82.75,84.81,38667.0,69.2742,71.2287,68.2434,69.9422,38667.0
2021-03-05 10:00:00,85.13,86.82,84.87,85.41,20728.0,70.2061,71.5999,69.9917,70.437,20728.0
2021-03-05 10:30:00,85.52,87.9,84.6,86.68,28941.0,70.5278,72.4905,69.769,71.4844,28941.0
2021-03-05 11:00:00,86.45,86.45,82.94,83.16,25216.0,71.2947,71.2947,68.4001,68.5815,25216.0
2021-03-05 11:30:00,83.73,86.74,83.73,86.44,24469.0,69.0516,71.5339,69.0516,71.2865,24469.0
2021-03-05 12:00:00,86.06,88.41,85.67,88.21,27639.0,70.9731,72.9111,70.6515,72.7462,27639.0
2021-03-05 12:30:00,88.01,88.68,86.78,87.82,25992.0,72.5812,73.1338,71.5669,72.4246,25992.0
2021-03-05 13:00:00,87.99,88.0,86.92,87.92,13553.0,72.5648,72.573,71.6823,72.507,13553.0
2021-03-05 13:30:00,87.99,88.67,86.84,87.69,15582.0,72.5648,73.1255,71.6164,72.3173,15582.0
2021-03-05 14:00:00,87.3,87.75,86.81,87.47,14263.0,71.9957,72.3668,71.5916,72.1359,14263.0
2021-03-05 14:30:00,87.5,87.51,85.9,86.47,10730.0,72.1607,72.1689,70.8411,71.3112,10730.0
2021-03-05 15:00:00,86.75,86.99,85.62,85.63,15132.0,71.5421,71.7401,70.6102,70.6185,15132.0
2021-03-05 15:30:00,85.53,85.53,84.44,85.24,36422.0,70.536,70.536,69.6371,70.2968,36422.0
2021-03-08 09:30:00,86.7,87.7,84.88,85.12,15294.0,71.5009,72.3256,70.0,70.1979,15294.0
2021-03-08 10:00:00,84.82,85.26,83.22,83.61,12036.0,69.9505,70.3133,68.631,68.9526,12036.0
2021-03-08 10:30:00,83.68,84.33,83.44,84.09,5625.0,69.0103,69.5464,68.8124,69.3484,5625.0
2021-03-08 11:00:00,84.1,84.18,83.49,84.1,11534.0,69.3567,69.4227,68.8536,69.3567,11534.0
2021-03-08 11:30:00,83.95,84.0,83.5,83.81,3312.0,69.233,69.2742,68.8619,69.1175,3312.0
2021-03-08 12:00:00,84.0,85.06,83.9,85.06,6289.0,69.2742,70.1484,69.1918,70.1484,6289.0
2021-03-08 12:30:00,85.28,85.64,84.62,85.64,4002.0,70.3298,70.6267,69.7855,70.6267,4002.0
2021-03-08 13:00:00,85.75,85.76,84.86,84.92,3874.0,70.7174,70.7257,69.9835,70.0329,3874.0
2021-03-08 13:30:00,84.88,84.88,81.91,81.91,9051.0,70.0,70.0,67.5506,67.5506,9051.0
2021-03-08 14:00:00,81.89,83.53,81.89,83.51,2581.0,67.5341,68.8866,67.5341,68.8701,2581.0
2021-03-08 14:30:00,83.45,83.69,82.76,83.11,4925.0,68.8206,69.0186,68.2516,68.5402,4925.0
2021-03-08 15:00:00,82.75,84.05,82.61,84.02,8968.0,68.2434,69.3155,68.1279,69.2907,8968.0
2021-03-08 15:30:00,83.99,84.79,83.99,84.17,18196.0,69.266,69.9257,69.266,69.4144,18196.0
2021-03-09 09:30:00,83.15,83.15,80.82,80.94,25597.0,68.5732,68.5732,66.6517,66.7507,25597.0
2021-03-09 10:00:00,80.93,81.79,80.77,81.24,15513.0,66.7424,67.4517,66.6105,66.9981,15513.0
2021-03-09 10:30:00,81.21,83.01,81.21,82.91,14932.0,66.9733,68.4578,66.9733,68.3753,14932.0
2021-03-09 11:00:00,83.09,83.59,81.5,81.74,16630.0,68.5238,68.9361,67.2125,67.4104,16630.0
2021-03-09 11:30:00,81.88,82.74,81.87,82.52,14700.0,67.5259,68.2351,67.5176,68.0537,14700.0
2021-03-09 12:00:00,81.92,82.0,80.53,80.81,11523.0,67.5589,67.6248,66.4125,66.6435,11523.0
2021-03-09 12:30:00,80.77,81.13,80.46,80.99,7661.0,66.6105,66.9074,66.3548,66.7919,7661.0
2021-03-09 13:00:00,80.61,81.06,80.14,80.23,7000.0,66.4785,66.8496,66.0909,66.1651,7000.0
2021-03-09 13:30:00,80.24,80.65,79.99,80.36,6002.0,66.1734,66.5115,65.9672,66.2723,6002.0
2021-03-09 14:00:00,80.39,80.39,79.95,80.2,7618.0,66.2971,66.2971,65.9342,66.1404,7618.0
2021-03-09 14:30:00,80.25,81.43,80.25,81.11,7380.0,66.1816,67.1548,66.1816,66.8909,7380.0
2021-03-09 15:00:00,81.05,81.38,80.7,81.03,7926.0,66.8414,67.1135,66.5527,66.8249,7926.0
2021-03-09 15:30:00,81.12,81.46,80.53,81.1,39571.0,66.8991,67.1795,66.4125,66.8826,39571.0
2021-03-10 09:30:00,81.09,82.71,80.32,80.6,14111.0,66.8744,68.2104,66.2394,66.4703,14111.0
2021-03-10 10:00:00,80.8,81.19,79.41,79.41,10113.0,66.6352,66.9568,65.4889,65.4889,10113.0
2021-03-10 10:30:00,79.7,81.41,79.6,81.14,8370.0,65.728,67.1383,65.6456,66.9156,8370.0
2021-03-10 11:00:00,81.29,81.56,80.3,80.67,8370.0,67.0393,67.262,66.2229,66.528,8370.0
2021-03-10 11:30:00,80.6,80.93,79.94,80.51,5061.0,66.4703,66.7424,65.926,66.396,5061.0
2021-03-10 12:00:00,80.2,80.2,78.79,78.93,10768.0,66.1404,66.1404,64.9776,65.093,10768.0
2021-03-10 12:30:00,78.94,80.02,78.91,79.83,10617.0,65.1013,65.9919,65.0765,65.8353,10617.0
2021-03-10 13:00:00,79.8,80.51,79.59,80.51,3500.0,65.8105,66.396,65.6373,66.396,3500.0
2021-03-10 13:30:00,80.49,80.59,79.9,79.99,5300.0,66.3796,66.462,65.893,65.9672,5300.0
2021-03-10 14:00:00,80.12,80.3,79.86,80.08,4800.0,66.0744,66.2229,65.86,66.0414,4800.0
2021-03-10 14:30:00,80.21,80.78,79.81,80.78,6833.0,66.1486,66.6187,65.8188,66.6187,6833.0
2021-03-10 15:00:00,80.73,81.0,80.0,80.43,9292.0,66.5775,66.8001,65.9755,66.3301,9292.0
2021-03-10 15:30:00,80.47,81.56,80.45,80.93,23511.0,66.3631,67.262,66.3466,66.7424,23511.0
2021-03-11 09:30:00,82.3,83.06,81.63,82.51,12760.0,67.8722,68.499,67.3197,68.0454,12760.0
2021-03-11 10:00:00,82.46,83.7,82.35,83.51,10860.0,68.0042,69.0268,67.9135,68.8701,10860.0
2021-03-11 10:30:00,83.4,85.37,83.2,85.0,16760.0,68.7794,70.4041,68.6145,70.0989,16760.0
2021-03-11 11:00:00,85.01,85.96,84.96,85.54,23189.0,70.1072,70.8906,70.0659,70.5443,23189.0
2021-03-11 11:30:00,85.53,85.53,84.26,84.26,10915.0,70.536,70.536,69.4886,69.4886,10915.0
2021-03-11 12:00:00,84.43,84.46,83.77,84.17,5250.0,69.6288,69.6536,69.0845,69.4144,5250.0
2021-03-11 12:30:00,84.69,85.4,84.65,85.17,4184.0,69.8433,70.4288,69.8103,70.2391,4184.0
2021-03-11 13:00:00,85.25,85.64,84.93,84.93,5732.0,70.3051,70.6267,70.0412,70.0412,5732.0
2021-03-11 13:30:00,85.09,85.09,83.73,83.95,7948.0,70.1731,70.1731,69.0516,69.233,7948.0
2021-03-11 14:00:00,83.97,84.67,83.69,84.57,6150.0,69.2495,69.8268,69.0186,69.7443,6150.0
2021-03-11 14:30:00,84.61,84.73,84.34,84.73,3600.0,69.7773,69.8763,69.5546,69.8763,3600.0
2021-03-11 15:00:00,84.87,85.01,84.04,84.14,6298.0,69.9917,70.1072,69.3072,69.3897,6298.0
2021-03-11 15:30:00,84.2,84.33,83.74,84.05,16788.0,69.4392,69.5464,69.0598,69.3155,16788.0
2021-03-12 09:30:00,83.77,84.7,83.33,83.83,7459.0,69.0845,69.8515,68.7217,69.134,7459.0
2021-03-12 10:00:00,83.61,83.82,82.86,83.52,12129.0,68.9526,69.1258,68.3341,68.8784,12129.0
2021-03-12 10:30:00,83.33,84.12,83.2,83.99,6269.0,68.7217,69.3732,68.6145,69.266,6269.0
2021-03-12 11:00:00,83.94,84.32,83.47,83.88,7930.0,69.2247,69.5381,68.8371,69.1753,7930.0
2021-03-12 11:30:00,83.83,84.06,83.26,83.61,6300.0,69.134,69.3237,68.664,68.9526,6300.0
2021-03-12 12:00:00,83.72,84.09,83.36,83.41,3800.0,69.0433,69.3484,68.7464,68.7877,3800.0
2021-03-12 12:30:00,83.2,83.6,83.04,83.18,5600.0,68.6145,68.9443,68.4825,68.598,5600.0
2021-03-12 13:00:00,83.25,83.25,82.75,82.8,5475.0,68.6557,68.6557,68.2434,68.2846,5475.0
2021-03-12 13:30:00,82.85,82.88,81.75,82.06,9506.0,68.3258,68.3506,67.4187,67.6743,9506.0
2021-03-12 14:00:00,82.15,82.38,81.7,82.0,6393.0,67.7485,67.9382,67.3774,67.6248,6393.0
2021-03-12 14:30:00,81.9,82.17,81.86,82.13,4831.0,67.5424,67.765,67.5094,67.732,4831.0
2021-03-12 15:00:00,82.12,82.28,81.94,82.04,6034.0,67.7238,67.8558,67.5754,67.6578,6034.0
2021-03-12 15:30:00,82.03,82.22,81.79,82.0,25774.0,67.6496,67.8063,67.4517,67.6248,25774.0
2021-03-15 09:30:00,82.09,83.04,81.78,82.73,10963.0,67.6991,68.4825,67.4434,68.2269,10963.0
2021-03-15 10:00:00,82.74,83.72,81.73,83.27,17143.0,68.2351,69.0433,67.4022,68.6722,17143.0
2021-03-15 10:30:00,83.2,83.76,81.98,82.24,11410.0,68.6145,69.0763,67.6083,67.8228,11410.0
2021-03-15 11:00:00,82.34,83.7,82.34,83.14,9023.0,67.9052,69.0268,67.9052,68.565,9023.0
2021-03-15 11:30:00,83.24,83.24,82.55,82.83,7969.0,68.6475,68.6475,68.0784,68.3093,7969.0
2021-03-15 12:00:00,82.78,83.34,82.78,83.02,5895.0,68.2681,68.7299,68.2681,68.466,5895.0
2021-03-15 12:30:00,83.09,83.59,83.06,83.48,5635.0,68.5238,68.9361,68.499,68.8454,5635.0
2021-03-15 13:00:00,83.48,83.67,83.25,83.57,6727.0,68.8454,69.0021,68.6557,68.9196,6727.0
2021-03-15 13:30:00,83.5,83.94,83.5,83.83,5425.0,68.8619,69.2247,68.8619,69.134,5425.0
2021-03-15 14:00:00,83.92,83.94,83.26,83.49,7291.0,69.2083,69.2247,68.664,68.8536,7291.0
2021-03-15 14:30:00,83.48,83.51,83.13,83.36,6185.0,68.8454,68.8701,68.5567,68.7464,6185.0
2021-03-15 15:00:00,83.4,83.42,83.18,83.38,6842.0,68.7794,68.7959,68.598,68.7629,6842.0
2021-03-15 15:30:00,83.54,84.39,83.38,84.33,20012.0,68.8949,69.5959,68.7629,69.5464,20012.0
2021-03-16 09:30:00,82.0,82.7,80.21,80.92,19312.0,67.6248,68.2021,66.1486,66.7342,19312.0
2021-03-16 10:00:00,80.88,80.89,79.63,80.61,13678.0,66.7012,66.7094,65.6703,66.4785,13678.0
2021-03-16 10:30:00,80.62,80.65,79.74,79.8,39336.0,66.4868,66.5115,65.761,65.8105,39336.0
2021-03-16 11:00:00,79.82,80.8,79.45,80.74,14402.0,65.827,66.6352,65.5219,66.5857,14402.0
2021-03-16 11:30:00,80.8,81.66,80.63,81.66,11122.0,66.6352,67.3444,66.495,67.3444,11122.0
2021-03-16 12:00:00,81.85,82.66,81.75,81.84,8433.0,67.5011,68.1691,67.4187,67.4929,8433.0
2021-03-16 12:30:00,81.97,82.5,81.71,82.39,7237.0,67.6001,68.0372,67.3857,67.9465,7237.0
2021-03-16 13:00:00,82.46,82.46,81.65,81.8,3821.0,68.0042,68.0042,67.3362,67.4599,3821.0
2021-03-16 13:30:00,81.89,82.12,81.79,81.96,8787.0,67.5341,67.7238,67.4517,67.5919,8787.0
2021-03-16 14:00:00,81.94,82.18,81.0,81.0,7884.0,67.5754,67.7733,66.8001,66.8001,7884.0
2021-03-16 14:30:00,81.14,81.52,80.98,81.23,7974.0,66.9156,67.229,66.7837,66.9898,7974.0
2021-03-16 15:00:00,81.12,81.99,81.05,81.64,12993.0,66.8991,67.6166,66.8414,67.3279,12993.0
2021-03-16 15:30:00,81.66,82.34,81.44,81.97,53600.0,67.3444,67.9052,67.163,67.6001,53600.0
2021-03-17 09:30:00,81.46,82.83,81.26,81.49,6233.0,67.1795,68.3093,67.0146,67.2042,6233.0
2021-03-17 10:00:00,81.16,81.45,80.53,80.77,10539.0,66.9321,67.1713,66.4125,66.6105,10539.0
2021-03-17 10:30:00,80.68,80.68,79.05,79.86,12870.0,66.5362,66.5362,65.192,65.86,12870.0
2021-03-17 11:00:00,79.62,80.05,79.53,79.95,17445.0,65.6621,66.0167,65.5878,65.9342,17445.0
2021-03-17 11:30:00,80.05,80.48,79.91,79.94,5955.0,66.0167,66.3713,65.9012,65.926,5955.0
2021-03-17 12:00:00,80.03,80.39,79.74,79.96,5900.0,66.0002,66.2971,65.761,65.9425,5900.0
2021-03-17 12:30:00,79.97,80.01,79.49,79.77,5116.0,65.9507,65.9837,65.5549,65.7858,5116.0
2021-03-17 13:00:00,79.79,79.8,79.1,79.59,7152.0,65.8023,65.8105,65.2332,65.6373,7152.0
2021-03-17 13:30:00,79.65,80.46,79.58,80.14,8699.0,65.6868,66.3548,65.6291,66.0909,8699.0
2021-03-17 14:00:00,80.24,82.19,80.24,80.95,12200.0,66.1734,67.7815,66.1734,66.7589,12200.0
2021-03-17 14:30:00,80.85,82.04,80.79,81.36,13518.0,66.6764,67.6578,66.627,67.097,13518.0
2021-03-17 15:00:00,81.31,81.48,80.49,80.62,10931.0,67.0558,67.196,66.3796,66.4868,10931.0
2021-03-17 15:30:00,80.82,81.41,80.42,81.41,13702.0,66.6517,67.1383,66.3218,67.1383,13702.0
2021-03-18 09:30:00,80.7,81.53,80.21,80.91,15022.0,66.5527,67.2372,66.1486,66.7259,15022.0
2021-03-18 10:00:00,80.2,80.21,79.47,79.77,17229.0,66.1404,66.1486,65.5384,65.7858,17229.0
2021-03-18 10:30:00,79.79,80.12,78.64,78.98,10105.0,65.8023,66.0744,64.8539,65.1343,10105.0
2021-03-18 11:00:00,78.81,79.99,78.65,79.93,7090.0,64.9941,65.9672,64.8621,65.9177,7090.0
2021-03-18 11:30:00,79.97,80.24,79.56,79.71,5450.0,65.9507,66.1734,65.6126,65.7363,5450.0
2021-03-18 12:00:00,79.77,79.96,79.52,79.95,5341.0,65.7858,65.9425,65.5796,65.9342,5341.0
2021-03-18 12:30:00,80.02,80.02,78.38,78.9,7942.0,65.9919,65.9919,64.6395,65.0683,7942.0
2021-03-18 13:00:00,78.65,79.11,78.59,79.04,4889.0,64.8621,65.2415,64.8126,65.1837,4889.0
2021-03-18 13:30:00,79.14,79.72,79.11,79.34,5567.0,65.2662,65.7445,65.2415,65.4312,5567.0
2021-03-18 14:00:00,79.36,79.36,77.92,78.1,8568.0,65.4476,65.4476,64.2601,64.4085,8568.0
2021-03-18 14:30:00,78.27,78.4,77.52,77.83,14580.0,64.5487,64.6559,63.9302,64.1859,14580.0
2021-03-18 15:00:00,77.75,77.78,75.28,76.42,34097.0,64.1199,64.1446,62.0829,63.0231,34097.0
2021-03-18 15:30:00,76.41,76.41,74.57,75.06,59251.0,63.0148,63.0148,61.4974,61.9015,59251.0
2021-03-19 09:30:00,75.5,76.7,74.45,76.54,10294.0,62.2643,63.254,61.3984,63.122,10294.0
2021-03-19 10:00:00,76.53,76.77,75.71,76.74,5044.0,63.1138,63.3117,62.4375,63.287,5044.0
2021-03-19 10:30:00,76.75,77.71,76.38,77.71,7280.0,63.2952,64.0869,62.9901,64.0869,7280.0
2021-03-19 11:00:00,77.43,77.75,77.17,77.17,3100.0,63.856,64.1199,63.6416,63.6416,3100.0
2021-03-19 11:30:00,77.46,77.71,77.02,77.54,2916.0,63.8807,64.0869,63.5179,63.9467,2916.0
2021-03-19 12:00:00,77.5,77.92,77.27,77.92,3118.0,63.9137,64.2601,63.724,64.2601,3118.0
2021-03-19 12:30:00,77.89,78.93,77.48,78.93,6725.0,64.2354,65.093,63.8972,65.093,6725.0
2021-03-19 13:00:00,78.94,78.97,78.08,78.08,5158.0,65.1013,65.126,64.392,64.392,5158.0
2021-03-19 13:30:00,77.99,78.29,77.54,77.98,4285.0,64.3178,64.5652,63.9467,64.3096,4285.0
2021-03-19 14:00:00,78.08,78.45,77.83,77.83,3700.0,64.392,64.6972,64.1859,64.1859,3700.0
2021-03-19 14:30:00,78.09,78.16,77.6,78.16,5807.0,64.4003,64.458,63.9962,64.458,5807.0
2021-03-19 15:00:00,78.19,78.65,77.9,78.64,8992.0,64.4828,64.8621,64.2436,64.8539,8992.0
2021-03-19 15:30:00,78.66,78.68,75.67,75.8,132942.0,64.8704,64.8869,62.4045,62.5117,132942.0
2021-03-22 09:30:00,75.0,75.59,74.35,74.61,13627.0,61.852,62.3386,61.3159,61.5304,13627.0
2021-03-22 10:00:00,74.96,75.43,74.2,74.33,13362.0,61.819,62.2066,61.1922,61.2994,13362.0
2021-03-22 10:30:00,74.44,75.47,74.29,75.21,13605.0,61.3902,62.2396,61.2665,62.0252,13605.0
2021-03-22 11:00:00,75.27,75.27,74.22,74.93,12324.0,62.0747,62.0747,61.2087,61.7943,12324.0
2021-03-22 11:30:00,74.88,75.64,74.88,75.59,4100.0,61.753,62.3798,61.753,62.3386,4100.0
2021-03-22 12:00:00,75.62,75.77,74.76,74.9,7023.0,62.3633,62.487,61.6541,61.7695,7023.0
2021-03-22 12:30:00,74.82,74.9,74.36,74.45,7796.0,61.7035,61.7695,61.3242,61.3984,7796.0
2021-03-22 13:00:00,74.31,75.53,74.2,75.53,8259.0,61.2829,62.2891,61.1922,62.2891,8259.0
2021-03-22 13:30:00,75.54,75.75,75.16,75.7,8298.0,62.2973,62.4705,61.9839,62.4293,8298.0
2021-03-22 14:00:00,75.63,75.96,75.38,75.61,5626.0,62.3715,62.6437,62.1654,62.3551,5626.0
2021-03-22 14:30:00,75.5,75.77,75.33,75.41,6582.0,62.2643,62.487,62.1241,62.1901,6582.0
2021-03-22 15:00:00,75.43,75.71,75.38,75.51,4200.0,62.2066,62.4375,62.1654,62.2726,4200.0
2021-03-22 15:30:00,75.62,75.66,75.2,75.2,14800.0,62.3633,62.3963,62.0169,62.0169,14800.0
2021-03-23 09:30:00,72.04,74.4,71.63,74.4,22345.0,59.4109,61.3572,59.0728,61.3572,22345.0
2021-03-23 10:00:00,74.4,75.18,74.0,74.26,18347.0,61.3572,62.0004,61.0273,61.2417,18347.0
2021-03-23 10:30:00,74.18,74.25,73.48,73.48,14368.0,61.1757,61.2335,60.5985,60.5985,14368.0
2021-03-23 11:00:00,73.44,74.58,72.97,74.19,15211.0,60.5655,61.5056,60.1779,61.184,15211.0
2021-03-23 11:30:00,74.22,74.41,73.75,74.4,6795.0,61.2087,61.3654,60.8211,61.3572,6795.0
2021-03-23 12:00:00,74.45,74.9,74.41,74.71,13998.0,61.3984,61.7695,61.3654,61.6128,13998.0
2021-03-23 12:30:00,74.96,75.13,74.69,74.99,12381.0,61.819,61.9592,61.5963,61.8437,12381.0
2021-03-23 13:00:00,75.03,75.13,74.74,75.01,5852.0,61.8767,61.9592,61.6376,61.8602,5852.0
2021-03-23 13:30:00,75.01,75.01,74.0,74.18,11916.0,61.8602,61.8602,61.0273,61.1757,11916.0
2021-03-23 14:00:00,74.06,74.06,72.55,72.61,15364.0,61.0768,61.0768,59.8315,59.881,15364.0
2021-03-23 14:30:00,72.67,72.9,72.09,72.23,17547.0,59.9305,60.1201,59.4521,59.5676,17547.0
2021-03-23 15:00:00,72.34,73.19,71.87,72.0,12983.0,59.6583,60.3593,59.2707,59.3779,12983.0
2021-03-23 15:30:00,71.79,72.43,71.5,72.04,16859.0,59.2047,59.7325,58.9656,59.4109,16859.0
2021-03-24 09:30:00,74.28,76.25,74.28,75.19,33202.0,61.2582,62.8829,61.2582,62.0087,33202.0
2021-03-24 10:00:00,75.41,77.03,75.41,76.6,7903.0,62.1901,63.5261,62.1901,63.1715,7903.0
2021-03-24 10:30:00,76.53,77.4,75.72,77.07,8457.0,63.1138,63.8313,62.4458,63.5591,8457.0
2021-03-24 11:00:00,76.98,77.14,76.32,76.48,2900.0,63.4849,63.6168,62.9406,63.0725,2900.0
2021-03-24 11:30:00,76.07,76.14,75.36,75.53,4422.0,62.7344,62.7921,62.1489,62.2891,4422.0
2021-03-24 12:00:00,75.45,76.51,75.45,76.24,2813.0,62.2231,63.0973,62.2231,62.8746,2813.0
2021-03-24 12:30:00,76.0,76.39,75.94,76.29,2570.0,62.6767,62.9983,62.6272,62.9158,2570.0
2021-03-24 13:00:00,76.14,76.23,75.71,75.92,2200.0,62.7921,62.8664,62.4375,62.6107,2200.0
2021-03-24 13:30:00,76.08,76.49,75.89,76.29,4423.0,62.7427,63.0808,62.586,62.9158,4423.0
2021-03-24 14:00:00,76.39,76.87,76.27,76.39,3800.0,62.9983,63.3942,62.8993,62.9983,3800.0
2021-03-24 14:30:00,76.35,76.35,75.14,75.33,8609.0,62.9653,62.9653,61.9674,62.1241,8609.0
2021-03-24 15:00:00,75.32,75.45,74.94,75.16,8898.0,62.1159,62.2231,61.8025,61.9839,8898.0
2021-03-24 15:30:00,75.14,75.22,74.31,74.5,17047.0,61.9674,62.0334,61.2829,61.4396,17047.0
2021-03-25 09:30:00,72.02,72.16,70.68,71.32,16787.0,59.3944,59.5099,58.2893,58.8171,16787.0
2021-03-25 10:00:00,71.24,72.25,70.85,71.69,15447.0,58.7511,59.5841,58.4295,59.1223,15447.0
2021-03-25 10:30:00,71.75,72.0,69.71,70.45,13899.0,59.1717,59.3779,57.4894,58.0996,13899.0
2021-03-25 11:00:00,70.31,71.5,69.61,71.16,37158.0,57.9842,58.9656,57.4069,58.6852,37158.0
2021-03-25 11:30:00,71.33,72.11,71.2,72.11,9748.0,58.8254,59.4686,58.7182,59.4686,9748.0
2021-03-25 12:00:00,72.14,73.22,72.14,73.14,6937.0,59.4934,60.384,59.4934,60.3181,6937.0
2021-03-25 12:30:00,73.11,73.87,73.11,73.28,2700.0,60.2933,60.9201,60.2933,60.4335,2700.0
2021-03-25 13:00:00,72.56,73.28,72.52,72.53,3800.0,59.8397,60.4335,59.8067,59.815,3800.0
2021-03-25 13:30:00,72.61,72.84,72.12,72.43,7395.0,59.881,60.0707,59.4769,59.7325,7395.0
2021-03-25 14:00:00,72.44,73.3,72.33,72.48,5301.0,59.7408,60.45,59.6501,59.7738,5301.0
2021-03-25 14:30:00,72.5,73.36,72.36,73.1,5200.0,59.7903,60.4995,59.6748,60.2851,5200.0
2021-03-25 15:00:00,73.12,73.58,72.25,73.29,11211.0,60.3016,60.6809,59.5841,60.4418,11211.0
2021-03-25 15:30:00,73.23,74.34,73.22,73.8,21955.0,60.3923,61.3077,60.384,60.8624,21955.0
2021-03-26 09:30:00,76.65,77.28,75.67,75.67,10117.0,63.2127,63.7323,62.4045,62.4045,10117.0
2021-03-26 10:00:00,75.9,76.5,75.43,76.44,4952.0,62.5942,63.089,62.2066,63.0395,4952.0
2021-03-26 10:30:00,76.64,76.84,75.28,75.29,4436.0,63.2045,63.3694,62.0829,62.0911,4436.0
2021-03-26 11:00:00,75.33,75.63,74.56,74.93,11018.0,62.1241,62.3715,61.4891,61.7943,11018.0
2021-03-26 11:30:00,74.89,75.35,74.31,74.56,17716.0,61.7613,62.1406,61.2829,61.4891,17716.0
2021-03-26 12:00:00,74.61,75.05,74.34,74.9,11317.0,61.5304,61.8932,61.3077,61.7695,11317.0
2021-03-26 12:30:00,75.02,75.17,74.73,74.73,3161.0,61.8685,61.9922,61.6293,61.6293,3161.0
2021-03-26 13:00:00,74.65,74.88,74.29,74.3,4581.0,61.5633,61.753,61.2665,61.2747,4581.0
2021-03-26 13:30:00,74.34,74.97,74.33,74.57,5109.0,61.3077,61.8272,61.2994,61.4974,5109.0
2021-03-26 14:00:00,74.63,74.93,74.3,74.3,5841.0,61.5469,61.7943,61.2747,61.2747,5841.0
2021-03-26 14:30:00,74.09,74.44,73.68,74.19,9285.0,61.1015,61.3902,60.7634,61.184,9285.0
2021-03-26 15:00:00,74.18,74.83,74.07,74.83,5737.0,61.1757,61.7118,61.085,61.7118,5737.0
2021-03-26 15:30:00,74.81,75.65,74.81,75.59,20887.0,61.6953,62.388,61.6953,62.3386,20887.0
2021-03-29 09:30:00,74.68,75.38,73.74,75.38,4210.0,61.5881,62.1654,60.8129,62.1654,4210.0
2021-03-29 10:00:00,75.41,75.7,73.88,73.97,9208.0,62.1901,62.4293,60.9283,61.0026,9208.0
2021-03-29 10:30:00,73.81,74.04,72.84,72.84,7300.0,60.8706,61.0603,60.0707,60.0707,7300.0
2021-03-29 11:00:00,72.93,73.76,72.77,73.68,20561.0,60.1449,60.8294,60.0129,60.7634,20561.0
2021-03-29 11:30:00,73.67,74.49,73.67,74.42,5223.0,60.7551,61.4314,60.7551,61.3737,5223.0
2021-03-29 12:00:00,74.55,74.67,73.46,73.95,7092.0,61.4809,61.5798,60.582,60.9861,7092.0
2021-03-29 12:30:00,74.23,74.82,74.23,74.66,12387.0,61.217,61.7035,61.217,61.5716,12387.0
2021-03-29 13:00:00,74.54,74.98,74.22,74.22,2525.0,61.4726,61.8355,61.2087,61.2087,2525.0
2021-03-29 13:30:00,74.52,74.53,74.05,74.25,1739.0,61.4561,61.4644,61.0685,61.2335,1739.0
2021-03-29 14:00:00,74.48,74.94,74.48,74.81,2454.0,61.4231,61.8025,61.4231,61.6953,2454.0
2021-03-29 14:30:00,74.4,74.94,74.34,74.65,2317.0,61.3572,61.8025,61.3077,61.5633,2317.0
2021-03-29 15:00:00,74.65,75.4,74.6,75.25,3244.0,61.5633,62.1819,61.5221,62.0582,3244.0
2021-03-29 15:30:00,75.2,75.2,74.19,74.19,12495.0,62.0169,62.0169,61.184,61.184,12495.0
2021-03-30 09:30:00,73.86,73.86,72.76,73.78,8002.0,60.9118,60.9118,60.0047,60.8459,8002.0
2021-03-30 10:00:00,73.81,74.6,73.8,74.39,14560.0,60.8706,61.5221,60.8624,61.3489,14560.0
2021-03-30 10:30:00,74.49,74.89,74.2,74.31,5384.0,61.4314,61.7613,61.1922,61.2829,5384.0
2021-03-30 11:00:00,74.5,75.56,74.47,74.51,4125.0,61.4396,62.3138,61.4149,61.4479,4125.0
2021-03-30 11:30:00,74.72,74.75,74.37,74.72,8499.0,61.6211,61.6458,61.3324,61.6211,8499.0
2021-03-30 12:00:00,74.94,75.11,74.57,74.77,2700.0,61.8025,61.9427,61.4974,61.6623,2700.0
2021-03-30 12:30:00,74.81,75.19,74.81,75.09,2100.0,61.6953,62.0087,61.6953,61.9262,2100.0
2021-03-30 13:00:00,75.12,75.18,74.09,74.34,5929.0,61.951,62.0004,61.1015,61.3077,5929.0
2021-03-30 13:30:00,74.17,74.53,74.0,74.09,5514.0,61.1675,61.4644,61.0273,61.1015,5514.0
2021-03-30 14:00:00,74.03,74.57,74.03,74.43,1600.0,61.052,61.4974,61.052,61.3819,1600.0
2021-03-30 14:30:00,74.4,74.61,74.03,74.5,2880.0,61.3572,61.5304,61.052,61.4396,2880.0
2021-03-30 15:00:00,74.49,74.74,74.21,74.68,4145.0,61.4314,61.6376,61.2005,61.5881,4145.0
2021-03-30 15:30:00,74.74,74.84,74.28,74.38,10535.0,61.6376,61.72,61.2582,61.3407,10535.0
2021-03-31 09:30:00,74.63,74.84,74.23,74.23,4514.0,61.5469,61.72,61.217,61.217,4514.0
2021-03-31 10:00:00,74.06,74.2,73.2,73.25,11304.0,61.0768,61.1922,60.3675,60.4088,11304.0
2021-03-31 10:30:00,73.13,73.98,73.13,73.96,6000.0,60.3098,61.0108,60.3098,60.9943,6000.0
2021-03-31 11:00:00,73.9,74.62,73.76,74.2,11926.0,60.9448,61.5386,60.8294,61.1922,11926.0
2021-03-31 11:30:00,74.03,74.03,73.61,73.73,3761.0,61.052,61.052,60.7057,60.8046,3761.0
2021-03-31 12:00:00,73.65,73.91,73.53,73.91,4087.0,60.7387,60.9531,60.6397,60.9531,4087.0
2021-03-31 12:30:00,73.89,73.98,73.55,73.92,17327.0,60.9366,61.0108,60.6562,60.9613,17327.0
2021-03-31 13:00:00,73.96,74.11,73.81,73.95,5321.0,60.9943,61.118,60.8706,60.9861,5321.0
2021-03-31 13:30:00,74.07,74.33,73.72,73.77,4955.0,61.085,61.2994,60.7964,60.8376,4955.0
2021-03-31 14:00:00,73.8,74.1,73.61,74.05,5582.0,60.8624,61.1098,60.7057,61.0685,5582.0
2021-03-31 14:30:00,74.2,74.34,73.88,73.88,6892.0,61.1922,61.3077,60.9283,60.9283,6892.0
2021-03-31 15:00:00,73.87,74.54,73.75,74.33,6072.0,60.9201,61.4726,60.8211,61.2994,6072.0
2021-03-31 15:30:00,74.37,74.52,73.4,73.48,21513.0,61.3324,61.4561,60.5325,60.5985,21513.0
2021-04-01 09:30:00,74.75,77.28,74.37,76.7,14540.0,61.6458,63.7323,61.3324,63.254,14540.0
2021-04-01 10:00:00,77.0,79.53,77.0,79.53,36726.0,63.5014,65.5878,63.5014,65.5878,36726.0
2021-04-01 10:30:00,79.63,79.63,77.43,77.76,19579.0,65.6703,65.6703,63.856,64.1281,19579.0
2021-04-01 11:00:00,77.79,78.1,76.01,76.33,7209.0,64.1529,64.4085,62.6849,62.9488,7209.0
2021-04-01 11:30:00,76.18,77.48,76.18,77.18,8669.0,62.8251,63.8972,62.8251,63.6498,8669.0
2021-04-01 12:00:00,77.17,78.71,77.17,78.42,8174.0,63.6416,64.9116,63.6416,64.6724,8174.0
2021-04-01 12:30:00,78.41,79.02,78.39,78.59,14909.0,64.6642,65.1673,64.6477,64.8126,14909.0
2021-04-01 13:00:00,78.79,79.72,78.78,79.59,6629.0,64.9776,65.7445,64.9693,65.6373,6629.0
2021-04-01 13:30:00,79.52,80.48,79.5,80.42,13850.0,65.5796,66.3713,65.5631,66.3218,13850.0
2021-04-01 14:00:00,80.36,80.49,79.92,80.29,5411.0,66.2723,66.3796,65.9095,66.2146,5411.0
2021-04-01 14:30:00,80.29,80.75,80.24,80.64,10010.0,66.2146,66.594,66.1734,66.5033,10010.0
2021-04-01 15:00:00,80.69,81.09,80.33,80.42,14199.0,66.5445,66.8744,66.2476,66.3218,14199.0
2021-04-01 15:30:00,80.47,81.23,80.47,81.17,27617.0,66.3631,66.9898,66.3631,66.9403,27617.0
2021-04-05 09:30:00,80.85,80.85,78.5,78.5,25862.0,66.6764,66.6764,64.7384,64.7384,25862.0
2021-04-05 10:00:00,78.36,78.36,76.35,77.5,17423.0,64.623,64.623,62.9653,63.9137,17423.0
2021-04-05 10:30:00,77.44,77.83,76.72,76.89,11632.0,63.8642,64.1859,63.2705,63.4107,11632.0
2021-04-05 11:00:00,76.75,77.43,76.75,76.91,5569.0,63.2952,63.856,63.2952,63.4272,5569.0
2021-04-05 11:30:00,76.99,76.99,76.43,76.76,33535.0,63.4931,63.4931,63.0313,63.3034,33535.0
2021-04-05 12:00:00,76.69,76.72,75.89,75.9,15676.0,63.2457,63.2705,62.586,62.5942,15676.0
2021-04-05 12:30:00,75.84,75.92,75.29,75.43,38636.0,62.5447,62.6107,62.0911,62.2066,38636.0
2021-04-05 13:00:00,75.47,76.57,75.39,76.47,10325.0,62.2396,63.1468,62.1736,63.0643,10325.0
2021-04-05 13:30:00,76.36,76.59,76.0,76.3,4631.0,62.9736,63.1632,62.6767,62.9241,4631.0
2021-04-05 14:00:00,76.18,76.18,75.86,76.14,20335.0,62.8251,62.8251,62.5612,62.7921,20335.0
2021-04-05 14:30:00,76.16,76.16,75.46,75.46,11244.0,62.8086,62.8086,62.2313,62.2313,11244.0
2021-04-05 15:00:00,75.48,76.45,75.48,76.26,13386.0,62.2478,63.0478,62.2478,62.8911,13386.0
2021-04-05 15:30:00,76.12,76.13,75.4,75.4,24319.0,62.7756,62.7839,62.1819,62.1819,24319.0
2021-04-06 09:30:00,76.75,78.34,76.58,78.08,30426.0,63.2952,64.6065,63.155,64.392,30426.0
2021-04-06 10:00:00,77.98,78.91,77.84,77.84,62484.0,64.3096,65.0765,64.1941,64.1941,62484.0
2021-04-06 10:30:00,77.64,78.09,77.11,77.26,9996.0,64.0292,64.4003,63.5921,63.7158,9996.0
2021-04-06 11:00:00,77.05,77.49,76.56,77.48,11414.0,63.5426,63.9055,63.1385,63.8972,11414.0
2021-04-06 11:30:00,77.29,77.88,77.01,77.73,17616.0,63.7405,64.2271,63.5096,64.1034,17616.0
2021-04-06 12:00:00,77.87,77.87,76.6,76.75,6485.0,64.2189,64.2189,63.1715,63.2952,6485.0
2021-04-06 12:30:00,76.54,76.65,76.0,76.45,5500.0,63.122,63.2127,62.6767,63.0478,5500.0
2021-04-06 13:00:00,76.55,76.6,75.91,75.91,6433.0,63.1303,63.1715,62.6025,62.6025,6433.0
2021-04-06 13:30:00,75.97,76.15,75.71,75.84,2400.0,62.6519,62.8004,62.4375,62.5447,2400.0
2021-04-06 14:00:00,75.83,76.03,75.67,75.73,4325.0,62.5365,62.7014,62.4045,62.454,4325.0
2021-04-06 14:30:00,75.67,75.8,75.4,75.44,9391.0,62.4045,62.5117,62.1819,62.2149,9391.0
2021-04-06 15:00:00,75.55,75.65,75.28,75.35,13863.0,62.3056,62.388,62.0829,62.1406,13863.0
2021-04-06 15:30:00,75.4,75.86,75.33,75.47,16826.0,62.1819,62.5612,62.1241,62.2396,16826.0
2021-04-07 09:30:00,75.08,76.57,75.0,76.4,13576.0,61.918,63.1468,61.852,63.0066,13576.0
2021-04-07 10:00:00,76.28,76.28,75.78,75.99,7253.0,62.9076,62.9076,62.4952,62.6684,7253.0
2021-04-07 10:30:00,76.02,76.21,75.64,76.01,10352.0,62.6932,62.8499,62.3798,62.6849,10352.0
2021-04-07 11:00:00,75.91,76.56,75.91,76.18,3252.0,62.6025,63.1385,62.6025,62.8251,3252.0
2021-04-07 11:30:00,76.12,76.16,75.68,76.04,3916.0,62.7756,62.8086,62.4128,62.7097,3916.0
2021-04-07 12:00:00,75.96,76.01,75.73,75.93,2350.0,62.6437,62.6849,62.454,62.619,2350.0
2021-04-07 12:30:00,76.1,76.76,75.98,76.76,3459.0,62.7591,63.3034,62.6602,63.3034,3459.0
2021-04-07 13:00:00,76.84,76.92,76.53,76.57,2270.0,63.3694,63.4354,63.1138,63.1468,2270.0
2021-04-07 13:30:00,76.54,76.87,76.42,76.5,4000.0,63.122,63.3942,63.0231,63.089,4000.0
2021-04-07 14:00:00,76.4,76.67,76.13,76.58,4405.0,63.0066,63.2292,62.7839,63.155,4405.0
2021-04-07 14:30:00,76.46,76.49,76.13,76.13,3800.0,63.056,63.0808,62.7839,62.7839,3800.0
2021-04-07 15:00:00,76.1,76.47,76.06,76.28,3909.0,62.7591,63.0643,62.7262,62.9076,3909.0
2021-04-07 15:30:00,76.38,76.47,76.05,76.31,10831.0,62.9901,63.0643,62.7179,62.9323,10831.0
2021-04-08 09:30:00,75.12,75.55,73.66,74.46,22568.0,61.951,62.3056,60.7469,61.4067,22568.0
2021-04-08 10:00:00,74.31,74.5,73.85,74.39,6218.0,61.2829,61.4396,60.9036,61.3489,6218.0
2021-04-08 10:30:00,74.21,74.29,73.85,74.13,10561.0,61.2005,61.2665,60.9036,61.1345,10561.0
2021-04-08 11:00:00,74.15,74.79,74.15,74.56,4837.0,61.151,61.6788,61.151,61.4891,4837.0
2021-04-08 11:30:00,74.64,75.2,74.64,75.18,6916.0,61.5551,62.0169,61.5551,62.0004,6916.0
2021-04-08 12:00:00,75.24,75.43,75.13,75.35,1900.0,62.0499,62.2066,61.9592,62.1406,1900.0
2021-04-08 12:30:00,75.36,75.52,74.85,75.02,7709.0,62.1489,62.2808,61.7283,61.8685,7709.0
2021-04-08 13:00:00,74.89,75.21,74.69,74.69,3295.0,61.7613,62.0252,61.5963,61.5963,3295.0
2021-04-08 13:30:00,74.62,74.71,74.52,74.7,1552.0,61.5386,61.6128,61.4561,61.6046,1552.0
2021-04-08 14:00:00,74.77,74.94,74.77,74.8,1752.0,61.6623,61.8025,61.6623,61.687,1752.0
2021-04-08 14:30:00,74.9,75.15,74.9,75.15,8309.0,61.7695,61.9757,61.7695,61.9757,8309.0
2021-04-08 15:00:00,75.25,75.25,74.91,75.09,1500.0,62.0582,62.0582,61.7778,61.9262,1500.0
2021-04-08 15:30:00,75.12,75.28,74.82,75.21,10676.0,61.951,62.0829,61.7035,62.0252,10676.0
2021-04-09 09:30:00,75.29,76.51,75.2,75.92,7754.0,62.0911,63.0973,62.0169,62.6107,7754.0
2021-04-09 10:00:00,75.89,75.99,74.75,74.76,4295.0,62.586,62.6684,61.6458,61.6541,4295.0
2021-04-09 10:30:00,74.97,75.21,74.8,75.0,4805.0,61.8272,62.0252,61.687,61.852,4805.0
2021-04-09 11:00:00,75.06,75.25,74.73,74.96,3200.0,61.9015,62.0582,61.6293,61.819,3200.0
2021-04-09 11:30:00,74.99,75.27,74.88,74.9,3800.0,61.8437,62.0747,61.753,61.7695,3800.0
2021-04-09 12:00:00,74.86,74.86,74.34,74.54,4108.0,61.7365,61.7365,61.3077,61.4726,4108.0
2021-04-09 12:30:00,74.57,74.76,74.41,74.73,4426.0,61.4974,61.6541,61.3654,61.6293,4426.0
2021-04-09 13:00:00,74.68,74.72,74.6,74.62,900.0,61.5881,61.6211,61.5221,61.5386,900.0
2021-04-09 13:30:00,74.4,74.4,74.15,74.2,3467.0,61.3572,61.3572,61.151,61.1922,3467.0
2021-04-09 14:00:00,74.16,74.8,74.1,74.8,3750.0,61.1592,61.687,61.1098,61.687,3750.0
2021-04-09 14:30:00,74.85,74.85,74.45,74.45,1000.0,61.7283,61.7283,61.3984,61.3984,1000.0
2021-04-09 15:00:00,74.57,74.78,74.46,74.78,2913.0,61.4974,61.6706,61.4067,61.6706,2913.0
2021-04-09 15:30:00,74.73,74.9,74.41,74.9,10930.0,61.6293,61.7695,61.3654,61.7695,10930.0
2021-04-12 09:30:00,75.66,76.47,74.5,74.63,15958.0,62.3963,63.0643,61.4396,61.5469,15958.0
2021-04-12 10:00:00,74.9,75.32,74.9,75.16,11780.0,61.7695,62.1159,61.7695,61.9839,11780.0
2021-04-12 10:30:00,75.16,75.16,74.34,74.39,6470.0,61.9839,61.9839,61.3077,61.3489,6470.0
2021-04-12 11:00:00,74.3,74.3,73.73,74.04,5719.0,61.2747,61.2747,60.8046,61.0603,5719.0
2021-04-12 11:30:00,74.19,74.19,73.94,73.98,5375.0,61.184,61.184,60.9778,61.0108,5375.0
2021-04-12 12:00:00,73.82,74.03,73.82,73.96,4832.0,60.8788,61.052,60.8788,60.9943,4832.0
2021-04-12 12:30:00,74.0,74.22,73.99,73.99,2246.0,61.0273,61.2087,61.019,61.019,2246.0
2021-04-12 13:00:00,73.93,73.98,73.68,73.78,2800.0,60.9696,61.0108,60.7634,60.8459,2800.0
2021-04-12 13:30:00,73.74,73.75,73.49,73.56,1591.0,60.8129,60.8211,60.6067,60.6644,1591.0
2021-04-12 14:00:00,73.37,73.84,73.3,73.84,2005.0,60.5077,60.8953,60.45,60.8953,2005.0
2021-04-12 14:30:00,73.9,74.03,73.76,73.84,5866.0,60.9448,61.052,60.8294,60.8953,5866.0
2021-04-12 15:00:00,73.85,74.12,73.79,74.0,8867.0,60.9036,61.1263,60.8541,61.0273,8867.0
2021-04-12 15:30:00,73.96,74.05,73.73,73.91,8973.0,60.9943,61.0685,60.8046,60.9531,8973.0
2021-04-13 09:30:00,74.16,75.26,74.06,75.09,14422.0,61.1592,62.0664,61.0768,61.9262,14422.0
2021-04-13 10:00:00,75.21,75.95,74.93,75.94,16353.0,62.0252,62.6354,61.7943,62.6272,16353.0
2021-04-13 10:30:00,76.0,76.72,75.52,76.01,22388.0,62.6767,63.2705,62.2808,62.6849,22388.0
2021-04-13 11:00:00,76.01,76.27,75.83,75.95,2800.0,62.6849,62.8993,62.5365,62.6354,2800.0
2021-04-13 11:30:00,75.99,76.28,75.89,76.09,3300.0,62.6684,62.9076,62.586,62.7509,3300.0
2021-04-13 12:00:00,76.41,76.74,75.82,75.82,4502.0,63.0148,63.287,62.5282,62.5282,4502.0
2021-04-13 12:30:00,75.81,75.97,75.35,75.41,5500.0,62.52,62.6519,62.1406,62.1901,5500.0
2021-04-13 13:00:00,75.44,75.45,75.14,75.31,3072.0,62.2149,62.2231,61.9674,62.1076,3072.0
2021-04-13 13:30:00,75.46,75.57,75.31,75.56,3734.0,62.2313,62.3221,62.1076,62.3138,3734.0
2021-04-13 14:00:00,75.62,75.87,75.62,75.71,6850.0,62.3633,62.5695,62.3633,62.4375,6850.0
2021-04-13 14:30:00,75.78,75.85,75.48,75.56,5450.0,62.4952,62.553,62.2478,62.3138,5450.0
2021-04-13 15:00:00,75.54,75.91,75.52,75.76,11293.0,62.2973,62.6025,62.2808,62.4788,11293.0
2021-04-13 15:30:00,75.74,75.86,75.64,75.74,20734.0,62.4623,62.5612,62.3798,62.4623,20734.0
2021-04-14 09:30:00,77.05,78.6,77.05,78.3,8686.0,63.5426,64.8209,63.5426,64.5735,8686.0
2021-04-14 10:00:00,78.2,79.05,78.2,78.56,13805.0,64.491,65.192,64.491,64.7879,13805.0
2021-04-14 10:30:00,78.64,80.57,78.64,80.47,33996.0,64.8539,66.4455,64.8539,66.3631,33996.0
2021-04-14 11:00:00,80.24,80.5,79.63,80.45,25305.0,66.1734,66.3878,65.6703,66.3466,25305.0
2021-04-14 11:30:00,80.4,81.41,80.38,80.65,10172.0,66.3053,67.1383,66.2888,66.5115,10172.0
2021-04-14 12:00:00,80.59,81.25,80.45,80.87,3424.0,66.462,67.0063,66.3466,66.6929,3424.0
2021-04-14 12:30:00,80.83,80.99,80.46,80.5,3215.0,66.6599,66.7919,66.3548,66.3878,3215.0
2021-04-14 13:00:00,80.26,80.63,80.08,80.46,2214.0,66.1899,66.495,66.0414,66.3548,2214.0
2021-04-14 13:30:00,80.36,80.91,80.36,80.53,20753.0,66.2723,66.7259,66.2723,66.4125,20753.0
2021-04-14 14:00:00,80.34,80.89,80.06,80.89,7270.0,66.2558,66.7094,66.0249,66.7094,7270.0
2021-04-14 14:30:00,80.86,80.89,80.3,80.3,6324.0,66.6847,66.7094,66.2229,66.2229,6324.0
2021-04-14 15:00:00,80.17,80.42,79.85,80.22,11221.0,66.1157,66.3218,65.8517,66.1569,11221.0
2021-04-14 15:30:00,80.36,80.59,80.1,80.4,21287.0,66.2723,66.462,66.0579,66.3053,21287.0
2021-04-15 09:30:00,78.54,79.4,78.24,79.06,7375.0,64.7714,65.4806,64.524,65.2002,7375.0
2021-04-15 10:00:00,78.93,79.89,78.6,79.75,6163.0,65.093,65.8847,64.8209,65.7693,6163.0
2021-04-15 10:30:00,79.87,79.87,78.94,79.46,18426.0,65.8682,65.8682,65.1013,65.5301,18426.0
2021-04-15 11:00:00,79.54,79.54,78.62,78.62,3300.0,65.5961,65.5961,64.8374,64.8374,3300.0
2021-04-15 11:30:00,78.68,78.98,78.55,78.85,4306.0,64.8869,65.1343,64.7796,65.0271,4306.0
2021-04-15 12:00:00,78.81,78.94,78.66,78.67,3506.0,64.9941,65.1013,64.8704,64.8786,3506.0
2021-04-15 12:30:00,78.67,78.75,78.24,78.27,3566.0,64.8786,64.9446,64.524,64.5487,3566.0
2021-04-15 13:00:00,78.3,78.45,77.98,78.45,3798.0,64.5735,64.6972,64.3096,64.6972,3798.0
2021-04-15 13:30:00,78.38,78.66,78.38,78.66,1900.0,64.6395,64.8704,64.6395,64.8704,1900.0
2021-04-15 14:00:00,78.93,79.28,78.7,79.23,2200.0,65.093,65.3817,64.9034,65.3404,2200.0
2021-04-15 14:30:00,79.36,79.43,79.06,79.07,5207.0,65.4476,65.5054,65.2002,65.2085,5207.0
2021-04-15 15:00:00,79.26,79.37,78.69,78.69,6200.0,65.3652,65.4559,64.8951,64.8951,6200.0
2021-04-15 15:30:00,78.74,79.16,78.67,79.03,13752.0,64.9363,65.2827,64.8786,65.1755,13752.0
2021-04-16 09:30:00,79.28,79.33,77.9,78.14,7584.0,65.3817,65.4229,64.2436,64.4415,7584.0
2021-04-16 10:00:00,78.06,78.27,77.58,77.99,7932.0,64.3755,64.5487,63.9797,64.3178,7932.0
2021-04-16 10:30:00,77.86,78.56,77.49,78.4,4420.0,64.2106,64.7879,63.9055,64.6559,4420.0
2021-04-16 11:00:00,78.49,79.11,78.44,78.56,2850.0,64.7302,65.2415,64.6889,64.7879,2850.0
2021-04-16 11:30:00,78.71,78.71,78.39,78.39,703.0,64.9116,64.9116,64.6477,64.6477,703.0
2021-04-16 12:00:00,78.45,78.45,78.2,78.31,700.0,64.6972,64.6972,64.491,64.5817,700.0
2021-04-16 12:30:00,78.26,78.53,78.25,78.53,650.0,64.5405,64.7632,64.5322,64.7632,650.0
2021-04-16 13:00:00,78.2,78.24,78.11,78.11,2531.0,64.491,64.524,64.4168,64.4168,2531.0
2021-04-16 13:30:00,78.23,78.23,78.0,78.06,1700.0,64.5157,64.5157,64.3261,64.3755,1700.0
2021-04-16 14:00:00,78.06,78.33,78.0,78.05,2107.0,64.3755,64.5982,64.3261,64.3673,2107.0
2021-04-16 14:30:00,78.06,78.29,78.04,78.29,1603.0,64.3755,64.5652,64.3591,64.5652,1603.0
2021-04-16 15:00:00,78.19,78.26,78.05,78.19,2328.0,64.4828,64.5405,64.3673,64.4828,2328.0
2021-04-16 15:30:00,78.1,78.13,77.55,77.63,12142.0,64.4085,64.4333,63.955,64.0209,12142.0
2021-04-19 09:30:00,77.79,79.86,77.72,79.74,11284.0,64.1529,65.86,64.0952,65.761,11284.0
2021-04-19 10:00:00,79.61,79.61,78.24,79.15,9075.0,65.6538,65.6538,64.524,65.2745,9075.0
2021-04-19 10:30:00,79.28,79.28,77.23,77.41,7950.0,65.3817,65.3817,63.6911,63.8395,7950.0
2021-04-19 11:00:00,77.3,77.75,77.08,77.75,7123.0,63.7488,64.1199,63.5673,64.1199,7123.0
2021-04-19 11:30:00,77.92,78.17,77.64,77.75,4485.0,64.2601,64.4663,64.0292,64.1199,4485.0
2021-04-19 12:00:00,77.77,78.16,77.77,77.91,4065.0,64.1364,64.458,64.1364,64.2518,4065.0
2021-04-19 12:30:00,77.74,78.0,77.45,77.98,4163.0,64.1116,64.3261,63.8725,64.3096,4163.0
2021-04-19 13:00:00,77.68,77.87,77.4,77.47,7134.0,64.0622,64.2189,63.8313,63.889,7134.0
2021-04-19 13:30:00,77.45,77.81,77.45,77.64,2600.0,63.8725,64.1694,63.8725,64.0292,2600.0
2021-04-19 14:00:00,77.71,77.77,77.51,77.53,1700.0,64.0869,64.1364,63.922,63.9385,1700.0
2021-04-19 14:30:00,77.5,77.56,77.21,77.24,3003.0,63.9137,63.9632,63.6746,63.6993,3003.0
2021-04-19 15:00:00,77.26,77.59,77.2,77.33,4306.0,63.7158,63.9879,63.6663,63.7735,4306.0
2021-04-19 15:30:00,77.37,77.62,77.19,77.62,11965.0,63.8065,64.0127,63.6581,64.0127,11965.0
2021-04-20 09:30:00,77.2,77.2,74.86,74.9,11637.0,63.6663,63.6663,61.7365,61.7695,11637.0
2021-04-20 10:00:00,75.02,75.26,74.7,74.83,8176.0,61.8685,62.0664,61.6046,61.7118,8176.0
2021-04-20 10:30:00,74.86,74.86,73.58,73.96,11915.0,61.7365,61.7365,60.6809,60.9943,11915.0
2021-04-20 11:00:00,73.55,74.04,73.12,73.54,11223.0,60.6562,61.0603,60.3016,60.6479,11223.0
2021-04-20 11:30:00,73.47,73.9,73.25,73.8,5650.0,60.5902,60.9448,60.4088,60.8624,5650.0
2021-04-20 12:00:00,73.85,74.47,73.68,74.33,10012.0,60.9036,61.4149,60.7634,61.2994,10012.0
2021-04-20 12:30:00,74.26,74.33,73.64,74.03,4442.0,61.2417,61.2994,60.7304,61.052,4442.0
2021-04-20 13:00:00,74.05,74.39,73.95,73.99,2999.0,61.0685,61.3489,60.9861,61.019,2999.0
2021-04-20 13:30:00,73.93,74.35,73.92,74.35,4240.0,60.9696,61.3159,60.9613,61.3159,4240.0
2021-04-20 14:00:00,74.3,74.56,74.22,74.34,2610.0,61.2747,61.4891,61.2087,61.3077,2610.0
2021-04-20 14:30:00,74.14,74.33,74.05,74.05,3955.0,61.1428,61.2994,61.0685,61.0685,3955.0
2021-04-20 15:00:00,74.06,74.5,73.99,73.99,8630.0,61.0768,61.4396,61.019,61.019,8630.0
2021-04-20 15:30:00,73.99,74.39,73.83,74.3,28913.0,61.019,61.3489,60.8871,61.2747,28913.0
2021-04-21 09:30:00,72.92,74.28,72.42,73.8,8242.0,60.1366,61.2582,59.7243,60.8624,8242.0
2021-04-21 10:00:00,73.86,74.55,73.86,74.29,6750.0,60.9118,61.4809,60.9118,61.2665,6750.0
2021-04-21 10:30:00,74.41,75.43,74.25,75.2,5398.0,61.3654,62.2066,61.2335,62.0169,5398.0
2021-04-21 11:00:00,75.35,75.54,74.75,75.05,9076.0,62.1406,62.2973,61.6458,61.8932,9076.0
2021-04-21 11:30:00,75.14,75.41,74.84,75.34,5377.0,61.9674,62.1901,61.72,62.1324,5377.0
2021-04-21 12:00:00,75.4,75.82,75.37,75.45,6943.0,62.1819,62.5282,62.1571,62.2231,6943.0
2021-04-21 12:30:00,75.5,75.74,75.36,75.65,2817.0,62.2643,62.4623,62.1489,62.388,2817.0
2021-04-21 13:00:00,75.4,75.42,74.88,74.88,6499.0,62.1819,62.1984,61.753,61.753,6499.0
2021-04-21 13:30:00,74.83,74.9,74.58,74.8,4518.0,61.7118,61.7695,61.5056,61.687,4518.0
2021-04-21 14:00:00,74.91,75.09,74.82,74.9,4202.0,61.7778,61.9262,61.7035,61.7695,4202.0
2021-04-21 14:30:00,74.91,75.02,74.68,75.02,4119.0,61.7778,61.8685,61.5881,61.8685,4119.0
2021-04-21 15:00:00,74.97,75.14,74.88,75.03,5192.0,61.8272,61.9674,61.753,61.8767,5192.0
2021-04-21 15:30:00,74.99,75.27,74.75,75.27,19972.0,61.8437,62.0747,61.6458,62.0747,19972.0
2021-04-22 09:30:00,75.39,75.39,73.76,74.24,8035.0,62.1736,62.1736,60.8294,61.2252,8035.0
2021-04-22 10:00:00,74.34,74.66,73.95,74.16,6161.0,61.3077,61.5716,60.9861,61.1592,6161.0
2021-04-22 10:30:00,74.19,74.99,74.19,74.78,2337.0,61.184,61.8437,61.184,61.6706,2337.0
2021-04-22 11:00:00,74.94,75.58,74.71,75.57,2278.0,61.8025,62.3303,61.6128,62.3221,2278.0
2021-04-22 11:30:00,75.47,75.61,75.39,75.61,2894.0,62.2396,62.3551,62.1736,62.3551,2894.0
2021-04-22 12:00:00,75.52,75.85,75.41,75.71,2300.0,62.2808,62.553,62.1901,62.4375,2300.0
2021-04-22 12:30:00,75.64,76.05,75.64,76.05,1331.0,62.3798,62.7179,62.3798,62.7179,1331.0
2021-04-22 13:00:00,75.99,76.07,75.3,75.94,3902.0,62.6684,62.7344,62.0994,62.6272,3902.0
2021-04-22 13:30:00,75.84,75.99,74.94,74.99,3797.0,62.5447,62.6684,61.8025,61.8437,3797.0
2021-04-22 14:00:00,74.76,75.56,74.5,75.56,6273.0,61.6541,62.3138,61.4396,62.3138,6273.0
2021-04-22 14:30:00,75.65,75.81,75.45,75.68,1700.0,62.388,62.52,62.2231,62.4128,1700.0
2021-04-22 15:00:00,75.81,75.85,75.06,75.29,5290.0,62.52,62.553,61.9015,62.0911,5290.0
2021-04-22 15:30:00,75.39,75.62,75.27,75.28,7806.0,62.1736,62.3633,62.0747,62.0829,7806.0
2021-04-23 09:30:00,75.53,76.17,74.78,75.88,8548.0,62.2891,62.8169,61.6706,62.5777,8548.0
2021-04-23 10:00:00,75.69,76.44,75.55,76.41,3700.0,62.421,63.0395,62.3056,63.0148,3700.0
2021-04-23 10:30:00,76.56,76.68,75.93,76.11,3600.0,63.1385,63.2375,62.619,62.7674,3600.0
2021-04-23 11:00:00,76.26,76.57,76.03,76.03,1600.0,62.8911,63.1468,62.7014,62.7014,1600.0
2021-04-23 11:30:00,76.02,76.33,75.93,76.25,1200.0,62.6932,62.9488,62.619,62.8829,1200.0
2021-04-23 12:00:00,75.94,76.13,75.76,75.83,2198.0,62.6272,62.7839,62.4788,62.5365,2198.0
2021-04-23 12:30:00,75.85,76.06,75.85,75.98,1600.0,62.553,62.7262,62.553,62.6602,1600.0
2021-04-23 13:00:00,75.94,75.94,75.64,75.89,1300.0,62.6272,62.6272,62.3798,62.586,1300.0
2021-04-23 13:30:00,75.85,76.07,75.74,76.03,2350.0,62.553,62.7344,62.4623,62.7014,2350.0
2021-04-23 14:00:00,76.03,76.1,75.75,75.76,1792.0,62.7014,62.7591,62.4705,62.4788,1792.0
2021-04-23 14:30:00,75.84,76.15,75.84,76.11,2719.0,62.5447,62.8004,62.5447,62.7674,2719.0
2021-04-23 15:00:00,76.04,76.3,75.99,76.2,2800.0,62.7097,62.9241,62.6684,62.8416,2800.0
2021-04-23 15:30:00,76.13,76.41,76.05,76.14,7690.0,62.7839,63.0148,62.7179,62.7921,7690.0
2021-04-26 09:30:00,75.9,77.77,75.78,77.6,9022.0,62.5942,64.1364,62.4952,63.9962,9022.0
2021-04-26 10:00:00,77.64,77.88,77.19,77.7,5100.0,64.0292,64.2271,63.6581,64.0787,5100.0
2021-04-26 10:30:00,77.75,78.26,77.74,77.84,10938.0,64.1199,64.5405,64.1116,64.1941,10938.0
2021-04-26 11:00:00,77.91,77.91,77.55,77.57,2800.0,64.2518,64.2518,63.955,63.9714,2800.0
2021-04-26 11:30:00,77.64,78.1,77.61,77.65,3564.0,64.0292,64.4085,64.0044,64.0374,3564.0
2021-04-26 12:00:00,77.56,77.7,77.25,77.32,2884.0,63.9632,64.0787,63.7075,63.7653,2884.0
2021-04-26 12:30:00,77.24,77.52,77.16,77.5,1900.0,63.6993,63.9302,63.6333,63.9137,1900.0
2021-04-26 13:00:00,77.44,77.66,77.39,77.48,1300.0,63.8642,64.0457,63.823,63.8972,1300.0
2021-04-26 13:30:00,77.47,77.47,77.35,77.35,1100.0,63.889,63.889,63.79,63.79,1100.0
2021-04-26 14:00:00,77.4,77.61,77.19,77.22,2188.0,63.8313,64.0044,63.6581,63.6828,2188.0
2021-04-26 14:30:00,77.18,77.56,77.12,77.48,3939.0,63.6498,63.9632,63.6003,63.8972,3939.0
2021-04-26 15:00:00,77.39,77.6,77.22,77.38,2900.0,63.823,63.9962,63.6828,63.8148,2900.0
2021-04-26 15:30:00,77.23,77.67,77.18,77.43,8900.0,63.6911,64.0539,63.6498,63.856,8900.0
2021-04-27 09:30:00,77.38,79.14,77.38,78.92,7257.0,63.8148,65.2662,63.8148,65.0848,7257.0
2021-04-27 10:00:00,78.82,79.3,78.23,78.24,5767.0,65.0023,65.3982,64.5157,64.524,5767.0
2021-04-27 10:30:00,78.59,79.02,78.48,78.9,1900.0,64.8126,65.1673,64.7219,65.0683,1900.0
2021-04-27 11:00:00,78.79,78.93,78.79,78.81,743.0,64.9776,65.093,64.9776,64.9941,743.0
2021-04-27 11:30:00,78.84,78.9,78.68,78.77,873.0,65.0188,65.0683,64.8869,64.9611,873.0
2021-04-27 12:00:00,78.92,78.99,78.69,78.69,750.0,65.0848,65.1425,64.8951,64.8951,750.0
2021-04-27 12:30:00,78.51,78.55,77.94,77.94,2397.0,64.7467,64.7796,64.2766,64.2766,2397.0
2021-04-27 13:00:00,78.05,78.05,77.67,77.67,3423.0,64.3673,64.3673,64.0539,64.0539,3423.0
2021-04-27 13:30:00,77.71,77.96,77.71,77.96,700.0,64.0869,64.2931,64.0869,64.2931,700.0
2021-04-27 14:00:00,77.82,77.88,77.5,77.83,1300.0,64.1776,64.2271,63.9137,64.1859,1300.0
2021-04-27 14:30:00,78.06,78.54,78.03,78.54,4486.0,64.3755,64.7714,64.3508,64.7714,4486.0
2021-04-27 15:00:00,78.52,79.27,78.52,79.27,4597.0,64.7549,65.3734,64.7549,65.3734,4597.0
2021-04-27 15:30:00,79.24,79.59,79.24,79.43,14090.0,65.3487,65.6373,65.3487,65.5054,14090.0
2021-04-28 09:30:00,80.0,83.95,80.0,81.91,43446.0,65.9755,69.233,65.9755,67.5506,43446.0
2021-04-28 10:00:00,81.89,83.58,81.89,83.48,9788.0,67.5341,68.9279,67.5341,68.8454,9788.0
2021-04-28 10:30:00,83.61,84.3,83.44,83.74,14225.0,68.9526,69.5216,68.8124,69.0598,14225.0
2021-04-28 11:00:00,83.91,84.32,83.69,84.21,3889.0,69.2,69.5381,69.0186,69.4474,3889.0
2021-04-28 11:30:00,83.71,84.5,83.54,84.5,9385.0,69.0351,69.6866,68.8949,69.6866,9385.0
2021-04-28 12:00:00,84.45,84.46,84.09,84.18,5068.0,69.6453,69.6536,69.3484,69.4227,5068.0
2021-04-28 12:30:00,84.2,84.42,83.63,83.76,3600.0,69.4392,69.6206,68.9691,69.0763,3600.0
2021-04-28 13:00:00,83.73,83.91,83.67,83.82,3670.0,69.0516,69.2,69.0021,69.1258,3670.0
2021-04-28 13:30:00,83.8,83.91,83.46,83.62,2300.0,69.1093,69.2,68.8289,68.9608,2300.0
2021-04-28 14:00:00,83.62,84.15,83.42,84.03,8874.0,68.9608,69.3979,68.7959,69.299,8874.0
2021-04-28 14:30:00,83.96,84.21,83.84,84.0,6510.0,69.2412,69.4474,69.1423,69.2742,6510.0
2021-04-28 15:00:00,84.07,84.3,83.71,83.92,5804.0,69.332,69.5216,69.0351,69.2083,5804.0
2021-04-28 15:30:00,83.91,84.18,83.45,83.76,15515.0,69.2,69.4227,68.8206,69.0763,15515.0
2021-04-29 09:30:00,84.91,87.55,84.63,87.0,34681.0,70.0247,72.2019,69.7938,71.7483,34681.0
2021-04-29 10:00:00,86.75,86.75,85.7,86.18,8255.0,71.5421,71.5421,70.6762,71.0721,8255.0
2021-04-29 10:30:00,86.03,86.1,84.7,85.1,14870.0,70.9484,71.0061,69.8515,70.1814,14870.0
2021-04-29 11:00:00,85.11,85.25,84.28,84.75,3799.0,70.1896,70.3051,69.5051,69.8927,3799.0
2021-04-29 11:30:00,84.62,84.8,84.27,84.68,2097.0,69.7855,69.934,69.4969,69.835,2097.0
2021-04-29 12:00:00,84.16,84.19,83.57,83.72,15256.0,69.4062,69.4309,68.9196,69.0433,15256.0
2021-04-29 12:30:00,83.69,84.41,83.67,84.41,1525.0,69.0186,69.6124,69.0021,69.6124,1525.0
2021-04-29 13:00:00,84.46,84.46,84.07,84.34,2047.0,69.6536,69.6536,69.332,69.5546,2047.0
2021-04-29 13:30:00,84.33,84.57,84.16,84.21,3000.0,69.5464,69.7443,69.4062,69.4474,3000.0
2021-04-29 14:00:00,84.16,84.79,84.03,84.75,3962.0,69.4062,69.9257,69.299,69.8927,3962.0
2021-04-29 14:30:00,84.89,85.06,84.66,84.73,2840.0,70.0082,70.1484,69.8185,69.8763,2840.0
2021-04-29 15:00:00,84.97,85.04,84.16,84.16,4520.0,70.0742,70.1319,69.4062,69.4062,4520.0
2021-04-29 15:30:00,84.26,84.52,84.14,84.28,8003.0,69.4886,69.7031,69.3897,69.5051,8003.0
2021-04-30 09:30:00,83.01,84.99,82.43,84.84,9864.0,68.4578,70.0907,67.9795,69.967,9864.0
2021-04-30 10:00:00,84.69,84.89,83.69,83.98,7852.0,69.8433,70.0082,69.0186,69.2577,7852.0
2021-04-30 10:30:00,83.89,83.89,83.13,83.25,7897.0,69.1835,69.1835,68.5567,68.6557,7897.0
2021-04-30 11:00:00,83.25,83.25,82.7,82.92,2983.0,68.6557,68.6557,68.2021,68.3836,2983.0
2021-04-30 11:30:00,82.87,83.0,82.81,82.81,5053.0,68.3423,68.4495,68.2928,68.2928,5053.0
2021-04-30 12:00:00,82.88,83.14,82.69,83.13,1779.0,68.3506,68.565,68.1939,68.5567,1779.0
2021-04-30 12:30:00,83.0,83.27,83.0,83.09,2183.0,68.4495,68.6722,68.4495,68.5238,2183.0
2021-04-30 13:00:00,82.93,83.06,82.88,83.06,1900.0,68.3918,68.499,68.3506,68.499,1900.0
2021-04-30 13:30:00,82.99,83.03,82.3,82.31,2137.0,68.4413,68.4743,67.8722,67.8805,2137.0
2021-04-30 14:00:00,82.32,82.47,82.22,82.44,1304.0,67.8887,68.0124,67.8063,67.9877,1304.0
2021-04-30 14:30:00,82.3,82.61,82.27,82.3,1200.0,67.8722,68.1279,67.8475,67.8722,1200.0
2021-04-30 15:00:00,82.31,82.31,81.65,82.02,4731.0,67.8805,67.8805,67.3362,67.6413,4731.0
2021-04-30 15:30:00,81.98,82.0,81.41,81.73,13017.0,67.6083,67.6248,67.1383,67.4022,13017.0
2021-05-03 09:30:00,83.53,83.68,82.01,82.6,12082.0,68.8866,69.0103,67.6331,68.1197,12082.0
2021-05-03 10:00:00,82.4,83.2,82.3,82.3,5603.0,67.9547,68.6145,67.8722,67.8722,5603.0
2021-05-03 10:30:00,82.46,83.15,82.46,82.99,9518.0,68.0042,68.5732,68.0042,68.4413,9518.0
2021-05-03 11:00:00,82.81,83.0,82.59,82.66,6000.0,68.2928,68.4495,68.1114,68.1691,6000.0
2021-05-03 11:30:00,82.82,83.48,82.71,82.8,4650.0,68.3011,68.8454,68.2104,68.2846,4650.0
2021-05-03 12:00:00,82.85,83.75,82.85,83.75,5079.0,68.3258,69.0681,68.3258,69.0681,5079.0
2021-05-03 12:30:00,83.91,84.14,83.33,83.66,6406.0,69.2,69.3897,68.7217,68.9938,6406.0
2021-05-03 13:00:00,83.69,83.9,83.52,83.52,3400.0,69.0186,69.1918,68.8784,68.8784,3400.0
2021-05-03 13:30:00,83.45,83.67,83.29,83.29,3342.0,68.8206,69.0021,68.6887,68.6887,3342.0
2021-05-03 14:00:00,83.34,83.8,83.34,83.61,2800.0,68.7299,69.1093,68.7299,68.9526,2800.0
2021-05-03 14:30:00,83.95,84.13,83.75,84.03,5199.0,69.233,69.3814,69.0681,69.299,5199.0
2021-05-03 15:00:00,84.16,84.45,84.02,84.28,5824.0,69.4062,69.6453,69.2907,69.5051,5824.0
2021-05-03 15:30:00,84.27,84.53,83.71,83.92,27885.0,69.4969,69.7113,69.0351,69.2083,27885.0
2021-05-04 09:30:00,83.83,84.21,78.9,78.97,35287.0,69.134,69.4474,65.0683,65.126,35287.0
2021-05-04 10:00:00,79.06,80.72,78.39,80.51,29803.0,65.2002,66.5692,64.6477,66.396,29803.0
2021-05-04 10:30:00,80.77,81.97,80.27,80.51,11680.0,66.6105,67.6001,66.1981,66.396,11680.0
2021-05-04 11:00:00,80.42,80.74,79.9,80.74,5919.0,66.3218,66.5857,65.893,66.5857,5919.0
2021-05-04 11:30:00,80.64,80.91,80.33,80.44,4327.0,66.5033,66.7259,66.2476,66.3383,4327.0
2021-05-04 12:00:00,80.58,81.45,80.58,81.03,4955.0,66.4538,67.1713,66.4538,66.8249,4955.0
2021-05-04 12:30:00,81.03,81.03,80.01,80.15,9208.0,66.8249,66.8249,65.9837,66.0992,9208.0
2021-05-04 13:00:00,80.15,80.41,79.83,80.01,5710.0,66.0992,66.3136,65.8353,65.9837,5710.0
2021-05-04 13:30:00,79.99,80.25,79.82,80.16,4163.0,65.9672,66.1816,65.827,66.1074,4163.0
2021-05-04 14:00:00,80.42,80.42,79.55,79.75,6053.0,66.3218,66.3218,65.6043,65.7693,6053.0
2021-05-04 14:30:00,79.92,80.12,79.9,80.0,6123.0,65.9095,66.0744,65.893,65.9755,6123.0
2021-05-04 15:00:00,79.98,80.25,79.81,80.19,15107.0,65.959,66.1816,65.8188,66.1321,15107.0
2021-05-04 15:30:00,80.2,80.2,78.98,79.03,48733.0,66.1404,66.1404,65.1343,65.1755,48733.0
2021-05-05 09:30:00,80.33,82.2,79.0,82.15,17384.0,66.2476,67.7898,65.1508,67.7485,17384.0
2021-05-05 10:00:00,82.05,83.65,81.79,83.13,20544.0,67.6661,68.9856,67.4517,68.5567,20544.0
2021-05-05 10:30:00,83.08,84.86,82.75,84.86,19417.0,68.5155,69.9835,68.2434,69.9835,19417.0
2021-05-05 11:00:00,84.54,85.83,84.25,85.69,18811.0,69.7196,70.7834,69.4804,70.668,18811.0
2021-05-05 11:30:00,85.54,86.05,85.38,86.0,12872.0,70.5443,70.9648,70.4123,70.9236,12872.0
2021-05-05 12:00:00,85.97,86.01,84.48,84.56,5695.0,70.8989,70.9319,69.6701,69.7361,5695.0
2021-05-05 12:30:00,84.35,84.35,83.75,83.99,10310.0,69.5629,69.5629,69.0681,69.266,10310.0
2021-05-05 13:00:00,84.03,84.03,83.42,83.42,4969.0,69.299,69.299,68.7959,68.7959,4969.0
2021-05-05 13:30:00,83.29,83.42,83.05,83.28,8265.0,68.6887,68.7959,68.4908,68.6804,8265.0
2021-05-05 14:00:00,83.29,84.03,83.19,84.01,8529.0,68.6887,69.299,68.6062,69.2825,8529.0
2021-05-05 14:30:00,84.08,84.08,83.53,83.89,18340.0,69.3402,69.3402,68.8866,69.1835,18340.0
2021-05-05 15:00:00,83.85,83.85,82.68,83.02,28900.0,69.1505,69.1505,68.1856,68.466,28900.0
2021-05-05 15:30:00,82.94,83.31,82.87,83.11,86674.0,68.4001,68.7052,68.3423,68.5402,86674.0
2021-05-06 09:30:00,83.35,83.37,81.85,82.06,16131.0,68.7382,68.7547,67.5011,67.6743,16131.0
2021-05-06 10:00:00,81.89,81.89,79.92,80.34,13452.0,67.5341,67.5341,65.9095,66.2558,13452.0
2021-05-06 10:30:00,80.33,81.77,80.15,81.2,4799.0,66.2476,67.4352,66.0992,66.9651,4799.0
2021-05-06 11:00:00,81.26,81.76,80.92,81.55,1844.0,67.0146,67.4269,66.7342,67.2537,1844.0
2021-05-06 11:30:00,81.47,81.96,81.32,81.96,4327.0,67.1878,67.5919,67.064,67.5919,4327.0
2021-05-06 12:00:00,82.06,82.1,81.68,81.87,1225.0,67.6743,67.7073,67.3609,67.5176,1225.0
2021-05-06 12:30:00,81.72,81.74,81.23,81.68,3302.0,67.3939,67.4104,66.9898,67.3609,3302.0
2021-05-06 13:00:00,81.69,81.93,81.69,81.84,2709.0,67.3692,67.5671,67.3692,67.4929,2709.0
2021-05-06 13:30:00,81.86,81.86,81.4,81.54,1422.0,67.5094,67.5094,67.13,67.2455,1422.0
2021-05-06 14:00:00,81.47,81.81,81.13,81.13,3519.0,67.1878,67.4681,66.9074,66.9074,3519.0
2021-05-06 14:30:00,81.0,81.65,80.43,81.61,4980.0,66.8001,67.3362,66.3301,67.3032,4980.0
2021-05-06 15:00:00,81.6,82.0,81.41,81.89,4278.0,67.295,67.6248,67.1383,67.5341,4278.0
2021-05-06 15:30:00,81.79,82.25,81.64,82.19,25137.0,67.4517,67.831,67.3279,67.7815,25137.0
2021-05-07 09:30:00,80.81,82.2,80.22,81.98,6770.0,66.6435,67.7898,66.1569,67.6083,6770.0
2021-05-07 10:00:00,82.09,82.43,81.07,81.2,6121.0,67.6991,67.9795,66.8579,66.9651,6121.0
2021-05-07 10:30:00,81.12,82.0,80.88,81.73,4300.0,66.8991,67.6248,66.7012,67.4022,4300.0
2021-05-07 11:00:00,81.83,81.83,81.09,81.39,3899.0,67.4846,67.4846,66.8744,67.1218,3899.0
2021-05-07 11:30:00,81.24,81.97,81.19,81.93,5150.0,66.9981,67.6001,66.9568,67.5671,5150.0
2021-05-07 12:00:00,81.94,83.37,81.9,83.23,5412.0,67.5754,68.7547,67.5424,68.6392,5412.0
2021-05-07 12:30:00,83.15,83.5,83.07,83.47,4808.0,68.5732,68.8619,68.5073,68.8371,4808.0
2021-05-07 13:00:00,83.49,83.95,83.49,83.68,3100.0,68.8536,69.233,68.8536,69.0103,3100.0
2021-05-07 13:30:00,83.73,83.95,83.66,83.66,5000.0,69.0516,69.233,68.9938,68.9938,5000.0
2021-05-07 14:00:00,83.59,83.63,83.03,83.47,4364.0,68.9361,68.9691,68.4743,68.8371,4364.0
2021-05-07 14:30:00,83.36,83.42,82.84,83.02,3861.0,68.7464,68.7959,68.3176,68.466,3861.0
2021-05-07 15:00:00,83.04,83.97,82.88,83.93,5760.0,68.4825,69.2495,68.3506,69.2165,5760.0
2021-05-07 15:30:00,84.0,84.47,83.89,84.21,15113.0,69.2742,69.6618,69.1835,69.4474,15113.0
2021-05-10 09:30:00,85.5,87.18,84.74,85.25,15319.0,70.5113,71.8968,69.8845,70.3051,15319.0
2021-05-10 10:00:00,85.31,85.31,82.9,82.9,10983.0,70.3546,70.3546,68.3671,68.3671,10983.0
2021-05-10 10:30:00,83.01,83.09,82.41,83.07,7967.0,68.4578,68.5238,67.963,68.5073,7967.0
2021-05-10 11:00:00,83.15,83.55,82.89,83.15,2330.0,68.5732,68.9031,68.3588,68.5732,2330.0
2021-05-10 11:30:00,83.27,83.55,83.07,83.43,2719.0,68.6722,68.9031,68.5073,68.8042,2719.0
2021-05-10 12:00:00,83.51,83.64,83.46,83.5,2468.0,68.8701,68.9773,68.8289,68.8619,2468.0
2021-05-10 12:30:00,83.6,83.74,83.35,83.74,1300.0,68.9443,69.0598,68.7382,69.0598,1300.0
2021-05-10 13:00:00,83.61,83.89,83.43,83.83,1850.0,68.9526,69.1835,68.8042,69.134,1850.0
2021-05-10 13:30:00,83.97,84.36,83.97,84.3,7511.0,69.2495,69.5711,69.2495,69.5216,7511.0
2021-05-10 14:00:00,84.39,84.54,83.58,83.58,7051.0,69.5959,69.7196,68.9279,68.9279,7051.0
2021-05-10 14:30:00,83.51,83.71,83.22,83.41,6483.0,68.8701,69.0351,68.631,68.7877,6483.0
2021-05-10 15:00:00,83.52,84.0,83.48,83.72,2812.0,68.8784,69.2742,68.8454,69.0433,2812.0
2021-05-10 15:30:00,83.72,83.82,82.7,82.7,13989.0,69.0433,69.1258,68.2021,68.2021,13989.0
2021-05-11 09:30:00,79.23,81.35,77.28,81.35,33448.0,65.3404,67.0888,63.7323,67.0888,33448.0
2021-05-11 10:00:00,81.43,81.75,79.45,79.5,10100.0,67.1548,67.4187,65.5219,65.5631,10100.0
2021-05-11 10:30:00,79.47,80.19,78.59,79.71,20699.0,65.5384,66.1321,64.8126,65.7363,20699.0
2021-05-11 11:00:00,79.69,80.8,79.06,80.76,5996.0,65.7198,66.6352,65.2002,66.6022,5996.0
2021-05-11 11:30:00,80.8,81.72,80.38,81.49,4975.0,66.6352,67.3939,66.2888,67.2042,4975.0
2021-05-11 12:00:00,81.35,81.35,80.98,81.13,13452.0,67.0888,67.0888,66.7837,66.9074,13452.0
2021-05-11 12:30:00,81.02,81.4,80.57,80.7,4852.0,66.8166,67.13,66.4455,66.5527,4852.0
2021-05-11 13:00:00,80.64,81.09,80.49,80.92,6426.0,66.5033,66.8744,66.3796,66.7342,6426.0
2021-05-11 13:30:00,80.92,81.1,80.4,80.48,6844.0,66.7342,66.8826,66.3053,66.3713,6844.0
2021-05-11 14:00:00,80.6,81.15,80.41,80.69,5995.0,66.4703,66.9239,66.3136,66.5445,5995.0
2021-05-11 14:30:00,80.69,80.69,80.06,80.16,9387.0,66.5445,66.5445,66.0249,66.1074,9387.0
2021-05-11 15:00:00,80.08,80.32,79.86,80.14,10912.0,66.0414,66.2394,65.86,66.0909,10912.0
2021-05-11 15:30:00,80.13,80.16,79.41,79.79,28370.0,66.0827,66.1074,65.4889,65.8023,28370.0
2021-05-12 09:30:00,80.6,83.0,80.51,82.69,26585.0,66.8048,68.794,66.7302,68.5371,26585.0
2021-05-12 10:00:00,82.82,84.69,82.63,84.41,22932.0,68.6448,70.1948,68.4873,69.9627,22932.0
2021-05-12 10:30:00,84.61,85.8,84.08,84.21,46650.0,70.1285,71.1148,69.6892,69.7969,46650.0
2021-05-12 11:00:00,84.25,84.77,83.94,83.94,6775.0,69.8301,70.2611,69.5731,69.5731,6775.0
2021-05-12 11:30:00,83.89,84.55,83.38,83.46,4390.0,69.5317,70.0787,69.109,69.1753,4390.0
2021-05-12 12:00:00,83.1,83.22,82.28,82.75,5715.0,68.8769,68.9764,68.1973,68.5868,5715.0
2021-05-12 12:30:00,82.79,83.06,81.65,81.84,8638.0,68.62,68.8438,67.6751,67.8326,8638.0
2021-05-12 13:00:00,81.75,82.43,81.43,81.83,20038.0,67.758,68.3216,67.4927,67.8243,20038.0
2021-05-12 13:30:00,81.82,81.94,81.21,81.41,15911.0,67.816,67.9154,67.3104,67.4762,15911.0
2021-05-12 14:00:00,81.47,81.53,80.19,80.25,5979.0,67.5259,67.5756,66.465,66.5147,5979.0
2021-05-12 14:30:00,80.02,80.84,80.02,80.22,6198.0,66.3241,67.0037,66.3241,66.4898,6198.0
2021-05-12 15:00:00,80.17,80.27,79.67,79.67,10490.0,66.4484,66.5313,66.034,66.034,10490.0
2021-05-12 15:30:00,79.65,79.65,78.78,79.49,33103.0,66.0174,66.0174,65.2963,65.8848,33103.0
2021-05-13 09:30:00,78.05,80.25,77.6,80.08,15650.0,64.6912,66.5147,64.3183,66.3738,15650.0
2021-05-13 10:00:00,80.1,80.58,78.65,78.85,7472.0,66.3904,66.7882,65.1885,65.3543,7472.0
2021-05-13 10:30:00,78.93,79.07,77.77,78.19,5591.0,65.4206,65.5367,64.4592,64.8073,5591.0
2021-05-13 11:00:00,78.0,79.0,77.81,77.81,21693.0,64.6498,65.4786,64.4923,64.4923,21693.0
2021-05-13 11:30:00,77.8,77.95,76.54,76.6,9909.0,64.484,64.6084,63.4397,63.4894,9909.0
2021-05-13 12:00:00,76.67,77.42,76.56,76.64,4924.0,63.5474,64.1691,63.4563,63.5226,4924.0
2021-05-13 12:30:00,76.82,77.02,75.96,76.01,4918.0,63.6718,63.8375,62.959,63.0004,4918.0
2021-05-13 13:00:00,76.17,76.3,75.55,76.08,4718.0,63.133,63.2408,62.6191,63.0584,4718.0
2021-05-13 13:30:00,75.75,76.09,75.2,75.57,5942.0,62.7849,63.0667,62.329,62.6357,5942.0
2021-05-13 14:00:00,75.68,76.5,75.53,76.43,5563.0,62.7269,63.4065,62.6026,63.3485,5563.0
2021-05-13 14:30:00,76.35,76.39,75.83,75.9,11058.0,63.2822,63.3154,62.8512,62.9092,11058.0
2021-05-13 15:00:00,76.02,76.42,76.0,76.4,7341.0,63.0087,63.3402,62.9921,63.3237,7341.0
2021-05-13 15:30:00,76.4,76.44,76.08,76.19,22066.0,63.3237,63.3568,63.0584,63.1496,22066.0
2021-05-14 09:30:00,77.75,78.39,76.76,78.32,19570.0,64.4426,64.9731,63.622,64.915,19570.0
2021-05-14 10:00:00,78.19,78.66,77.99,78.53,4503.0,64.8073,65.1968,64.6415,65.0891,4503.0
2021-05-14 10:30:00,78.5,78.67,77.68,77.9,7920.0,65.0642,65.2051,64.3846,64.5669,7920.0
2021-05-14 11:00:00,77.89,78.09,77.52,77.75,9700.0,64.5586,64.7244,64.252,64.4426,9700.0
2021-05-14 11:30:00,77.79,77.91,77.56,77.64,8296.0,64.4757,64.5752,64.2851,64.3514,8296.0
2021-05-14 12:00:00,77.63,78.06,77.63,77.88,2100.0,64.3431,64.6995,64.3431,64.5503,2100.0
2021-05-14 12:30:00,77.89,78.12,77.83,77.95,3536.0,64.5586,64.7493,64.5089,64.6084,3536.0
2021-05-14 13:00:00,77.97,78.06,77.64,78.0,1000.0,64.6249,64.6995,64.3514,64.6498,1000.0
2021-05-14 13:30:00,78.03,78.24,77.91,78.1,9061.0,64.6747,64.8487,64.5752,64.7327,9061.0
2021-05-14 14:00:00,78.08,79.24,78.07,79.24,7100.0,64.7161,65.6776,64.7078,65.6776,7100.0
2021-05-14 14:30:00,79.2,79.21,78.56,78.58,8125.0,65.6444,65.6527,65.114,65.1305,8125.0
2021-05-14 15:00:00,78.56,78.94,78.42,78.8,12387.0,65.114,65.4289,64.9979,65.3129,12387.0
2021-05-14 15:30:00,78.9,78.91,78.48,78.7,20327.0,65.3958,65.404,65.0476,65.23,20327.0
2021-05-17 09:30:00,78.28,79.86,77.95,78.54,14321.0,64.8819,66.1915,64.6084,65.0974,14321.0
2021-05-17 10:00:00,78.55,79.54,78.38,78.98,7418.0,65.1057,65.9262,64.9648,65.4621,7418.0
2021-05-17 10:30:00,78.66,79.31,78.51,79.05,2800.0,65.1968,65.7356,65.0725,65.5201,2800.0
2021-05-17 11:00:00,79.11,79.26,78.24,79.13,1800.0,65.5698,65.6941,64.8487,65.5864,1800.0
2021-05-17 11:30:00,79.26,79.26,78.82,78.83,5627.0,65.6941,65.6941,65.3295,65.3377,5627.0
2021-05-17 12:00:00,78.6,79.03,78.6,79.03,3800.0,65.1471,65.5035,65.1471,65.5035,3800.0
2021-05-17 12:30:00,78.97,79.22,78.97,79.2,2000.0,65.4538,65.661,65.4538,65.6444,2000.0
2021-05-17 13:00:00,79.29,79.53,79.07,79.17,3267.0,65.719,65.9179,65.5367,65.6195,3267.0
2021-05-17 13:30:00,79.25,79.28,79.08,79.23,7255.0,65.6859,65.7107,65.545,65.6693,7255.0
2021-05-17 14:00:00,79.28,79.41,79.16,79.2,5203.0,65.7107,65.8185,65.6113,65.6444,5203.0
2021-05-17 14:30:00,79.22,79.8,79.11,79.62,4830.0,65.661,66.1417,65.5698,65.9925,4830.0
2021-05-17 15:00:00,79.74,79.74,79.42,79.6,14452.0,66.092,66.092,65.8268,65.976,14452.0
2021-05-17 15:30:00,79.57,80.51,79.57,80.44,70235.0,65.9511,66.7302,65.9511,66.6722,70235.0
2021-05-18 09:30:00,80.71,81.12,79.24,79.91,6212.0,66.896,67.2358,65.6776,66.2329,6212.0
2021-05-18 10:00:00,79.9,80.22,79.11,79.99,5450.0,66.2246,66.4898,65.5698,66.2992,5450.0
2021-05-18 10:30:00,79.93,80.05,79.0,79.1,5562.0,66.2495,66.3489,65.4786,65.5615,5562.0
2021-05-18 11:00:00,79.01,80.03,78.77,79.93,2780.0,65.4869,66.3324,65.288,66.2495,2780.0
2021-05-18 11:30:00,79.98,80.5,79.95,80.27,2282.0,66.2909,66.7219,66.266,66.5313,2282.0
2021-05-18 12:00:00,80.25,80.25,78.72,79.7,7618.0,66.5147,66.5147,65.2466,66.0588,7618.0
2021-05-18 12:30:00,79.61,80.15,79.54,79.62,3350.0,65.9842,66.4318,65.9262,65.9925,3350.0
2021-05-18 13:00:00,79.66,79.92,79.46,79.92,3200.0,66.0257,66.2412,65.8599,66.2412,3200.0
2021-05-18 13:30:00,80.0,80.25,79.68,80.06,2160.0,66.3075,66.5147,66.0423,66.3572,2160.0
2021-05-18 14:00:00,80.01,80.28,79.9,80.19,4780.0,66.3158,66.5396,66.2246,66.465,4780.0
2021-05-18 14:30:00,80.19,80.3,79.83,80.09,13342.0,66.465,66.5561,66.1666,66.3821,13342.0
2021-05-18 15:00:00,80.09,80.3,80.04,80.25,6910.0,66.3821,66.5561,66.3406,66.5147,6910.0
2021-05-18 15:30:00,80.23,80.82,79.95,79.95,21859.0,66.4981,66.9871,66.266,66.266,21859.0
2021-05-19 09:30:00,76.81,78.96,76.2,76.36,17763.0,63.6635,65.4455,63.1579,63.2905,17763.0
2021-05-19 10:00:00,76.26,76.65,75.58,76.65,11645.0,63.2076,63.5309,62.644,63.5309,11645.0
2021-05-19 10:30:00,76.56,76.58,75.5,76.2,8149.0,63.4563,63.4728,62.5777,63.1579,8149.0
2021-05-19 11:00:00,76.08,77.44,75.92,77.17,4150.0,63.0584,64.1856,62.9258,63.9619,4150.0
2021-05-19 11:30:00,77.28,77.32,76.67,76.88,10823.0,64.053,64.0862,63.5474,63.7215,10823.0
2021-05-19 12:00:00,76.63,77.49,76.53,77.1,3414.0,63.5143,64.2271,63.4314,63.9038,3414.0
2021-05-19 12:30:00,76.96,77.38,76.84,77.38,6577.0,63.7878,64.1359,63.6883,64.1359,6577.0
2021-05-19 13:00:00,77.22,77.93,77.14,77.78,7489.0,64.0033,64.5918,63.937,64.4675,7489.0
2021-05-19 13:30:00,77.8,77.83,77.44,77.68,3031.0,64.484,64.5089,64.1856,64.3846,3031.0
2021-05-19 14:00:00,77.65,77.87,76.5,77.02,16844.0,64.3597,64.5421,63.4065,63.8375,16844.0
2021-05-19 14:30:00,77.07,77.29,76.51,76.61,5490.0,63.879,64.0613,63.4148,63.4977,5490.0
2021-05-19 15:00:00,76.58,77.3,76.54,77.25,5517.0,63.4728,64.0696,63.4397,64.0282,5517.0
2021-05-19 15:30:00,77.21,78.07,77.21,77.97,32770.0,63.995,64.7078,63.995,64.6249,32770.0
2021-05-20 09:30:00,77.57,77.6,75.75,76.27,21519.0,64.2934,64.3183,62.7849,63.2159,21519.0
2021-05-20 10:00:00,76.17,76.56,75.65,76.18,6665.0,63.133,63.4563,62.702,63.1413,6665.0
2021-05-20 10:30:00,75.75,75.78,74.62,75.47,16570.0,62.7849,62.8098,61.8483,62.5528,16570.0
2021-05-20 11:00:00,75.47,76.18,75.34,76.15,10257.0,62.5528,63.1413,62.4451,63.1164,10257.0
2021-05-20 11:30:00,76.1,76.14,75.72,76.0,10368.0,63.075,63.1082,62.76,62.9921,10368.0
2021-05-20 12:00:00,76.03,76.1,75.23,75.23,7100.0,63.017,63.075,62.3539,62.3539,7100.0
2021-05-20 12:30:00,75.23,75.29,74.94,75.16,8848.0,62.3539,62.4036,62.1135,62.2959,8848.0
2021-05-20 13:00:00,75.2,75.83,75.14,75.83,7141.0,62.329,62.8512,62.2793,62.8512,7141.0
2021-05-20 13:30:00,75.86,75.86,75.17,75.23,8313.0,62.8761,62.8761,62.3042,62.3539,8313.0
2021-05-20 14:00:00,75.25,75.84,75.11,75.72,8569.0,62.3705,62.8595,62.2544,62.76,8569.0
2021-05-20 14:30:00,75.67,76.31,75.65,76.3,13408.0,62.7186,63.2491,62.702,63.2408,13408.0
2021-05-20 15:00:00,76.3,76.89,76.3,76.89,12311.0,63.2408,63.7298,63.2408,63.7298,12311.0
2021-05-20 15:30:00,76.87,76.95,76.43,76.55,26423.0,63.7132,63.7795,63.3485,63.448,26423.0
2021-05-21 09:30:00,77.97,79.24,77.41,79.08,27022.0,64.6249,65.6776,64.1608,65.545,27022.0
2021-05-21 10:00:00,78.92,78.92,77.56,77.85,7566.0,65.4123,65.4123,64.2851,64.5255,7566.0
2021-05-21 10:30:00,78.02,78.26,77.5,78.13,4050.0,64.6664,64.8653,64.2354,64.7576,4050.0
2021-05-21 11:00:00,78.1,78.5,77.98,77.98,3200.0,64.7327,65.0642,64.6332,64.6332,3200.0
2021-05-21 11:30:00,77.94,78.13,77.71,77.72,1800.0,64.6001,64.7576,64.4094,64.4177,1800.0
2021-05-21 12:00:00,77.77,77.78,77.52,77.54,2480.0,64.4592,64.4675,64.252,64.2685,2480.0
2021-05-21 12:30:00,77.51,77.53,77.23,77.53,2148.0,64.2437,64.2602,64.0116,64.2602,2148.0
2021-05-21 13:00:00,77.42,77.7,77.3,77.57,1700.0,64.1691,64.4011,64.0696,64.2934,1700.0
2021-05-21 13:30:00,77.5,77.65,77.34,77.5,12478.0,64.2354,64.3597,64.1028,64.2354,12478.0
2021-05-21 14:00:00,77.48,77.5,77.27,77.27,3280.0,64.2188,64.2354,64.0447,64.0447,3280.0
2021-05-21 14:30:00,77.35,77.47,77.25,77.4,4800.0,64.1111,64.2105,64.0282,64.1525,4800.0
2021-05-21 15:00:00,77.38,77.39,76.92,77.05,13213.0,64.1359,64.1442,63.7547,63.8624,13213.0
2021-05-21 15:30:00,77.07,77.13,75.93,76.3,29883.0,63.879,63.9287,62.9341,63.2408,29883.0
2021-05-24 09:30:00,76.78,77.03,75.34,76.47,17169.0,63.6386,63.8458,62.4451,63.3817,17169.0
2021-05-24 10:00:00,76.44,76.58,76.17,76.36,6100.0,63.3568,63.4728,63.133,63.2905,6100.0
2021-05-24 10:30:00,76.22,76.65,76.15,76.24,3602.0,63.1745,63.5309,63.1164,63.191,3602.0
2021-05-24 11:00:00,76.31,76.6,76.3,76.59,1350.0,63.2491,63.4894,63.2408,63.4811,1350.0
2021-05-24 11:30:00,76.6,76.82,76.45,76.59,3590.0,63.4894,63.6718,63.3651,63.4811,3590.0
2021-05-24 12:00:00,76.4,76.44,76.16,76.26,1729.0,63.3237,63.3568,63.1247,63.2076,1729.0
2021-05-24 12:30:00,76.29,76.51,76.29,76.34,3800.0,63.2325,63.4148,63.2325,63.2739,3800.0
2021-05-24 13:00:00,76.39,77.05,76.38,76.86,3145.0,63.3154,63.8624,63.3071,63.7049,3145.0
2021-05-24 13:30:00,76.93,77.62,76.68,77.6,2400.0,63.7629,64.3348,63.5557,64.3183,2400.0
2021-05-24 14:00:00,77.62,77.69,77.32,77.61,5406.0,64.3348,64.3929,64.0862,64.3266,5406.0
2021-05-24 14:30:00,77.59,77.59,77.23,77.23,6295.0,64.31,64.31,64.0116,64.0116,6295.0
2021-05-24 15:00:00,77.24,77.45,77.2,77.41,12200.0,64.0199,64.1939,63.9867,64.1608,12200.0
2021-05-24 15:30:00,77.41,77.47,77.23,77.29,74510.0,64.1608,64.2105,64.0116,64.0613,74510.0
2021-05-25 09:30:00,77.32,77.88,76.13,76.27,9450.0,64.0862,64.5503,63.0999,63.2159,9450.0
2021-05-25 10:00:00,76.39,77.08,76.27,76.94,3700.0,63.3154,63.8873,63.2159,63.7712,3700.0
2021-05-25 10:30:00,76.87,76.87,76.2,76.28,2900.0,63.7132,63.7132,63.1579,63.2242,2900.0
2021-05-25 11:00:00,76.03,76.03,75.5,75.59,2400.0,63.017,63.017,62.5777,62.6523,2400.0
2021-05-25 11:30:00,76.0,76.13,76.0,76.12,701.0,62.9921,63.0999,62.9921,63.0916,701.0
2021-05-25 12:00:00,76.31,76.4,76.19,76.37,1573.0,63.2491,63.3237,63.1496,63.2988,1573.0
2021-05-25 12:30:00,76.47,76.47,76.29,76.29,1000.0,63.3817,63.3817,63.2325,63.2325,1000.0
2021-05-25 13:00:00,76.1,76.1,75.68,76.08,3550.0,63.075,63.075,62.7269,63.0584,3550.0
2021-05-25 13:30:00,76.1,76.1,75.73,75.83,1300.0,63.075,63.075,62.7683,62.8512,1300.0
2021-05-25 14:00:00,75.82,75.86,75.64,75.82,8036.0,62.8429,62.8761,62.6937,62.8429,8036.0
2021-05-25 14:30:00,75.89,76.09,75.86,75.9,5236.0,62.9009,63.0667,62.8761,62.9092,5236.0
2021-05-25 15:00:00,75.85,75.91,75.49,75.67,10951.0,62.8678,62.9175,62.5694,62.7186,10951.0
2021-05-25 15:30:00,75.66,75.66,75.34,75.44,11477.0,62.7103,62.7103,62.4451,62.528,11477.0
2021-05-26 09:30:00,75.41,76.37,75.17,75.69,15722.0,62.5031,63.2988,62.3042,62.7352,15722.0
2021-05-26 10:00:00,75.61,75.95,75.56,75.66,4500.0,62.6689,62.9507,62.6274,62.7103,4500.0
2021-05-26 10:30:00,75.88,76.47,75.43,76.44,18749.0,62.8927,63.3817,62.5197,63.3568,18749.0
2021-05-26 11:00:00,76.47,76.54,76.27,76.43,5578.0,63.3817,63.4397,63.2159,63.3485,5578.0
2021-05-26 11:30:00,76.37,76.95,76.34,76.95,8730.0,63.2988,63.7795,63.2739,63.7795,8730.0
2021-05-26 12:00:00,76.98,77.02,76.81,76.97,2900.0,63.8044,63.8375,63.6635,63.7961,2900.0
2021-05-26 12:30:00,76.96,77.15,76.92,77.07,7321.0,63.7878,63.9453,63.7547,63.879,7321.0
2021-05-26 13:00:00,77.17,77.59,77.13,77.55,3514.0,63.9619,64.31,63.9287,64.2768,3514.0
2021-05-26 13:30:00,77.35,77.35,77.15,77.31,4217.0,64.1111,64.1111,63.9453,64.0779,4217.0
2021-05-26 14:00:00,77.33,77.61,77.33,77.43,3767.0,64.0945,64.3266,64.0945,64.1774,3767.0
2021-05-26 14:30:00,77.49,77.8,77.46,77.8,4300.0,64.2271,64.484,64.2022,64.484,4300.0
2021-05-26 15:00:00,77.85,78.28,77.83,78.15,7898.0,64.5255,64.8819,64.5089,64.7741,7898.0
2021-05-26 15:30:00,78.28,78.53,78.12,78.17,26673.0,64.8819,65.0891,64.7493,64.7907,26673.0
2021-05-27 09:30:00,78.76,79.77,78.16,79.3,6800.0,65.2797,66.1169,64.7824,65.7273,6800.0
2021-05-27 10:00:00,79.16,80.1,79.16,79.9,4882.0,65.6113,66.3904,65.6113,66.2246,4882.0
2021-05-27 10:30:00,80.0,80.22,79.25,79.49,5443.0,66.3075,66.4898,65.6859,65.8848,5443.0
2021-05-27 11:00:00,79.65,79.65,79.25,79.28,3500.0,66.0174,66.0174,65.6859,65.7107,3500.0
2021-05-27 11:30:00,79.17,79.51,79.17,79.38,1600.0,65.6195,65.9014,65.6195,65.7936,1600.0
2021-05-27 12:00:00,79.29,79.35,79.03,79.13,1600.0,65.719,65.7687,65.5035,65.5864,1600.0
2021-05-27 12:30:00,79.21,79.22,78.94,79.21,2600.0,65.6527,65.661,65.4289,65.6527,2600.0
2021-05-27 13:00:00,79.19,79.3,79.12,79.22,2575.0,65.6361,65.7273,65.5781,65.661,2575.0
2021-05-27 13:30:00,79.18,79.19,78.8,79.13,3000.0,65.6278,65.6361,65.3129,65.5864,3000.0
2021-05-27 14:00:00,79.1,79.36,78.88,79.31,2500.0,65.5615,65.777,65.3792,65.7356,2500.0
2021-05-27 14:30:00,79.27,79.53,79.27,79.53,1000.0,65.7024,65.9179,65.7024,65.9179,1000.0
2021-05-27 15:00:00,79.53,79.61,79.28,79.31,3208.0,65.9179,65.9842,65.7107,65.7356,3208.0
2021-05-27 15:30:00,79.36,79.77,79.35,79.39,12007.0,65.777,66.1169,65.7687,65.8019,12007.0
2021-05-28 09:30:00,79.62,79.87,78.75,79.44,6509.0,65.9925,66.1997,65.2714,65.8433,6509.0
2021-05-28 10:00:00,79.5,79.52,78.89,79.04,1429.0,65.8931,65.9096,65.3875,65.5118,1429.0
2021-05-28 10:30:00,79.18,79.24,78.89,78.89,1100.0,65.6278,65.6776,65.3875,65.3875,1100.0
2021-05-28 11:00:00,78.96,79.54,78.82,78.86,3100.0,65.4455,65.9262,65.3295,65.3626,3100.0
2021-05-28 11:30:00,78.83,78.89,78.65,78.77,1447.0,65.3377,65.3875,65.1885,65.288,1447.0
2021-05-28 12:00:00,78.68,78.95,78.68,78.94,500.0,65.2134,65.4372,65.2134,65.4289,500.0
2021-05-28 12:30:00,79.01,79.27,78.99,79.23,1519.0,65.4869,65.7024,65.4704,65.6693,1519.0
2021-05-28 13:00:00,79.29,79.52,79.24,79.52,1142.0,65.719,65.9096,65.6776,65.9096,1142.0
2021-05-28 13:30:00,79.46,79.51,79.29,79.29,1500.0,65.8599,65.9014,65.719,65.719,1500.0
2021-05-28 14:00:00,79.39,79.71,79.26,79.62,3000.0,65.8019,66.0671,65.6941,65.9925,3000.0
2021-05-28 14:30:00,79.73,79.83,79.52,79.59,2408.0,66.0837,66.1666,65.9096,65.9677,2408.0
2021-05-28 15:00:00,79.57,79.74,79.57,79.61,4367.0,65.9511,66.092,65.9511,65.9842,4367.0
2021-05-28 15:30:00,79.6,80.2,79.53,80.1,12423.0,65.976,66.4733,65.9179,66.3904,12423.0
2021-06-01 09:30:00,82.55,84.8,82.41,83.63,45402.0,68.421,70.2859,68.305,69.3162,45402.0
2021-06-01 10:00:00,83.42,84.51,83.23,84.28,15750.0,69.1421,70.0456,68.9847,69.8549,15750.0
2021-06-01 10:30:00,84.42,85.5,84.41,85.49,39097.0,69.971,70.8661,69.9627,70.8578,39097.0
2021-06-01 11:00:00,85.44,86.29,85.28,85.28,13597.0,70.8164,71.5209,70.6838,70.6838,13597.0
2021-06-01 11:30:00,85.22,85.33,84.83,85.33,8214.0,70.6341,70.7252,70.3108,70.7252,8214.0
2021-06-01 12:00:00,85.39,85.79,85.19,85.69,9287.0,70.775,71.1065,70.6092,71.0236,9287.0
2021-06-01 12:30:00,85.7,86.21,85.55,86.13,9423.0,71.0319,71.4546,70.9076,71.3883,9423.0
2021-06-01 13:00:00,86.12,86.12,85.88,86.0,8823.0,71.38,71.38,71.1811,71.2806,8823.0
2021-06-01 13:30:00,85.97,86.27,85.77,86.12,10559.0,71.2557,71.5043,71.0899,71.38,10559.0
2021-06-01 14:00:00,86.11,86.17,85.9,86.05,9262.0,71.3717,71.4215,71.1977,71.322,9262.0
2021-06-01 14:30:00,86.08,86.16,85.7,86.14,10343.0,71.3469,71.4132,71.0319,71.3966,10343.0
2021-06-01 15:00:00,86.17,86.25,85.87,86.15,17269.0,71.4215,71.4878,71.1728,71.4049,17269.0
2021-06-01 15:30:00,86.19,86.83,86.14,86.62,38102.0,71.438,71.9685,71.3966,71.7944,38102.0
2021-06-02 09:30:00,87.34,87.4,85.11,86.78,18010.0,72.3912,72.4409,70.5429,71.927,18010.0
2021-06-02 10:00:00,86.82,87.93,86.7,87.67,10306.0,71.9602,72.8802,71.8607,72.6647,10306.0
2021-06-02 10:30:00,87.57,88.17,87.25,88.14,10277.0,72.5818,73.0791,72.3166,73.0543,10277.0
2021-06-02 11:00:00,87.8,88.19,87.73,88.07,4385.0,72.7725,73.0957,72.7144,72.9963,4385.0
2021-06-02 11:30:00,87.99,88.18,87.85,88.03,14522.0,72.9299,73.0874,72.8139,72.9631,14522.0
2021-06-02 12:00:00,88.0,88.85,87.96,88.83,5079.0,72.9382,73.6428,72.9051,73.6262,5079.0
2021-06-02 12:30:00,88.94,88.97,88.41,88.81,4074.0,73.7174,73.7422,73.2781,73.6096,4074.0
2021-06-02 13:00:00,88.83,89.05,88.25,88.34,5150.0,73.6262,73.8085,73.1454,73.22,5150.0
2021-06-02 13:30:00,88.29,88.29,87.05,87.07,5142.0,73.1786,73.1786,72.1508,72.1674,5142.0
2021-06-02 14:00:00,87.27,87.52,86.94,87.32,4747.0,72.3332,72.5404,72.0597,72.3746,4747.0
2021-06-02 14:30:00,87.39,87.74,87.39,87.58,5676.0,72.4326,72.7227,72.4326,72.5901,5676.0
2021-06-02 15:00:00,87.62,87.62,86.87,87.09,8310.0,72.6233,72.6233,72.0016,72.184,8310.0
2021-06-02 15:30:00,87.05,87.05,86.27,86.45,13680.0,72.1508,72.1508,71.5043,71.6535,13680.0
2021-06-03 09:30:00,85.49,86.26,84.65,86.26,32307.0,70.8578,71.496,70.1616,71.496,32307.0
2021-06-03 10:00:00,86.21,87.11,86.17,86.46,37484.0,71.4546,72.2006,71.4215,71.6618,37484.0
2021-06-03 10:30:00,86.42,86.86,86.42,86.44,10169.0,71.6287,71.9934,71.6287,71.6452,10169.0
2021-06-03 11:00:00,86.59,86.83,86.36,86.52,5800.0,71.7696,71.9685,71.5789,71.7115,5800.0
2021-06-03 11:30:00,86.38,86.65,85.68,86.65,5231.0,71.5955,71.8193,71.0153,71.8193,5231.0
2021-06-03 12:00:00,86.64,87.1,86.64,87.08,3370.0,71.811,72.1923,71.811,72.1757,3370.0
2021-06-03 12:30:00,87.07,87.07,86.73,86.95,3197.0,72.1674,72.1674,71.8856,72.068,3197.0
2021-06-03 13:00:00,86.94,87.23,86.89,87.23,3182.0,72.0597,72.3,72.0182,72.3,3182.0
2021-06-03 13:30:00,87.15,87.4,87.07,87.4,2694.0,72.2337,72.4409,72.1674,72.4409,2694.0
2021-06-03 14:00:00,87.28,87.52,86.98,86.98,2000.0,72.3415,72.5404,72.0928,72.0928,2000.0
2021-06-03 14:30:00,86.97,87.01,86.23,86.23,5133.0,72.0845,72.1177,71.4712,71.4712,5133.0
2021-06-03 15:00:00,86.13,86.55,85.93,86.39,6200.0,71.3883,71.7364,71.2225,71.6038,6200.0
2021-06-03 15:30:00,86.44,86.69,86.22,86.57,18075.0,71.6452,71.8525,71.4629,71.753,18075.0
2021-06-04 09:30:00,87.33,87.77,85.62,85.75,17719.0,72.3829,72.7476,70.9656,71.0733,17719.0
2021-06-04 10:00:00,85.55,85.72,84.53,85.15,8083.0,70.9076,71.0485,70.0622,70.576,8083.0
2021-06-04 10:30:00,85.34,85.53,84.21,84.21,6331.0,70.7335,70.891,69.7969,69.7969,6331.0
2021-06-04 11:00:00,84.15,84.52,84.05,84.35,6898.0,69.7472,70.0539,69.6643,69.913,6898.0
2021-06-04 11:30:00,84.36,84.36,84.05,84.28,5453.0,69.9212,69.9212,69.6643,69.8549,5453.0
2021-06-04 12:00:00,84.25,84.6,84.24,84.5,5056.0,69.8301,70.1202,69.8218,70.0373,5056.0
2021-06-04 12:30:00,84.53,85.51,84.43,85.51,5323.0,70.0622,70.8744,69.9793,70.8744,5323.0
2021-06-04 13:00:00,85.51,85.52,85.26,85.45,6657.0,70.8744,70.8827,70.6672,70.8247,6657.0
2021-06-04 13:30:00,85.41,85.5,85.18,85.27,13690.0,70.7915,70.8661,70.6009,70.6755,13690.0
2021-06-04 14:00:00,85.29,85.29,84.88,85.26,6350.0,70.6921,70.6921,70.3522,70.6672,6350.0
2021-06-04 14:30:00,85.17,85.46,85.12,85.13,4241.0,70.5926,70.833,70.5512,70.5595,4241.0
2021-06-04 15:00:00,85.13,85.79,84.91,85.79,10797.0,70.5595,71.1065,70.3771,71.1065,10797.0
2021-06-04 15:30:00,85.82,86.06,85.69,85.97,19167.0,71.1314,71.3303,71.0236,71.2557,19167.0
2021-06-07 09:30:00,86.13,86.75,85.95,86.43,2950.0,71.3883,71.9022,71.2391,71.637,2950.0
2021-06-07 10:00:00,86.5,86.68,86.23,86.45,2000.0,71.695,71.8442,71.4712,71.6535,2000.0
2021-06-07 10:30:00,86.45,86.9,86.38,86.82,5750.0,71.6535,72.0265,71.5955,71.9602,5750.0
2021-06-07 11:00:00,87.03,87.03,86.72,86.72,3577.0,72.1343,72.1343,71.8773,71.8773,3577.0
2021-06-07 11:30:00,86.88,87.25,86.87,87.15,3205.0,72.0099,72.3166,72.0016,72.2337,3205.0
2021-06-07 12:00:00,87.15,87.58,87.1,87.52,5036.0,72.2337,72.5901,72.1923,72.5404,5036.0
2021-06-07 12:30:00,87.52,87.8,87.45,87.8,3100.0,72.5404,72.7725,72.4824,72.7725,3100.0
2021-06-07 13:00:00,87.7,87.7,87.35,87.43,3600.0,72.6896,72.6896,72.3995,72.4658,3600.0
2021-06-07 13:30:00,87.45,87.85,87.4,87.71,3000.0,72.4824,72.8139,72.4409,72.6979,3000.0
2021-06-07 14:00:00,87.61,87.81,87.61,87.67,3019.0,72.615,72.7808,72.615,72.6647,3019.0
2021-06-07 14:30:00,87.69,87.69,87.4,87.4,4196.0,72.6813,72.6813,72.4409,72.4409,4196.0
2021-06-07 15:00:00,87.41,87.41,86.97,87.1,5152.0,72.4492,72.4492,72.0845,72.1923,5152.0
2021-06-07 15:30:00,87.06,87.2,86.98,87.15,9722.0,72.1591,72.2752,72.0928,72.2337,9722.0
2021-06-08 09:30:00,86.48,86.58,85.3,85.66,8101.0,71.6784,71.7613,70.7004,70.9987,8101.0
2021-06-08 10:00:00,86.11,89.15,86.11,89.07,49132.0,71.3717,73.8914,71.3717,73.8251,49132.0
2021-06-08 10:30:00,89.15,89.38,88.91,89.23,18645.0,73.8914,74.082,73.6925,73.9577,18645.0
2021-06-08 11:00:00,89.21,89.71,88.13,88.46,11867.0,73.9411,74.3556,73.046,73.3195,11867.0
2021-06-08 11:30:00,88.49,89.88,88.37,89.88,8464.0,73.3444,74.4965,73.2449,74.4965,8464.0
2021-06-08 12:00:00,89.83,90.14,89.34,89.41,12501.0,74.455,74.712,74.0489,74.1069,12501.0
2021-06-08 12:30:00,89.39,89.62,89.38,89.53,6291.0,74.0903,74.281,74.082,74.2064,6291.0
2021-06-08 13:00:00,89.59,89.66,89.13,89.27,6601.0,74.2561,74.3141,73.8748,73.9909,6601.0
2021-06-08 13:30:00,89.29,89.68,89.06,89.09,8497.0,74.0074,74.3307,73.8168,73.8417,8497.0
2021-06-08 14:00:00,89.2,89.48,89.08,89.45,17490.0,73.9328,74.1649,73.8334,74.1401,17490.0
2021-06-08 14:30:00,89.41,89.75,89.28,89.52,22877.0,74.1069,74.3887,73.9992,74.1981,22877.0
2021-06-08 15:00:00,89.54,89.88,89.47,89.56,24300.0,74.2147,74.4965,74.1566,74.2312,24300.0
2021-06-08 15:30:00,89.52,89.8,89.44,89.65,59998.0,74.1981,74.4302,74.1318,74.3058,59998.0
2021-06-09 09:30:00,90.12,90.89,89.63,90.45,12922.0,74.6954,75.3336,74.2893,74.9689,12922.0
2021-06-09 10:00:00,90.77,91.53,90.75,91.34,10593.0,75.2341,75.8641,75.2176,75.7066,10593.0
2021-06-09 10:30:00,91.39,92.11,90.82,91.43,28248.0,75.748,76.3448,75.2756,75.7812,28248.0
2021-06-09 11:00:00,91.5,91.72,90.99,90.99,6922.0,75.8392,76.0215,75.4165,75.4165,6922.0
2021-06-09 11:30:00,90.94,91.13,90.61,90.61,6211.0,75.375,75.5325,75.1015,75.1015,6211.0
2021-06-09 12:00:00,90.58,91.13,90.45,90.87,4200.0,75.0767,75.5325,74.9689,75.317,4200.0
2021-06-09 12:30:00,90.85,91.16,90.7,91.09,4090.0,75.3004,75.5574,75.1761,75.4994,4090.0
2021-06-09 13:00:00,91.06,91.06,90.76,90.76,2250.0,75.4745,75.4745,75.2258,75.2258,2250.0
2021-06-09 13:30:00,90.68,90.7,90.38,90.38,2400.0,75.1595,75.1761,74.9109,74.9109,2400.0
2021-06-09 14:00:00,90.62,90.78,90.32,90.48,5317.0,75.1098,75.2424,74.8612,74.9938,5317.0
2021-06-09 14:30:00,90.42,90.42,89.38,89.38,14254.0,74.944,74.944,74.082,74.082,14254.0
2021-06-09 15:00:00,89.47,89.47,88.22,88.22,12446.0,74.1566,74.1566,73.1206,73.1206,12446.0
2021-06-09 15:30:00,88.05,88.49,87.89,88.36,14370.0,72.9797,73.3444,72.8471,73.2366,14370.0
2021-06-10 09:30:00,90.46,90.72,89.0,89.0,39914.0,74.9772,75.1927,73.7671,73.7671,39914.0
2021-06-10 10:00:00,88.47,88.74,88.1,88.39,7583.0,73.3278,73.5516,73.0211,73.2615,7583.0
2021-06-10 10:30:00,88.07,88.36,87.47,88.04,5196.0,72.9963,73.2366,72.499,72.9714,5196.0
2021-06-10 11:00:00,88.04,88.43,88.04,88.12,5431.0,72.9714,73.2946,72.9714,73.0377,5431.0
2021-06-10 11:30:00,88.0,88.27,87.88,88.0,5181.0,72.9382,73.162,72.8388,72.9382,5181.0
2021-06-10 12:00:00,88.01,88.01,86.0,87.5,10912.0,72.9465,72.9465,71.2806,72.5238,10912.0
2021-06-10 12:30:00,87.47,88.05,87.47,87.81,4272.0,72.499,72.9797,72.499,72.7808,4272.0
2021-06-10 13:00:00,87.79,87.94,87.46,87.51,6269.0,72.7642,72.8885,72.4907,72.5321,6269.0
2021-06-10 13:30:00,87.45,87.75,87.3,87.68,5055.0,72.4824,72.731,72.358,72.673,5055.0
2021-06-10 14:00:00,87.69,87.92,87.6,87.9,6426.0,72.6813,72.8719,72.6067,72.8554,6426.0
2021-06-10 14:30:00,87.88,87.92,87.51,87.64,5579.0,72.8388,72.8719,72.5321,72.6399,5579.0
2021-06-10 15:00:00,87.46,87.56,87.35,87.35,7896.0,72.4907,72.5735,72.3995,72.3995,7896.0
2021-06-10 15:30:00,87.36,87.48,86.87,86.9,19645.0,72.4078,72.5072,72.0016,72.0265,19645.0
2021-06-11 09:30:00,87.29,88.44,87.29,87.64,4505.0,72.3498,73.3029,72.3498,72.6399,4505.0
2021-06-11 10:00:00,87.73,87.73,87.19,87.28,1785.0,72.7144,72.7144,72.2669,72.3415,1785.0
2021-06-11 10:30:00,87.08,87.75,87.08,87.59,7963.0,72.1757,72.731,72.1757,72.5984,7963.0
2021-06-11 11:00:00,87.5,87.53,86.83,87.01,2471.0,72.5238,72.5487,71.9685,72.1177,2471.0
2021-06-11 11:30:00,87.28,87.29,86.76,87.03,2630.0,72.3415,72.3498,71.9105,72.1343,2630.0
2021-06-11 12:00:00,87.1,87.2,86.84,86.84,1245.0,72.1923,72.2752,71.9768,71.9768,1245.0
2021-06-11 12:30:00,86.9,87.11,86.72,87.07,2786.0,72.0265,72.2006,71.8773,72.1674,2786.0
2021-06-11 13:00:00,87.19,87.43,87.19,87.39,3300.0,72.2669,72.4658,72.2669,72.4326,3300.0
2021-06-11 13:30:00,87.39,87.45,87.32,87.33,1050.0,72.4326,72.4824,72.3746,72.3829,1050.0
2021-06-11 14:00:00,87.37,87.5,87.25,87.43,8809.0,72.4161,72.5238,72.3166,72.4658,8809.0
2021-06-11 14:30:00,87.32,87.49,87.28,87.45,1700.0,72.3746,72.5155,72.3415,72.4824,1700.0
2021-06-11 15:00:00,87.48,87.5,87.32,87.39,1336.0,72.5072,72.5238,72.3746,72.4326,1336.0
2021-06-11 15:30:00,87.46,87.48,86.86,87.27,6990.0,72.4907,72.5072,71.9934,72.3332,6990.0
2021-06-14 09:30:00,88.56,89.48,88.28,89.24,5618.0,73.4024,74.1649,73.1703,73.966,5618.0
2021-06-14 10:00:00,88.9,89.2,88.62,89.0,4612.0,73.6842,73.9328,73.4521,73.7671,4612.0
2021-06-14 10:30:00,89.04,89.56,88.94,89.33,7526.0,73.8002,74.2312,73.7174,74.0406,7526.0
2021-06-14 11:00:00,89.3,89.42,88.46,88.46,4436.0,74.0157,74.1152,73.3195,73.3195,4436.0
2021-06-14 11:30:00,88.53,88.53,87.66,87.96,5689.0,73.3775,73.3775,72.6564,72.9051,5689.0
2021-06-14 12:00:00,87.96,87.96,86.92,86.92,4015.0,72.9051,72.9051,72.0431,72.0431,4015.0
2021-06-14 12:30:00,86.9,87.02,86.67,86.67,1700.0,72.0265,72.126,71.8359,71.8359,1700.0
2021-06-14 13:00:00,86.67,86.69,86.44,86.51,2838.0,71.8359,71.8525,71.6452,71.7033,2838.0
2021-06-14 13:30:00,86.57,86.57,86.15,86.15,1682.0,71.753,71.753,71.4049,71.4049,1682.0
2021-06-14 14:00:00,85.9,86.0,85.58,85.58,2800.0,71.1977,71.2806,70.9324,70.9324,2800.0
2021-06-14 14:30:00,85.57,86.08,85.4,86.08,2844.0,70.9241,71.3469,70.7832,71.3469,2844.0
2021-06-14 15:00:00,86.1,86.31,85.89,86.12,2500.0,71.3634,71.5375,71.1894,71.38,2500.0
2021-06-14 15:30:00,86.16,86.44,86.16,86.39,6927.0,71.4132,71.6452,71.4132,71.6038,6927.0
2021-06-15 09:30:00,87.23,88.77,87.23,88.52,6123.0,72.3,73.5764,72.3,73.3692,6123.0
2021-06-15 10:00:00,88.58,89.38,87.86,87.86,9718.0,73.419,74.082,72.8222,72.8222,9718.0
2021-06-15 10:30:00,87.9,88.97,87.83,88.71,10295.0,72.8554,73.7422,72.7973,73.5267,10295.0
2021-06-15 11:00:00,88.7,88.87,88.5,88.61,5707.0,73.5184,73.6593,73.3527,73.4438,5707.0
2021-06-15 11:30:00,88.55,88.7,88.07,88.15,2388.0,73.3941,73.5184,72.9963,73.0626,2388.0
2021-06-15 12:00:00,88.11,89.07,88.11,89.05,2000.0,73.0294,73.8251,73.0294,73.8085,2000.0
2021-06-15 12:30:00,89.23,89.79,89.2,89.65,31993.0,73.9577,74.4219,73.9328,74.3058,31993.0
2021-06-15 13:00:00,89.63,90.48,89.62,90.33,9179.0,74.2893,74.9938,74.281,74.8694,9179.0
2021-06-15 13:30:00,90.5,90.75,90.15,90.45,5044.0,75.0103,75.2176,74.7203,74.9689,5044.0
2021-06-15 14:00:00,90.54,90.86,90.4,90.71,7399.0,75.0435,75.3087,74.9275,75.1844,7399.0
2021-06-15 14:30:00,90.73,90.78,90.45,90.77,6300.0,75.201,75.2424,74.9689,75.2341,6300.0
2021-06-15 15:00:00,90.79,91.1,90.61,90.82,10401.0,75.2507,75.5077,75.1015,75.2756,10401.0
2021-06-15 15:30:00,90.85,91.07,90.65,90.85,21471.0,75.3004,75.4828,75.1347,75.3004,21471.0
2021-06-16 09:30:00,90.09,90.09,89.19,89.24,5656.0,74.6705,74.6705,73.9246,73.966,5656.0
2021-06-16 10:00:00,89.35,90.2,88.99,90.2,3796.0,74.0572,74.7617,73.7588,74.7617,3796.0
2021-06-16 10:30:00,90.19,90.93,90.0,90.0,4968.0,74.7534,75.3667,74.5959,74.5959,4968.0
2021-06-16 11:00:00,90.54,90.95,90.34,90.86,2575.0,75.0435,75.3833,74.8777,75.3087,2575.0
2021-06-16 11:30:00,90.79,91.5,90.79,91.44,3810.0,75.2507,75.8392,75.2507,75.7895,3810.0
2021-06-16 12:00:00,91.51,91.71,90.17,90.25,5954.0,75.8475,76.0132,74.7368,74.8031,5954.0
2021-06-16 12:30:00,90.28,90.45,89.9,89.91,1943.0,74.828,74.9689,74.513,74.5213,1943.0
2021-06-16 13:00:00,89.74,89.81,89.37,89.37,2434.0,74.3804,74.4384,74.0738,74.0738,2434.0
2021-06-16 13:30:00,89.42,90.17,89.42,90.17,2300.0,74.1152,74.7368,74.1152,74.7368,2300.0
2021-06-16 14:00:00,89.76,90.48,89.53,90.22,10021.0,74.397,74.9938,74.2064,74.7783,10021.0
2021-06-16 14:30:00,90.0,90.41,89.4,89.87,4887.0,74.5959,74.9358,74.0986,74.4882,4887.0
2021-06-16 15:00:00,89.8,91.01,89.8,90.88,9752.0,74.4302,75.4331,74.4302,75.3253,9752.0
2021-06-16 15:30:00,90.7,90.9,90.4,90.4,7355.0,75.1761,75.3419,74.9275,74.9275,7355.0
2021-06-17 09:30:00,89.71,91.05,89.5,89.5,7000.0,74.3556,75.4662,74.1815,74.1815,7000.0
2021-06-17 10:00:00,89.8,89.87,88.69,88.77,25389.0,74.4302,74.4882,73.5101,73.5764,25389.0
2021-06-17 10:30:00,88.59,88.59,87.98,87.98,5983.0,73.4273,73.4273,72.9217,72.9217,5983.0
2021-06-17 11:00:00,87.91,87.91,86.33,86.49,8364.0,72.8636,72.8636,71.5541,71.6867,8364.0
2021-06-17 11:30:00,86.51,86.6,84.95,85.11,14413.0,71.7033,71.7779,70.4103,70.5429,14413.0
2021-06-17 12:00:00,85.18,85.6,84.35,84.4,17458.0,70.6009,70.949,69.913,69.9544,17458.0
2021-06-17 12:30:00,84.32,85.98,84.22,85.86,24511.0,69.8881,71.264,69.8052,71.1645,24511.0
2021-06-17 13:00:00,85.9,86.3,85.75,85.98,9438.0,71.1977,71.5292,71.0733,71.264,9438.0
2021-06-17 13:30:00,86.02,86.66,85.9,86.5,7587.0,71.2971,71.8276,71.1977,71.695,7587.0
2021-06-17 14:00:00,86.46,86.55,86.08,86.38,15378.0,71.6618,71.7364,71.3469,71.5955,15378.0
2021-06-17 14:30:00,86.4,86.4,86.04,86.19,9614.0,71.6121,71.6121,71.3137,71.438,9614.0
2021-06-17 15:00:00,86.01,86.4,85.97,86.32,11014.0,71.2888,71.6121,71.2557,71.5458,11014.0
2021-06-17 15:30:00,86.33,87.17,86.33,86.89,33298.0,71.5541,72.2503,71.5541,72.0182,33298.0
2021-06-18 09:30:00,84.22,86.9,84.22,86.66,22503.0,69.8052,72.0265,69.8052,71.8276,22503.0
2021-06-18 10:00:00,87.0,87.22,86.3,86.39,5045.0,72.1094,72.2917,71.5292,71.6038,5045.0
2021-06-18 10:30:00,86.17,86.35,85.54,86.23,9079.0,71.4215,71.5706,70.8993,71.4712,9079.0
2021-06-18 11:00:00,86.1,86.53,85.93,85.99,5227.0,71.3634,71.7198,71.2225,71.2723,5227.0
2021-06-18 11:30:00,86.08,86.45,86.04,86.23,2900.0,71.3469,71.6535,71.3137,71.4712,2900.0
2021-06-18 12:00:00,86.13,86.48,86.1,86.24,3858.0,71.3883,71.6784,71.3634,71.4795,3858.0
2021-06-18 12:30:00,86.26,86.32,85.98,86.15,12954.0,71.496,71.5458,71.264,71.4049,12954.0
2021-06-18 13:00:00,86.11,86.13,85.73,85.94,1999.0,71.3717,71.3883,71.0568,71.2308,1999.0
2021-06-18 13:30:00,85.95,86.09,85.9,85.98,1700.0,71.2391,71.3551,71.1977,71.264,1700.0
2021-06-18 14:00:00,86.05,86.38,86.0,86.05,2485.0,71.322,71.5955,71.2806,71.322,2485.0
2021-06-18 14:30:00,86.05,86.07,85.52,85.52,2389.0,71.322,71.3386,70.8827,70.8827,2389.0
2021-06-18 15:00:00,85.5,86.2,85.3,85.97,4632.0,70.8661,71.4463,70.7004,71.2557,4632.0
2021-06-18 15:30:00,85.99,86.95,85.43,86.17,42327.0,71.2723,72.068,70.8081,71.4215,42327.0
2021-06-21 09:30:00,87.25,88.38,86.78,88.06,9105.0,72.3166,73.2532,71.927,72.988,9105.0
2021-06-21 10:00:00,87.92,89.83,87.92,89.75,7707.0,72.8719,74.455,72.8719,74.3887,7707.0
2021-06-21 10:30:00,89.52,89.65,88.96,88.96,3382.0,74.1981,74.3058,73.7339,73.7339,3382.0
2021-06-21 11:00:00,88.5,89.0,88.13,88.96,4310.0,73.3527,73.7671,73.046,73.7339,4310.0
2021-06-21 11:30:00,89.0,89.59,89.0,89.5,1800.0,73.7671,74.2561,73.7671,74.1815,1800.0
2021-06-21 12:00:00,89.6,90.18,89.51,90.18,4323.0,74.2644,74.7451,74.1898,74.7451,4323.0
2021-06-21 12:30:00,90.22,90.45,89.96,90.43,3450.0,74.7783,74.9689,74.5628,74.9523,3450.0
2021-06-21 13:00:00,90.44,90.84,90.44,90.7,4702.0,74.9606,75.2922,74.9606,75.1761,4702.0
2021-06-21 13:30:00,90.85,91.29,90.83,91.29,5496.0,75.3004,75.6651,75.2839,75.6651,5496.0
2021-06-21 14:00:00,91.44,91.51,91.25,91.48,2360.0,75.7895,75.8475,75.632,75.8226,2360.0
2021-06-21 14:30:00,91.31,91.34,90.94,91.33,1545.0,75.6817,75.7066,75.375,75.6983,1545.0
2021-06-21 15:00:00,91.29,92.24,91.22,92.13,5360.0,75.6651,76.4525,75.6071,76.3614,5360.0
2021-06-21 15:30:00,92.19,92.31,91.48,91.48,18685.0,76.4111,76.5106,75.8226,75.8226,18685.0
2021-06-22 09:30:00,90.45,90.71,88.68,89.54,49660.0,74.9689,75.1844,73.5019,74.2147,49660.0
2021-06-22 10:00:00,89.42,90.25,89.2,90.06,6610.0,74.1152,74.8031,73.9328,74.6457,6610.0
2021-06-22 10:30:00,89.69,90.67,89.5,90.61,7220.0,74.339,75.1512,74.1815,75.1015,7220.0
2021-06-22 11:00:00,90.57,91.07,90.46,90.58,4783.0,75.0684,75.4828,74.9772,75.0767,4783.0
2021-06-22 11:30:00,90.45,90.45,89.82,89.82,22710.0,74.9689,74.9689,74.4467,74.4467,22710.0
2021-06-22 12:00:00,89.86,90.34,89.59,90.06,2686.0,74.4799,74.8777,74.2561,74.6457,2686.0
2021-06-22 12:30:00,89.97,90.41,89.97,90.35,3419.0,74.5711,74.9358,74.5711,74.886,3419.0
2021-06-22 13:00:00,90.44,90.64,90.44,90.61,3000.0,74.9606,75.1264,74.9606,75.1015,3000.0
2021-06-22 13:30:00,90.61,90.71,90.46,90.56,3900.0,75.1015,75.1844,74.9772,75.0601,3900.0
2021-06-22 14:00:00,90.53,91.01,90.32,91.01,5062.0,75.0352,75.4331,74.8612,75.4331,5062.0
2021-06-22 14:30:00,90.95,91.41,90.91,91.16,8155.0,75.3833,75.7646,75.3502,75.5574,8155.0
2021-06-22 15:00:00,91.18,91.41,91.12,91.33,5900.0,75.574,75.7646,75.5242,75.6983,5900.0
2021-06-22 15:30:00,91.35,91.64,91.14,91.33,22753.0,75.7149,75.9552,75.5408,75.6983,22753.0
2021-06-23 09:30:00,92.56,95.25,92.56,94.79,55407.0,76.7178,78.9474,76.7178,78.5661,55407.0
2021-06-23 10:00:00,94.73,95.75,94.66,95.11,19299.0,78.5164,79.3618,78.4583,78.8313,19299.0
2021-06-23 10:30:00,95.21,95.41,94.37,94.69,5565.0,78.9142,79.08,78.218,78.4832,5565.0
2021-06-23 11:00:00,94.67,94.67,93.76,93.76,4155.0,78.4666,78.4666,77.7124,77.7124,4155.0
2021-06-23 11:30:00,93.79,94.23,93.35,93.95,3217.0,77.7372,78.1019,77.3726,77.8699,3217.0
2021-06-23 12:00:00,93.94,94.07,93.6,93.6,9944.0,77.8616,77.9693,77.5798,77.5798,9944.0
2021-06-23 12:30:00,93.75,93.75,92.72,92.81,5023.0,77.7041,77.7041,76.8504,76.925,5023.0
2021-06-23 13:00:00,92.75,92.91,92.61,92.62,2600.0,76.8752,77.0079,76.7592,76.7675,2600.0
2021-06-23 13:30:00,92.51,92.93,92.5,92.7,2600.0,76.6763,77.0244,76.668,76.8338,2600.0
2021-06-23 14:00:00,92.94,92.94,92.36,92.42,6400.0,77.0327,77.0327,76.552,76.6017,6400.0
2021-06-23 14:30:00,92.26,92.71,92.06,92.71,31606.0,76.4691,76.8421,76.3033,76.8421,31606.0
2021-06-23 15:00:00,92.63,92.83,92.42,92.43,7706.0,76.7758,76.9416,76.6017,76.61,7706.0
2021-06-23 15:30:00,92.46,92.71,91.81,91.93,13500.0,76.6349,76.8421,76.0961,76.1956,13500.0
2021-06-24 09:30:00,91.5,92.66,91.11,91.96,8277.0,75.8392,76.8006,75.5159,76.2205,8277.0
2021-06-24 10:00:00,91.93,92.63,91.16,92.59,6193.0,76.1956,76.7758,75.5574,76.7426,6193.0
2021-06-24 10:30:00,92.54,93.25,92.51,93.13,6337.0,76.7012,77.2897,76.6763,77.1902,6337.0
2021-06-24 11:00:00,93.18,93.53,93.18,93.4,4400.0,77.2316,77.5217,77.2316,77.414,4400.0
2021-06-24 11:30:00,93.44,93.67,93.22,93.33,4100.0,77.4471,77.6378,77.2648,77.356,4100.0
2021-06-24 12:00:00,93.66,93.86,93.57,93.81,3200.0,77.6295,77.7953,77.5549,77.7538,3200.0
2021-06-24 12:30:00,93.82,93.89,93.59,93.83,3969.0,77.7621,77.8201,77.5715,77.7704,3969.0
2021-06-24 13:00:00,93.77,93.77,93.53,93.53,3300.0,77.7207,77.7207,77.5217,77.5217,3300.0
2021-06-24 13:30:00,93.52,93.54,93.1,93.22,7400.0,77.5135,77.53,77.1653,77.2648,7400.0
2021-06-24 14:00:00,93.23,93.59,92.96,93.58,7182.0,77.2731,77.5715,77.0493,77.5632,7182.0
2021-06-24 14:30:00,93.55,94.17,93.49,94.03,11071.0,77.5383,78.0522,77.4886,77.9362,11071.0
2021-06-24 15:00:00,94.06,94.25,93.76,94.07,12046.0,77.961,78.1185,77.7124,77.9693,12046.0
2021-06-24 15:30:00,94.14,94.44,94.05,94.27,14275.0,78.0273,78.276,77.9527,78.1351,14275.0
2021-06-25 09:30:00,94.66,95.12,93.56,94.47,5210.0,78.4583,78.8396,77.5466,78.3009,5210.0
2021-06-25 10:00:00,94.23,94.88,94.0,94.07,9049.0,78.1019,78.6407,77.9113,77.9693,9049.0
2021-06-25 10:30:00,94.02,94.15,93.92,94.0,3107.0,77.9279,78.0356,77.845,77.9113,3107.0
2021-06-25 11:00:00,93.99,94.06,93.81,94.04,1775.0,77.903,77.961,77.7538,77.9445,1775.0
2021-06-25 11:30:00,94.04,94.24,94.03,94.03,1000.0,77.9445,78.1102,77.9362,77.9362,1000.0
2021-06-25 12:00:00,94.7,95.09,94.7,94.89,1610.0,78.4915,78.8147,78.4915,78.649,1610.0
2021-06-25 12:30:00,94.88,94.96,94.83,94.89,1400.0,78.6407,78.707,78.5992,78.649,1400.0
2021-06-25 13:00:00,94.8,94.8,94.52,94.67,2089.0,78.5744,78.5744,78.3423,78.4666,2089.0
2021-06-25 13:30:00,94.64,94.88,94.57,94.68,3800.0,78.4418,78.6407,78.3837,78.4749,3800.0
2021-06-25 14:00:00,94.72,95.28,94.69,95.24,5951.0,78.5081,78.9722,78.4832,78.9391,5951.0
2021-06-25 14:30:00,95.27,95.39,95.07,95.38,5176.0,78.9639,79.0634,78.7982,79.0551,5176.0
2021-06-25 15:00:00,95.38,95.45,95.13,95.22,8041.0,79.0551,79.1131,78.8479,78.9225,8041.0
2021-06-25 15:30:00,95.23,96.32,95.22,96.31,99327.0,78.9308,79.8342,78.9225,79.8259,99327.0
2021-06-28 09:30:00,95.41,95.41,92.21,92.8,21468.0,79.08,79.08,76.4277,76.9167,21468.0
2021-06-28 10:00:00,92.53,93.17,91.93,92.53,17937.0,76.6929,77.2234,76.1956,76.6929,17937.0
2021-06-28 10:30:00,92.54,93.72,92.32,93.72,6410.0,76.7012,77.6792,76.5188,77.6792,6410.0
2021-06-28 11:00:00,93.89,94.04,93.16,93.16,5650.0,77.8201,77.9445,77.2151,77.2151,5650.0
2021-06-28 11:30:00,93.0,93.19,92.52,92.52,6922.0,77.0825,77.2399,76.6846,76.6846,6922.0
2021-06-28 12:00:00,92.51,92.62,92.12,92.42,7350.0,76.6763,76.7675,76.3531,76.6017,7350.0
2021-06-28 12:30:00,92.44,93.26,92.3,93.11,3480.0,76.6183,77.298,76.5023,77.1736,3480.0
2021-06-28 13:00:00,93.09,93.09,91.97,92.12,6113.0,77.1571,77.1571,76.2287,76.3531,6113.0
2021-06-28 13:30:00,92.13,92.91,91.93,92.48,6437.0,76.3614,77.0079,76.1956,76.6515,6437.0
2021-06-28 14:00:00,92.39,92.71,92.25,92.71,5600.0,76.5769,76.8421,76.4608,76.8421,5600.0
2021-06-28 14:30:00,92.77,92.87,92.6,92.75,32083.0,76.8918,76.9747,76.7509,76.8752,32083.0
2021-06-28 15:00:00,92.77,92.84,92.47,92.7,6400.0,76.8918,76.9498,76.6432,76.8338,6400.0
2021-06-28 15:30:00,92.81,92.92,92.15,92.45,17347.0,76.925,77.0161,76.3779,76.6266,17347.0
2021-06-29 09:30:00,93.63,94.09,93.32,93.87,5854.0,77.6046,77.9859,77.3477,77.8035,5854.0
2021-06-29 10:00:00,93.73,94.83,93.16,94.81,17478.0,77.6875,78.5992,77.2151,78.5827,17478.0
2021-06-29 10:30:00,95.0,95.02,94.17,94.18,2797.0,78.7401,78.7567,78.0522,78.0605,2797.0
2021-06-29 11:00:00,94.56,95.17,94.51,95.11,1522.0,78.3755,78.881,78.334,78.8313,1522.0
2021-06-29 11:30:00,95.05,95.16,94.19,94.29,5003.0,78.7816,78.8728,78.0688,78.1517,5003.0
2021-06-29 12:00:00,94.19,94.19,93.64,93.64,2641.0,78.0688,78.0688,77.6129,77.6129,2641.0
2021-06-29 12:30:00,93.51,93.51,92.88,93.0,4058.0,77.5052,77.5052,76.983,77.0825,4058.0
2021-06-29 13:00:00,93.04,93.04,92.72,92.91,5706.0,77.1156,77.1156,76.8504,77.0079,5706.0
2021-06-29 13:30:00,92.75,93.12,92.59,93.12,3990.0,76.8752,77.1819,76.7426,77.1819,3990.0
2021-06-29 14:00:00,93.01,93.05,92.43,92.43,4066.0,77.0907,77.1239,76.61,76.61,4066.0
2021-06-29 14:30:00,92.4,92.58,92.0,92.43,21257.0,76.5851,76.7343,76.2536,76.61,21257.0
2021-06-29 15:00:00,92.52,92.64,92.13,92.52,5930.0,76.6846,76.7841,76.3614,76.6846,5930.0
2021-06-29 15:30:00,92.37,92.78,92.35,92.61,9277.0,76.5603,76.9001,76.5437,76.7592,9277.0
2021-06-30 09:30:00,93.82,95.38,93.65,95.38,6689.0,77.7621,79.0551,77.6212,79.0551,6689.0
2021-06-30 10:00:00,95.28,95.28,94.56,94.56,5707.0,78.9722,78.9722,78.3755,78.3755,5707.0
2021-06-30 10:30:00,94.45,95.13,93.16,93.2,8842.0,78.2843,78.8479,77.2151,77.2482,8842.0
2021-06-30 11:00:00,93.11,93.11,92.66,92.72,5194.0,77.1736,77.1736,76.8006,76.8504,5194.0
2021-06-30 11:30:00,92.74,93.28,92.74,93.28,3614.0,76.867,77.3145,76.867,77.3145,3614.0
2021-06-30 12:00:00,93.16,93.71,93.16,93.56,6372.0,77.2151,77.6709,77.2151,77.5466,6372.0
2021-06-30 12:30:00,93.69,93.81,93.45,93.47,5262.0,77.6544,77.7538,77.4554,77.472,5262.0
2021-06-30 13:00:00,93.55,93.74,93.3,93.68,6200.0,77.5383,77.6958,77.3311,77.6461,6200.0
2021-06-30 13:30:00,93.74,93.83,92.95,93.02,4250.0,77.6958,77.7704,77.041,77.099,4250.0
2021-06-30 14:00:00,93.04,93.38,92.8,93.24,4379.0,77.1156,77.3974,76.9167,77.2814,4379.0
2021-06-30 14:30:00,93.26,93.73,93.26,93.68,6501.0,77.298,77.6875,77.298,77.6461,6501.0
2021-06-30 15:00:00,93.61,93.68,93.49,93.58,5625.0,77.5881,77.6461,77.4886,77.5632,5625.0
2021-06-30 15:30:00,93.54,94.06,93.28,93.86,17427.0,77.53,77.961,77.3145,77.7953,17427.0
2021-07-01 09:30:00,96.25,97.52,95.31,95.9,16791.0,79.7762,80.8288,78.9971,79.4861,16791.0
2021-07-01 10:00:00,95.85,97.0,95.38,96.74,8531.0,79.4447,80.3978,79.0551,80.1823,8531.0
2021-07-01 10:30:00,96.61,99.0,96.19,98.0,50994.0,80.0746,82.0555,79.7265,81.2267,50994.0
2021-07-01 11:00:00,98.12,99.08,97.92,98.53,25120.0,81.3261,82.1218,81.1604,81.666,25120.0
2021-07-01 11:30:00,98.53,100.83,98.53,100.37,33750.0,81.666,83.5723,81.666,83.191,33750.0
2021-07-01 12:00:00,100.35,100.68,99.61,100.65,15308.0,83.1745,83.448,82.5611,83.4231,15308.0
2021-07-01 12:30:00,100.64,102.29,100.64,101.52,29388.0,83.4148,84.7824,83.4148,84.1442,29388.0
2021-07-01 13:00:00,101.56,102.53,101.33,101.98,19343.0,84.1774,84.9813,83.9867,84.5255,19343.0
2021-07-01 13:30:00,101.96,101.96,99.55,99.85,18651.0,84.5089,84.5089,82.5114,82.76,18651.0
2021-07-01 14:00:00,99.63,99.77,98.82,99.66,8615.0,82.5777,82.6937,81.9063,82.6026,8615.0
2021-07-01 14:30:00,99.73,100.07,99.36,99.82,8886.0,82.6606,82.9424,82.3539,82.7352,8886.0
2021-07-01 15:00:00,99.87,100.02,99.45,99.85,10441.0,82.7766,82.9009,82.4285,82.76,10441.0
2021-07-01 15:30:00,99.85,100.07,99.4,99.58,42467.0,82.76,82.9424,82.3871,82.5362,42467.0
2021-07-02 09:30:00,97.61,98.89,96.83,98.89,7000.0,80.9034,81.9643,80.2569,81.9643,7000.0
2021-07-02 10:00:00,98.81,98.93,98.0,98.64,4508.0,81.898,81.9975,81.2267,81.7571,4508.0
2021-07-02 10:30:00,98.5,98.53,97.93,98.06,5419.0,81.6411,81.666,81.1687,81.2764,5419.0
2021-07-02 11:00:00,98.13,98.61,97.98,98.4,5371.0,81.3344,81.7323,81.2101,81.5582,5371.0
2021-07-02 11:30:00,98.35,98.38,97.8,97.9,3985.0,81.5168,81.5416,81.0609,81.1438,3985.0
2021-07-02 12:00:00,97.88,98.01,97.74,97.74,1300.0,81.1272,81.235,81.0112,81.0112,1300.0
2021-07-02 12:30:00,97.71,98.39,97.56,98.24,5220.0,80.9863,81.5499,80.862,81.4256,5220.0
2021-07-02 13:00:00,98.4,98.7,98.34,98.62,1300.0,81.5582,81.8069,81.5085,81.7406,1300.0
2021-07-02 13:30:00,98.57,98.76,98.3,98.3,1900.0,81.6991,81.8566,81.4753,81.4753,1900.0
2021-07-02 14:00:00,98.42,98.47,98.3,98.37,2148.0,81.5748,81.6162,81.4753,81.5333,2148.0
2021-07-02 14:30:00,98.29,98.43,98.11,98.43,2712.0,81.467,81.5831,81.3178,81.5831,2712.0
2021-07-02 15:00:00,98.51,98.69,98.44,98.53,7406.0,81.6494,81.7986,81.5914,81.666,7406.0
2021-07-02 15:30:00,98.53,98.75,98.04,98.05,16233.0,81.666,81.8483,81.2598,81.2681,16233.0
2021-07-06 09:30:00,98.23,98.23,94.0,95.09,23304.0,81.4173,81.4173,77.9113,78.8147,23304.0
2021-07-06 10:00:00,94.97,94.97,92.39,92.42,35135.0,78.7153,78.7153,76.5769,76.6017,35135.0
2021-07-06 10:30:00,92.74,93.7,92.56,92.56,10019.0,76.867,77.6626,76.7178,76.7178,10019.0
2021-07-06 11:00:00,92.66,92.81,91.99,92.36,10010.0,76.8006,76.925,76.2453,76.552,10010.0
2021-07-06 11:30:00,92.44,92.9,92.44,92.52,6159.0,76.6183,76.9996,76.6183,76.6846,6159.0
2021-07-06 12:00:00,92.82,93.0,92.08,92.39,8183.0,76.9333,77.0825,76.3199,76.5769,8183.0
2021-07-06 12:30:00,92.37,92.37,91.58,91.83,13865.0,76.5603,76.5603,75.9055,76.1127,13865.0
2021-07-06 13:00:00,91.75,92.29,91.75,92.29,3500.0,76.0464,76.494,76.0464,76.494,3500.0
2021-07-06 13:30:00,92.37,92.57,92.03,92.23,8030.0,76.5603,76.7261,76.2785,76.4442,8030.0
2021-07-06 14:00:00,92.04,92.16,91.8,91.86,5178.0,76.2868,76.3862,76.0878,76.1376,5178.0
2021-07-06 14:30:00,91.77,91.87,91.57,91.62,7248.0,76.063,76.1459,75.8972,75.9387,7248.0
2021-07-06 15:00:00,91.63,91.63,91.2,91.2,7024.0,75.9469,75.9469,75.5905,75.5905,7024.0
2021-07-06 15:30:00,91.19,91.57,91.01,91.17,17648.0,75.5822,75.8972,75.4331,75.5657,17648.0
2021-07-07 09:30:00,91.3,92.55,89.51,90.12,21029.0,75.6734,76.7095,74.1898,74.6954,21029.0
2021-07-07 10:00:00,89.9,89.9,86.83,86.93,33241.0,74.513,74.513,71.9685,72.0514,33241.0
2021-07-07 10:30:00,87.14,88.27,87.14,87.59,15633.0,72.2254,73.162,72.2254,72.5984,15633.0
2021-07-07 11:00:00,87.51,87.97,87.03,87.53,20790.0,72.5321,72.9134,72.1343,72.5487,20790.0
2021-07-07 11:30:00,87.61,88.54,87.53,87.57,9664.0,72.615,73.3858,72.5487,72.5818,9664.0
2021-07-07 12:00:00,87.54,88.66,87.54,88.44,8485.0,72.557,73.4853,72.557,73.3029,8485.0
2021-07-07 12:30:00,88.5,89.08,88.42,88.42,10339.0,73.3527,73.8334,73.2864,73.2864,10339.0
2021-07-07 13:00:00,88.51,88.51,87.92,88.2,10800.0,73.3609,73.3609,72.8719,73.104,10800.0
2021-07-07 13:30:00,88.36,89.07,88.24,88.9,21827.0,73.2366,73.8251,73.1372,73.6842,21827.0
2021-07-07 14:00:00,88.91,89.77,88.84,89.31,13830.0,73.6925,74.4053,73.6345,74.024,13830.0
2021-07-07 14:30:00,89.28,89.78,89.18,89.78,22752.0,73.9992,74.4136,73.9163,74.4136,22752.0
2021-07-07 15:00:00,89.67,89.75,89.25,89.31,11729.0,74.3224,74.3887,73.9743,74.024,11729.0
2021-07-07 15:30:00,89.26,89.3,87.97,87.97,33865.0,73.9826,74.0157,72.9134,72.9134,33865.0
2021-07-08 09:30:00,85.71,87.26,85.42,86.78,32412.0,71.0402,72.3249,70.7998,71.927,32412.0
2021-07-08 10:00:00,86.53,87.35,86.08,86.94,19468.0,71.7198,72.3995,71.3469,72.0597,19468.0
2021-07-08 10:30:00,86.91,87.41,86.51,87.08,14178.0,72.0348,72.4492,71.7033,72.1757,14178.0
2021-07-08 11:00:00,87.14,88.06,87.14,87.54,21362.0,72.2254,72.988,72.2254,72.557,21362.0
2021-07-08 11:30:00,87.69,89.1,87.48,88.68,11548.0,72.6813,73.85,72.5072,73.5019,11548.0
2021-07-08 12:00:00,88.74,89.11,88.4,89.06,15184.0,73.5516,73.8583,73.2698,73.8168,15184.0
2021-07-08 12:30:00,88.92,88.99,88.27,88.5,9127.0,73.7008,73.7588,73.162,73.3527,9127.0
2021-07-08 13:00:00,88.51,88.56,88.13,88.31,5300.0,73.3609,73.4024,73.046,73.1952,5300.0
2021-07-08 13:30:00,88.22,88.35,87.81,88.05,3590.0,73.1206,73.2283,72.7808,72.9797,3590.0
2021-07-08 14:00:00,88.07,88.23,87.77,87.77,3922.0,72.9963,73.1289,72.7476,72.7476,3922.0
2021-07-08 14:30:00,87.75,87.99,87.41,87.56,6340.0,72.731,72.9299,72.4492,72.5735,6340.0
2021-07-08 15:00:00,87.53,88.01,87.52,88.01,5000.0,72.5487,72.9465,72.5404,72.9465,5000.0
2021-07-08 15:30:00,88.11,88.22,87.51,88.14,25416.0,73.0294,73.1206,72.5321,73.0543,25416.0
2021-07-09 09:30:00,89.41,90.14,88.08,89.98,15877.0,74.1069,74.712,73.0045,74.5793,15877.0
2021-07-09 10:00:00,89.83,90.53,89.82,90.46,5300.0,74.455,75.0352,74.4467,74.9772,5300.0
2021-07-09 10:30:00,90.54,90.68,89.6,89.89,6624.0,75.0435,75.1595,74.2644,74.5048,6624.0
2021-07-09 11:00:00,89.98,90.18,89.78,89.91,3100.0,74.5793,74.7451,74.4136,74.5213,3100.0
2021-07-09 11:30:00,89.76,89.89,89.43,89.43,3690.0,74.397,74.5048,74.1235,74.1235,3690.0
2021-07-09 12:00:00,89.43,89.58,89.39,89.57,1800.0,74.1235,74.2478,74.0903,74.2395,1800.0
2021-07-09 12:30:00,89.5,89.56,89.32,89.48,2534.0,74.1815,74.2312,74.0323,74.1649,2534.0
2021-07-09 13:00:00,89.58,89.63,89.15,89.3,3510.0,74.2478,74.2893,73.8914,74.0157,3510.0
2021-07-09 13:30:00,89.15,89.21,88.93,89.16,2295.0,73.8914,73.9411,73.7091,73.8997,2295.0
2021-07-09 14:00:00,89.13,89.34,89.01,89.22,1700.0,73.8748,74.0489,73.7754,73.9494,1700.0
2021-07-09 14:30:00,89.21,89.27,88.96,89.16,13216.0,73.9411,73.9909,73.7339,73.8997,13216.0
2021-07-09 15:00:00,89.06,89.57,89.0,89.54,5450.0,73.8168,74.2395,73.7671,74.2147,5450.0
2021-07-09 15:30:00,89.53,89.67,89.18,89.44,17141.0,74.2064,74.3224,73.9163,74.1318,17141.0
2021-07-12 09:30:00,87.95,88.79,87.06,88.79,5193.0,72.8968,73.593,72.1591,73.593,5193.0
2021-07-12 10:00:00,89.05,89.96,89.02,89.88,7374.0,73.8085,74.5628,73.7837,74.4965,7374.0
2021-07-12 10:30:00,89.79,89.82,89.01,89.37,2980.0,74.4219,74.4467,73.7754,74.0738,2980.0
2021-07-12 11:00:00,89.4,89.81,89.12,89.79,2400.0,74.0986,74.4384,73.8665,74.4219,2400.0
2021-07-12 11:30:00,89.82,90.1,89.81,90.02,1300.0,74.4467,74.6788,74.4384,74.6125,1300.0
2021-07-12 12:00:00,89.76,89.76,89.44,89.55,1700.0,74.397,74.397,74.1318,74.2229,1700.0
2021-07-12 12:30:00,89.57,89.66,89.0,89.0,1600.0,74.2395,74.3141,73.7671,73.7671,1600.0
2021-07-12 13:00:00,89.17,89.54,89.11,89.11,2411.0,73.908,74.2147,73.8583,73.8583,2411.0
2021-07-12 13:30:00,89.18,89.47,89.18,89.47,700.0,73.9163,74.1566,73.9163,74.1566,700.0
2021-07-12 14:00:00,89.2,89.66,89.12,89.66,1100.0,73.9328,74.3141,73.8665,74.3141,1100.0
2021-07-12 14:30:00,89.82,90.03,89.75,90.0,3359.0,74.4467,74.6208,74.3887,74.5959,3359.0
2021-07-12 15:00:00,89.97,90.4,89.97,90.4,6605.0,74.5711,74.9275,74.5711,74.9275,6605.0
2021-07-12 15:30:00,90.31,90.33,89.8,89.8,13176.0,74.8529,74.8694,74.4302,74.4302,13176.0
2021-07-13 09:30:00,89.75,90.33,88.66,89.14,9754.0,74.3887,74.8694,73.4853,73.8831,9754.0
2021-07-13 10:00:00,89.13,89.24,88.75,88.75,5251.0,73.8748,73.966,73.5599,73.5599,5251.0
2021-07-13 10:30:00,88.79,89.07,88.33,89.07,5195.0,73.593,73.8251,73.2118,73.8251,5195.0
2021-07-13 11:00:00,89.04,89.21,88.65,89.21,4100.0,73.8002,73.9411,73.477,73.9411,4100.0
2021-07-13 11:30:00,89.21,89.74,89.21,89.54,3091.0,73.9411,74.3804,73.9411,74.2147,3091.0
2021-07-13 12:00:00,89.75,90.0,89.75,89.9,1210.0,74.3887,74.5959,74.3887,74.513,1210.0
2021-07-13 12:30:00,89.85,90.16,89.85,90.05,1200.0,74.4716,74.7285,74.4716,74.6374,1200.0
2021-07-13 13:00:00,90.01,90.65,90.01,90.52,2800.0,74.6042,75.1347,74.6042,75.0269,2800.0
2021-07-13 13:30:00,90.39,91.0,90.36,90.96,11899.0,74.9192,75.4248,74.8943,75.3916,11899.0
2021-07-13 14:00:00,90.73,91.07,90.73,90.88,12752.0,75.201,75.4828,75.201,75.3253,12752.0
2021-07-13 14:30:00,90.92,90.99,90.62,90.62,2114.0,75.3585,75.4165,75.1098,75.1098,2114.0
2021-07-13 15:00:00,90.56,90.73,90.3,90.34,2685.0,75.0601,75.201,74.8446,74.8777,2685.0
2021-07-13 15:30:00,90.36,90.38,89.95,89.95,10903.0,74.8943,74.9109,74.5545,74.5545,10903.0
2021-07-14 09:30:00,90.79,91.32,89.65,89.74,6657.0,75.2507,75.69,74.3058,74.3804,6657.0
2021-07-14 10:00:00,89.26,89.78,88.9,89.57,2531.0,73.9826,74.4136,73.6842,74.2395,2531.0
2021-07-14 10:30:00,89.72,89.72,88.59,88.66,2800.0,74.3638,74.3638,73.4273,73.4853,2800.0
2021-07-14 11:00:00,88.57,88.57,87.23,87.4,5341.0,73.4107,73.4107,72.3,72.4409,5341.0
2021-07-14 11:30:00,87.45,87.45,85.5,85.51,9777.0,72.4824,72.4824,70.8661,70.8744,9777.0
2021-07-14 12:00:00,86.09,86.33,85.75,86.27,8700.0,71.3551,71.5541,71.0733,71.5043,8700.0
2021-07-14 12:30:00,86.3,86.71,86.0,86.02,1500.0,71.5292,71.869,71.2806,71.2971,1500.0
2021-07-14 13:00:00,86.25,86.65,85.85,85.9,5900.0,71.4878,71.8193,71.1562,71.1977,5900.0
2021-07-14 13:30:00,86.51,86.51,85.83,85.83,3549.0,71.7033,71.7033,71.1396,71.1396,3549.0
2021-07-14 14:00:00,85.97,86.05,84.95,85.0,8384.0,71.2557,71.322,70.4103,70.4517,8384.0
2021-07-14 14:30:00,85.07,85.35,84.75,84.84,8336.0,70.5097,70.7418,70.2445,70.3191,8336.0
2021-07-14 15:00:00,84.93,85.17,84.31,84.34,8002.0,70.3937,70.5926,69.8798,69.9047,8002.0
2021-07-14 15:30:00,84.21,84.6,84.11,84.56,20023.0,69.7969,70.1202,69.714,70.087,20023.0
2021-07-15 09:30:00,83.04,84.62,82.83,83.48,10996.0,68.8272,70.1367,68.6531,69.1919,10996.0
2021-07-15 10:00:00,83.74,84.11,82.61,82.83,14594.0,69.4074,69.714,68.4708,68.6531,14594.0
2021-07-15 10:30:00,82.66,83.07,82.24,83.07,12946.0,68.5122,68.852,68.1641,68.852,12946.0
2021-07-15 11:00:00,83.1,83.36,82.37,83.03,7701.0,68.8769,69.0924,68.2718,68.8189,7701.0
2021-07-15 11:30:00,82.95,83.65,82.95,83.41,12267.0,68.7526,69.3328,68.7526,69.1338,12267.0
2021-07-15 12:00:00,83.23,83.25,82.47,82.76,8100.0,68.9847,69.0012,68.3547,68.5951,8100.0
2021-07-15 12:30:00,82.62,82.7,81.99,82.13,7939.0,68.4791,68.5454,67.9569,68.0729,7939.0
2021-07-15 13:00:00,82.01,82.07,81.37,81.67,11100.0,67.9735,68.0232,67.443,67.6917,11100.0
2021-07-15 13:30:00,81.56,81.56,80.81,81.01,11857.0,67.6005,67.6005,66.9789,67.1446,11857.0
2021-07-15 14:00:00,81.11,81.51,80.93,81.33,15395.0,67.2275,67.559,67.0783,67.4099,15395.0
2021-07-15 14:30:00,81.36,81.56,81.18,81.35,9275.0,67.4347,67.6005,67.2855,67.4264,9275.0
2021-07-15 15:00:00,81.24,81.37,81.03,81.18,6157.0,67.3353,67.443,67.1612,67.2855,6157.0
2021-07-15 15:30:00,81.2,81.76,81.13,81.72,22013.0,67.3021,67.7663,67.2441,67.7331,22013.0
2021-07-16 09:30:00,82.69,82.78,81.5,81.67,4517.0,68.5371,68.6117,67.5508,67.6917,4517.0
2021-07-16 10:00:00,81.6,81.6,80.46,80.5,3910.0,67.6336,67.6336,66.6888,66.7219,3910.0
2021-07-16 10:30:00,80.47,81.13,80.22,80.94,5164.0,66.697,67.2441,66.4898,67.0866,5164.0
2021-07-16 11:00:00,80.99,81.33,80.78,81.33,1003.0,67.128,67.4099,66.954,67.4099,1003.0
2021-07-16 11:30:00,81.15,81.31,81.01,81.01,1619.0,67.2607,67.3933,67.1446,67.1446,1619.0
2021-07-16 12:00:00,80.77,80.79,80.04,80.27,2697.0,66.9457,66.9623,66.3406,66.5313,2697.0
2021-07-16 12:30:00,80.28,80.33,80.15,80.29,6204.0,66.5396,66.581,66.4318,66.5479,6204.0
2021-07-16 13:00:00,80.33,80.34,79.48,79.5,4313.0,66.581,66.5893,65.8765,65.8931,4313.0
2021-07-16 13:30:00,79.53,79.53,78.75,78.97,5087.0,65.9179,65.9179,65.2714,65.4538,5087.0
2021-07-16 14:00:00,78.8,79.07,78.5,78.5,5750.0,65.3129,65.5367,65.0642,65.0642,5750.0
2021-07-16 14:30:00,78.53,78.57,78.34,78.45,3317.0,65.0891,65.1222,64.9316,65.0228,3317.0
2021-07-16 15:00:00,78.44,78.62,78.29,78.35,15088.0,65.0145,65.1637,64.8902,64.9399,15088.0
2021-07-16 15:30:00,78.34,78.45,78.06,78.41,10358.0,64.9316,65.0228,64.6995,64.9896,10358.0
2021-07-19 09:30:00,74.23,75.85,73.4,73.44,34834.0,61.5251,62.8678,60.8371,60.8703,34834.0
2021-07-19 10:00:00,73.25,73.62,72.48,73.02,26341.0,60.7128,61.0195,60.0746,60.5222,26341.0
2021-07-19 10:30:00,72.77,73.57,72.48,72.87,12252.0,60.3149,60.978,60.0746,60.3978,12252.0
2021-07-19 11:00:00,72.72,73.6,72.52,73.24,12497.0,60.2735,61.0029,60.1077,60.7045,12497.0
2021-07-19 11:30:00,73.24,74.12,72.94,73.17,17015.0,60.7045,61.4339,60.4559,60.6465,17015.0
2021-07-19 12:00:00,73.13,73.16,72.09,72.17,25527.0,60.6133,60.6382,59.7513,59.8176,25527.0
2021-07-19 12:30:00,72.18,72.37,71.4,71.74,23664.0,59.8259,59.9834,59.1794,59.4612,23664.0
2021-07-19 13:00:00,71.72,73.04,71.7,73.0,12921.0,59.4447,60.5387,59.4281,60.5056,12921.0
2021-07-19 13:30:00,72.99,73.26,72.28,72.41,7000.0,60.4973,60.7211,59.9088,60.0166,7000.0
2021-07-19 14:00:00,72.53,72.83,72.3,72.82,8400.0,60.116,60.3647,59.9254,60.3564,8400.0
2021-07-19 14:30:00,72.92,72.93,72.39,72.39,12581.0,60.4393,60.4476,60.0,60.0,12581.0
2021-07-19 15:00:00,72.44,72.65,72.15,72.5,19569.0,60.0414,60.2155,59.8011,60.0912,19569.0
2021-07-19 15:30:00,72.45,73.32,72.19,73.19,47299.0,60.0497,60.7708,59.8342,60.6631,47299.0
2021-07-20 09:30:00,73.0,74.77,72.05,74.61,25658.0,60.5056,61.9726,59.7182,61.84,25658.0
2021-07-20 10:00:00,74.61,76.22,73.71,75.87,13962.0,61.84,63.1745,61.0941,62.8844,13962.0
2021-07-20 10:30:00,75.8,76.12,74.89,75.26,14908.0,62.8263,63.0916,62.0721,62.3788,14908.0
2021-07-20 11:00:00,75.43,75.47,74.58,75.13,9397.0,62.5197,62.5528,61.8152,62.271,9397.0
2021-07-20 11:30:00,75.03,75.41,74.89,75.17,10724.0,62.1881,62.5031,62.0721,62.3042,10724.0
2021-07-20 12:00:00,75.25,75.37,74.35,74.87,7579.0,62.3705,62.4699,61.6245,62.0555,7579.0
2021-07-20 12:30:00,74.85,75.49,74.85,75.14,4000.0,62.0389,62.5694,62.0389,62.2793,4000.0
2021-07-20 13:00:00,75.11,75.11,74.21,74.32,5100.0,62.2544,62.2544,61.5085,61.5997,5100.0
2021-07-20 13:30:00,74.37,74.7,74.15,74.69,4248.0,61.6411,61.9146,61.4588,61.9063,4248.0
2021-07-20 14:00:00,74.58,74.76,74.2,74.2,2900.0,61.8152,61.9643,61.5002,61.5002,2900.0
2021-07-20 14:30:00,74.42,74.73,74.38,74.47,4200.0,61.6825,61.9395,61.6494,61.724,4200.0
2021-07-20 15:00:00,74.45,74.98,74.28,74.92,7559.0,61.7074,62.1467,61.5665,62.097,7559.0
2021-07-20 15:30:00,74.98,75.22,74.82,74.92,14028.0,62.1467,62.3456,62.0141,62.097,14028.0
2021-07-21 09:30:00,76.02,78.64,76.02,78.22,39363.0,63.0087,65.1803,63.0087,64.8321,39363.0
2021-07-21 10:00:00,78.39,79.06,78.24,78.7,31645.0,64.9731,65.5284,64.8487,65.23,31645.0
2021-07-21 10:30:00,77.9,79.09,77.67,78.52,10374.0,64.5669,65.5532,64.3763,65.0808,10374.0
2021-07-21 11:00:00,78.64,79.01,78.51,78.51,6020.0,65.1803,65.4869,65.0725,65.0725,6020.0
2021-07-21 11:30:00,78.71,79.1,78.56,79.01,10013.0,65.2383,65.5615,65.114,65.4869,10013.0
2021-07-21 12:00:00,79.19,79.75,79.11,79.59,5249.0,65.6361,66.1003,65.5698,65.9677,5249.0
2021-07-21 12:30:00,79.71,79.86,79.57,79.81,10933.0,66.0671,66.1915,65.9511,66.15,10933.0
2021-07-21 13:00:00,79.86,80.31,79.86,80.05,4940.0,66.1915,66.5644,66.1915,66.3489,4940.0
2021-07-21 13:30:00,79.95,79.95,79.41,79.49,8947.0,66.266,66.266,65.8185,65.8848,8947.0
2021-07-21 14:00:00,79.44,79.56,78.99,79.31,4500.0,65.8433,65.9428,65.4704,65.7356,4500.0
2021-07-21 14:30:00,79.27,79.53,79.09,79.12,7851.0,65.7024,65.9179,65.5532,65.5781,7851.0
2021-07-21 15:00:00,79.07,79.57,79.06,79.35,6920.0,65.5367,65.9511,65.5284,65.7687,6920.0
2021-07-21 15:30:00,79.36,79.61,79.19,79.31,22896.0,65.777,65.9842,65.6361,65.7356,22896.0
2021-07-22 09:30:00,79.21,79.21,77.64,77.88,49341.0,65.6527,65.6527,64.3514,64.5503,49341.0
2021-07-22 10:00:00,78.07,78.22,77.31,77.89,8799.0,64.7078,64.8321,64.0779,64.5586,8799.0
2021-07-22 10:30:00,77.81,77.84,76.91,77.17,8005.0,64.4923,64.5172,63.7464,63.9619,8005.0
2021-07-22 11:00:00,77.09,77.44,76.91,77.23,4511.0,63.8956,64.1856,63.7464,64.0116,4511.0
2021-07-22 11:30:00,77.43,77.91,77.43,77.91,2545.0,64.1774,64.5752,64.1774,64.5752,2545.0
2021-07-22 12:00:00,77.94,78.14,77.64,77.92,8535.0,64.6001,64.7658,64.3514,64.5835,8535.0
2021-07-22 12:30:00,78.08,78.4,78.08,78.32,3972.0,64.7161,64.9813,64.7161,64.915,3972.0
2021-07-22 13:00:00,78.35,78.73,78.35,78.5,1000.0,64.9399,65.2549,64.9399,65.0642,1000.0
2021-07-22 13:30:00,78.51,78.81,78.4,78.81,2438.0,65.0725,65.3212,64.9813,65.3212,2438.0
2021-07-22 14:00:00,78.75,79.06,78.65,78.91,3874.0,65.2714,65.5284,65.1885,65.404,3874.0
2021-07-22 14:30:00,78.82,78.88,78.42,78.42,4072.0,65.3295,65.3792,64.9979,64.9979,4072.0
2021-07-22 15:00:00,78.62,78.96,78.62,78.92,2724.0,65.1637,65.4455,65.1637,65.4123,2724.0
2021-07-22 15:30:00,78.91,78.93,78.59,78.59,14552.0,65.404,65.4206,65.1388,65.1388,14552.0
2021-07-23 09:30:00,79.19,79.19,77.25,77.25,14725.0,65.6361,65.6361,64.0282,64.0282,14725.0
2021-07-23 10:00:00,77.17,77.97,77.08,77.97,9588.0,63.9619,64.6249,63.8873,64.6249,9588.0
2021-07-23 10:30:00,77.9,78.52,77.7,78.35,5320.0,64.5669,65.0808,64.4011,64.9399,5320.0
2021-07-23 11:00:00,78.01,78.27,77.61,77.61,5502.0,64.6581,64.8736,64.3266,64.3266,5502.0
2021-07-23 11:30:00,77.83,78.23,77.6,77.75,2524.0,64.5089,64.8404,64.3183,64.4426,2524.0
2021-07-23 12:00:00,77.88,78.22,77.78,77.87,7738.0,64.5503,64.8321,64.4675,64.5421,7738.0
2021-07-23 12:30:00,77.85,77.85,77.53,77.74,8042.0,64.5255,64.5255,64.2602,64.4343,8042.0
2021-07-23 13:00:00,77.69,78.15,77.57,77.98,5731.0,64.3929,64.7741,64.2934,64.6332,5731.0
2021-07-23 13:30:00,77.93,78.81,77.93,78.62,8779.0,64.5918,65.3212,64.5918,65.1637,8779.0
2021-07-23 14:00:00,78.48,78.75,78.37,78.54,6376.0,65.0476,65.2714,64.9565,65.0974,6376.0
2021-07-23 14:30:00,78.56,78.76,78.49,78.5,7455.0,65.114,65.2797,65.0559,65.0642,7455.0
2021-07-23 15:00:00,78.5,78.5,78.23,78.43,4700.0,65.0642,65.0642,64.8404,65.0062,4700.0
2021-07-23 15:30:00,78.46,78.63,78.18,78.18,12314.0,65.0311,65.172,64.799,64.799,12314.0
2021-07-26 09:30:00,78.2,80.66,78.2,80.38,8892.0,64.8156,66.8545,64.8156,66.6224,8892.0
2021-07-26 10:00:00,80.32,81.33,80.31,80.95,17647.0,66.5727,67.4099,66.5644,67.0949,17647.0
2021-07-26 10:30:00,80.87,80.88,79.93,79.93,13657.0,67.0286,67.0369,66.2495,66.2495,13657.0
2021-07-26 11:00:00,80.11,80.42,79.97,80.13,5360.0,66.3987,66.6556,66.2826,66.4152,5360.0
2021-07-26 11:30:00,80.29,80.29,79.68,80.09,1800.0,66.5479,66.5479,66.0423,66.3821,1800.0
2021-07-26 12:00:00,79.64,79.64,79.11,79.47,2743.0,66.0091,66.0091,65.5698,65.8682,2743.0
2021-07-26 12:30:00,79.57,79.71,79.4,79.4,1000.0,65.9511,66.0671,65.8102,65.8102,1000.0
2021-07-26 13:00:00,79.33,79.5,79.19,79.5,2200.0,65.7522,65.8931,65.6361,65.8931,2200.0
2021-07-26 13:30:00,79.46,79.58,79.19,79.58,1942.0,65.8599,65.9594,65.6361,65.9594,1942.0
2021-07-26 14:00:00,79.54,79.73,79.29,79.72,4192.0,65.9262,66.0837,65.719,66.0754,4192.0
2021-07-26 14:30:00,79.76,79.76,79.45,79.45,3421.0,66.1086,66.1086,65.8516,65.8516,3421.0
2021-07-26 15:00:00,79.55,79.73,79.47,79.7,3119.0,65.9345,66.0837,65.8682,66.0588,3119.0
2021-07-26 15:30:00,79.66,80.3,79.61,80.25,16160.0,66.0257,66.5561,65.9842,66.5147,16160.0
2021-07-27 09:30:00,79.02,79.37,78.01,78.33,12838.0,65.4952,65.7853,64.6581,64.9233,12838.0
2021-07-27 10:00:00,78.33,79.49,77.75,79.49,7150.0,64.9233,65.8848,64.4426,65.8848,7150.0
2021-07-27 10:30:00,79.28,79.45,78.81,79.45,3893.0,65.7107,65.8516,65.3212,65.8516,3893.0
2021-07-27 11:00:00,79.48,79.64,78.92,79.06,3925.0,65.8765,66.0091,65.4123,65.5284,3925.0
2021-07-27 11:30:00,78.94,79.0,78.47,78.99,4723.0,65.4289,65.4786,65.0394,65.4704,4723.0
2021-07-27 12:00:00,78.91,78.95,78.45,78.49,3022.0,65.404,65.4372,65.0228,65.0559,3022.0
2021-07-27 12:30:00,78.4,78.41,77.74,77.74,2207.0,64.9813,64.9896,64.4343,64.4343,2207.0
2021-07-27 13:00:00,78.0,78.56,77.93,78.38,3797.0,64.6498,65.114,64.5918,64.9648,3797.0
2021-07-27 13:30:00,78.38,78.49,78.23,78.36,3636.0,64.9648,65.0559,64.8404,64.9482,3636.0
2021-07-27 14:00:00,78.36,78.79,78.17,78.34,6817.0,64.9482,65.3046,64.7907,64.9316,6817.0
2021-07-27 14:30:00,78.39,78.53,78.01,78.5,7475.0,64.9731,65.0891,64.6581,65.0642,7475.0
2021-07-27 15:00:00,78.77,78.91,78.49,78.59,4501.0,65.288,65.404,65.0559,65.1388,4501.0
2021-07-27 15:30:00,78.55,78.65,78.2,78.5,14377.0,65.1057,65.1885,64.8156,65.0642,14377.0
2021-07-28 09:30:00,79.26,79.48,78.75,78.89,45810.0,65.6941,65.8765,65.2714,65.3875,45810.0
2021-07-28 10:00:00,78.81,79.65,78.43,78.43,4446.0,65.3212,66.0174,65.0062,65.0062,4446.0
2021-07-28 10:30:00,78.52,78.71,78.15,78.15,3262.0,65.0808,65.2383,64.7741,64.7741,3262.0
2021-07-28 11:00:00,78.3,78.68,78.03,78.51,5898.0,64.8985,65.2134,64.6747,65.0725,5898.0
2021-07-28 11:30:00,78.57,78.87,78.5,78.73,21579.0,65.1222,65.3709,65.0642,65.2549,21579.0
2021-07-28 12:00:00,78.66,79.42,78.61,78.99,48642.0,65.1968,65.8268,65.1554,65.4704,48642.0
2021-07-28 12:30:00,79.07,79.27,79.07,79.14,4398.0,65.5367,65.7024,65.5367,65.5947,4398.0
2021-07-28 13:00:00,79.19,79.3,79.03,79.2,11764.0,65.6361,65.7273,65.5035,65.6444,11764.0
2021-07-28 13:30:00,79.24,79.25,78.93,79.0,35892.0,65.6776,65.6859,65.4206,65.4786,35892.0
2021-07-28 14:00:00,79.06,79.37,79.06,79.19,11773.0,65.5284,65.7853,65.5284,65.6361,11773.0
2021-07-28 14:30:00,79.2,80.26,79.15,80.1,41448.0,65.6444,66.523,65.603,66.3904,41448.0
2021-07-28 15:00:00,80.27,80.63,79.82,79.96,10690.0,66.5313,66.8297,66.1583,66.2743,10690.0
2021-07-28 15:30:00,80.03,80.04,79.41,79.63,18324.0,66.3324,66.3406,65.8185,66.0008,18324.0
2021-07-29 09:30:00,80.66,80.68,79.26,79.26,13265.0,66.8545,66.8711,65.6941,65.6941,13265.0
2021-07-29 10:00:00,79.21,79.98,78.75,79.33,6671.0,65.6527,66.2909,65.2714,65.7522,6671.0
2021-07-29 10:30:00,79.16,79.35,79.01,79.13,5261.0,65.6113,65.7687,65.4869,65.5864,5261.0
2021-07-29 11:00:00,79.18,80.0,79.18,79.7,5811.0,65.6278,66.3075,65.6278,66.0588,5811.0
2021-07-29 11:30:00,79.98,80.01,79.71,79.71,1036.0,66.2909,66.3158,66.0671,66.0671,1036.0
2021-07-29 12:00:00,79.71,79.88,79.52,79.72,3400.0,66.0671,66.208,65.9096,66.0754,3400.0
2021-07-29 12:30:00,79.82,79.85,79.63,79.84,1500.0,66.1583,66.1832,66.0008,66.1749,1500.0
2021-07-29 13:00:00,79.92,79.97,79.58,79.74,9366.0,66.2412,66.2826,65.9594,66.092,9366.0
2021-07-29 13:30:00,79.72,79.72,79.15,79.28,5390.0,66.0754,66.0754,65.603,65.7107,5390.0
2021-07-29 14:00:00,79.22,79.43,79.0,79.34,5800.0,65.661,65.835,65.4786,65.7605,5800.0
2021-07-29 14:30:00,79.57,79.59,79.37,79.45,1700.0,65.9511,65.9677,65.7853,65.8516,1700.0
2021-07-29 15:00:00,79.51,79.58,79.18,79.46,7878.0,65.9014,65.9594,65.6278,65.8599,7878.0
2021-07-29 15:30:00,79.56,79.68,79.47,79.52,7497.0,65.9428,66.0423,65.8682,65.9096,7497.0
2021-07-30 09:30:00,79.28,79.28,77.63,78.0,6500.0,65.7107,65.7107,64.3431,64.6498,6500.0
2021-07-30 10:00:00,77.89,78.14,77.48,77.5,3640.0,64.5586,64.7658,64.2188,64.2354,3640.0
2021-07-30 10:30:00,77.66,77.66,76.62,76.68,4309.0,64.368,64.368,63.506,63.5557,4309.0
2021-07-30 11:00:00,76.63,77.09,76.63,76.87,2570.0,63.5143,63.8956,63.5143,63.7132,2570.0
2021-07-30 11:30:00,76.82,76.88,76.44,76.8,5696.0,63.6718,63.7215,63.3568,63.6552,5696.0
2021-07-30 12:00:00,76.78,76.9,76.63,76.89,4851.0,63.6386,63.7381,63.5143,63.7298,4851.0
2021-07-30 12:30:00,76.84,76.91,76.63,76.63,4565.0,63.6883,63.7464,63.5143,63.5143,4565.0
2021-07-30 13:00:00,76.58,76.63,76.26,76.4,5162.0,63.4728,63.5143,63.2076,63.3237,5162.0
2021-07-30 13:30:00,76.36,76.65,76.3,76.52,3950.0,63.2905,63.5309,63.2408,63.4231,3950.0
2021-07-30 14:00:00,76.54,76.87,76.38,76.71,11365.0,63.4397,63.7132,63.3071,63.5806,11365.0
2021-07-30 14:30:00,76.69,76.72,76.43,76.69,6700.0,63.564,63.5889,63.3485,63.564,6700.0
2021-07-30 15:00:00,76.69,77.05,76.69,76.78,10123.0,63.564,63.8624,63.564,63.6386,10123.0
2021-07-30 15:30:00,76.79,77.21,76.67,77.18,23936.0,63.6469,63.995,63.5474,63.9701,23936.0
2021-08-02 09:30:00,77.57,79.38,77.24,79.12,20170.0,64.2934,65.7936,64.0199,65.5781,20170.0
2021-08-02 10:00:00,79.11,79.73,77.8,77.99,14025.0,65.5698,66.0837,64.484,64.6415,14025.0
2021-08-02 10:30:00,77.81,78.13,76.75,76.99,6982.0,64.4923,64.7576,63.6137,63.8127,6982.0
2021-08-02 11:00:00,76.93,77.47,76.52,76.52,4590.0,63.7629,64.2105,63.4231,63.4231,4590.0
2021-08-02 11:30:00,76.43,76.56,76.08,76.2,4616.0,63.3485,63.4563,63.0584,63.1579,4616.0
2021-08-02 12:00:00,76.04,76.85,76.0,76.85,9904.0,63.0253,63.6966,62.9921,63.6966,9904.0
2021-08-02 12:30:00,76.9,77.32,76.81,77.16,7558.0,63.7381,64.0862,63.6635,63.9536,7558.0
2021-08-02 13:00:00,77.27,77.51,76.91,77.34,13495.0,64.0447,64.2437,63.7464,64.1028,13495.0
2021-08-02 13:30:00,77.24,77.66,77.15,77.34,2787.0,64.0199,64.368,63.9453,64.1028,2787.0
2021-08-02 14:00:00,77.24,78.02,77.24,78.02,9543.0,64.0199,64.6664,64.0199,64.6664,9543.0
2021-08-02 14:30:00,77.92,78.18,77.87,78.16,4812.0,64.5835,64.799,64.5421,64.7824,4812.0
2021-08-02 15:00:00,78.13,78.24,77.77,77.85,8868.0,64.7576,64.8487,64.4592,64.5255,8868.0
2021-08-02 15:30:00,77.81,77.84,76.7,76.7,22383.0,64.4923,64.5172,63.5723,63.5723,22383.0
2021-08-03 09:30:00,76.26,78.82,76.26,77.81,26468.0,63.2076,65.3295,63.2076,64.4923,26468.0
2021-08-03 10:00:00,77.68,78.86,77.62,78.73,27034.0,64.3846,65.3626,64.3348,65.2549,27034.0
2021-08-03 10:30:00,78.63,78.79,77.48,77.78,28250.0,65.172,65.3046,64.2188,64.4675,28250.0
2021-08-03 11:00:00,77.84,80.54,77.84,79.98,23357.0,64.5172,66.7551,64.5172,66.2909,23357.0
2021-08-03 11:30:00,80.18,80.87,80.07,80.7,18520.0,66.4567,67.0286,66.3655,66.8877,18520.0
2021-08-03 12:00:00,80.62,81.23,80.62,81.1,15494.0,66.8214,67.327,66.8214,67.2192,15494.0
2021-08-03 12:30:00,81.02,81.12,80.76,80.94,8406.0,67.1529,67.2358,66.9374,67.0866,8406.0
2021-08-03 13:00:00,80.89,81.03,79.89,79.99,4986.0,67.0452,67.1612,66.2163,66.2992,4986.0
2021-08-03 13:30:00,79.9,80.5,79.65,80.42,4814.0,66.2246,66.7219,66.0174,66.6556,4814.0
2021-08-03 14:00:00,80.55,80.73,79.96,80.35,6270.0,66.7634,66.9125,66.2743,66.5976,6270.0
2021-08-03 14:30:00,80.26,80.73,80.18,80.4,8132.0,66.523,66.9125,66.4567,66.639,8132.0
2021-08-03 15:00:00,80.4,80.89,80.35,80.8,10439.0,66.639,67.0452,66.5976,66.9706,10439.0
2021-08-03 15:30:00,80.79,81.0,80.25,80.57,30757.0,66.9623,67.1363,66.5147,66.7799,30757.0
2021-08-04 09:30:00,78.61,79.05,77.37,78.05,19738.0,65.1554,65.5201,64.1276,64.6912,19738.0
2021-08-04 10:00:00,78.53,80.24,78.43,79.78,16842.0,65.0891,66.5064,65.0062,66.1251,16842.0
2021-08-04 10:30:00,79.51,79.7,78.7,79.01,29128.0,65.9014,66.0588,65.23,65.4869,29128.0
2021-08-04 11:00:00,78.99,79.58,78.44,79.13,11957.0,65.4704,65.9594,65.0145,65.5864,11957.0
2021-08-04 11:30:00,79.1,79.15,77.6,77.63,7252.0,65.5615,65.603,64.3183,64.3431,7252.0
2021-08-04 12:00:00,77.6,77.98,77.6,77.96,5998.0,64.3183,64.6332,64.3183,64.6166,5998.0
2021-08-04 12:30:00,77.88,78.16,77.7,78.09,4001.0,64.5503,64.7824,64.4011,64.7244,4001.0
2021-08-04 13:00:00,77.94,78.03,77.44,77.44,9180.0,64.6001,64.6747,64.1856,64.1856,9180.0
2021-08-04 13:30:00,77.39,77.48,76.96,77.29,7512.0,64.1442,64.2188,63.7878,64.0613,7512.0
2021-08-04 14:00:00,77.37,77.44,76.93,76.93,4527.0,64.1276,64.1856,63.7629,63.7629,4527.0
2021-08-04 14:30:00,76.9,77.0,76.71,76.76,4957.0,63.7381,63.821,63.5806,63.622,4957.0
2021-08-04 15:00:00,76.67,76.87,76.04,76.18,10414.0,63.5474,63.7132,63.0253,63.1413,10414.0
2021-08-04 15:30:00,76.16,76.76,76.16,76.41,22648.0,63.1247,63.622,63.1247,63.3319,22648.0
2021-08-05 09:30:00,77.17,77.81,76.31,77.69,12853.0,63.9619,64.4923,63.2491,64.3929,12853.0
2021-08-05 10:00:00,77.96,79.21,77.88,78.98,8920.0,64.6166,65.6527,64.5503,65.4621,8920.0
2021-08-05 10:30:00,78.97,79.51,78.81,79.21,5046.0,65.4538,65.9014,65.3212,65.6527,5046.0
2021-08-05 11:00:00,79.15,80.55,79.13,80.55,10422.0,65.603,66.7634,65.5864,66.7634,10422.0
2021-08-05 11:30:00,80.46,80.6,80.24,80.42,4200.0,66.6888,66.8048,66.5064,66.6556,4200.0
2021-08-05 12:00:00,80.49,80.5,80.17,80.17,4804.0,66.7136,66.7219,66.4484,66.4484,4804.0
2021-08-05 12:30:00,80.04,80.08,79.63,79.63,2844.0,66.3406,66.3738,66.0008,66.0008,2844.0
2021-08-05 13:00:00,79.64,80.0,79.63,79.98,6051.0,66.0091,66.3075,66.0008,66.2909,6051.0
2021-08-05 13:30:00,80.01,80.14,79.83,79.96,4181.0,66.3158,66.4235,66.1666,66.2743,4181.0
2021-08-05 14:00:00,80.02,80.2,79.67,80.07,4451.0,66.3241,66.4733,66.034,66.3655,4451.0
2021-08-05 14:30:00,80.04,80.29,79.84,79.84,3493.0,66.3406,66.5479,66.1749,66.1749,3493.0
2021-08-05 15:00:00,79.56,79.81,79.53,79.66,5947.0,65.9428,66.15,65.9179,66.0257,5947.0
2021-08-05 15:30:00,79.64,79.83,79.58,79.83,16200.0,66.0091,66.1666,65.9594,66.1666,16200.0
2021-08-06 09:30:00,81.56,82.19,79.97,80.44,9032.0,67.6005,68.1227,66.2826,66.6722,9032.0
2021-08-06 10:00:00,80.6,80.64,79.79,79.81,8064.0,66.8048,66.8379,66.1334,66.15,8064.0
2021-08-06 10:30:00,79.84,80.19,79.36,80.19,8194.0,66.1749,66.465,65.777,66.465,8194.0
2021-08-06 11:00:00,80.02,81.03,80.02,80.97,4929.0,66.3241,67.1612,66.3241,67.1115,4929.0
2021-08-06 11:30:00,80.98,81.1,80.8,80.83,6143.0,67.1198,67.2192,66.9706,66.9954,6143.0
2021-08-06 12:00:00,80.8,80.98,80.64,80.92,5739.0,66.9706,67.1198,66.8379,67.07,5739.0
2021-08-06 12:30:00,80.84,81.23,80.72,81.14,6147.0,67.0037,67.327,66.9043,67.2524,6147.0
2021-08-06 13:00:00,81.15,81.26,80.99,81.13,7344.0,67.2607,67.3518,67.128,67.2441,7344.0
2021-08-06 13:30:00,81.11,81.11,80.66,80.71,6603.0,67.2275,67.2275,66.8545,66.896,6603.0
2021-08-06 14:00:00,80.69,80.69,80.29,80.29,5938.0,66.8794,66.8794,66.5479,66.5479,5938.0
2021-08-06 14:30:00,80.25,80.4,80.03,80.03,11809.0,66.5147,66.639,66.3324,66.3324,11809.0
2021-08-06 15:00:00,80.06,80.18,79.76,80.07,10618.0,66.3572,66.4567,66.1086,66.3655,10618.0
2021-08-06 15:30:00,80.1,80.21,79.97,80.07,36851.0,66.3904,66.4815,66.2826,66.3655,36851.0
2021-08-09 09:30:00,78.16,79.13,77.5,78.36,16402.0,64.7824,65.5864,64.2354,64.9482,16402.0
2021-08-09 10:00:00,78.35,78.43,76.76,76.85,11835.0,64.9399,65.0062,63.622,63.6966,11835.0
2021-08-09 10:30:00,76.76,77.22,76.6,77.15,7631.0,63.622,64.0033,63.4894,63.9453,7631.0
2021-08-09 11:00:00,77.43,77.94,77.3,77.81,3777.0,64.1774,64.6001,64.0696,64.4923,3777.0
2021-08-09 11:30:00,77.82,78.14,77.69,77.92,3285.0,64.5006,64.7658,64.3929,64.5835,3285.0
2021-08-09 12:00:00,78.04,78.07,77.71,77.8,3142.0,64.683,64.7078,64.4094,64.484,3142.0
2021-08-09 12:30:00,77.91,77.91,77.32,77.33,1700.0,64.5752,64.5752,64.0862,64.0945,1700.0
2021-08-09 13:00:00,77.47,77.67,77.47,77.65,1525.0,64.2105,64.3763,64.2105,64.3597,1525.0
2021-08-09 13:30:00,77.56,77.56,77.26,77.35,2900.0,64.2851,64.2851,64.0365,64.1111,2900.0
2021-08-09 14:00:00,77.36,77.41,77.05,77.15,4166.0,64.1193,64.1608,63.8624,63.9453,4166.0
2021-08-09 14:30:00,77.16,77.4,77.16,77.38,5939.0,63.9536,64.1525,63.9536,64.1359,5939.0
2021-08-09 15:00:00,77.38,77.63,77.35,77.47,11512.0,64.1359,64.3431,64.1111,64.2105,11512.0
2021-08-09 15:30:00,77.46,77.5,77.11,77.19,19982.0,64.2022,64.2354,63.9121,63.9784,19982.0
2021-08-10 09:30:00,78.29,79.28,78.06,78.72,10495.0,64.8902,65.7107,64.6995,65.2466,10495.0
2021-08-10 10:00:00,78.79,79.53,78.55,79.09,10600.0,65.3046,65.9179,65.1057,65.5532,10600.0
2021-08-10 10:30:00,79.2,79.36,78.67,79.18,12847.0,65.6444,65.777,65.2051,65.6278,12847.0
2021-08-10 11:00:00,79.26,79.75,79.0,79.67,11630.0,65.6941,66.1003,65.4786,66.034,11630.0
2021-08-10 11:30:00,79.63,79.67,78.97,78.99,13677.0,66.0008,66.034,65.4538,65.4704,13677.0
2021-08-10 12:00:00,79.16,79.31,78.97,79.29,24056.0,65.6113,65.7356,65.4538,65.719,24056.0
2021-08-10 12:30:00,79.33,79.55,79.22,79.22,8380.0,65.7522,65.9345,65.661,65.661,8380.0
2021-08-10 13:00:00,79.23,79.25,79.08,79.18,7004.0,65.6693,65.6859,65.545,65.6278,7004.0
2021-08-10 13:30:00,79.26,79.3,78.69,78.78,8103.0,65.6941,65.7273,65.2217,65.2963,8103.0
2021-08-10 14:00:00,78.75,78.87,78.46,78.46,3199.0,65.2714,65.3709,65.0311,65.0311,3199.0
2021-08-10 14:30:00,78.61,78.68,78.57,78.57,4148.0,65.1554,65.2134,65.1222,65.1222,4148.0
2021-08-10 15:00:00,78.54,78.78,78.48,78.7,13333.0,65.0974,65.2963,65.0476,65.23,13333.0
2021-08-10 15:30:00,78.75,78.78,78.0,78.05,32792.0,65.2714,65.2963,64.6498,64.6912,32792.0
2021-08-11 09:30:00,77.0,77.0,75.3,75.8,13714.0,64.1844,64.1844,62.7674,63.1842,13714.0
2021-08-11 10:00:00,75.84,77.45,75.64,77.19,20407.0,63.2175,64.5596,63.0508,64.3428,20407.0
2021-08-11 10:30:00,77.0,77.07,76.44,76.85,2800.0,64.1844,64.2428,63.7177,64.0594,2800.0
2021-08-11 11:00:00,76.81,76.81,76.21,76.49,1700.0,64.0261,64.0261,63.5259,63.7593,1700.0
2021-08-11 11:30:00,76.39,76.57,76.23,76.36,1969.0,63.676,63.826,63.5426,63.651,1969.0
2021-08-11 12:00:00,76.95,77.5,76.92,77.49,1800.0,64.1428,64.6012,64.1178,64.5929,1800.0
2021-08-11 12:30:00,77.54,78.35,77.54,78.35,6980.0,64.6346,65.3098,64.6346,65.3098,6980.0
2021-08-11 13:00:00,78.35,78.75,78.3,78.42,5050.0,65.3098,65.6432,65.2681,65.3681,5050.0
2021-08-11 13:30:00,78.22,78.53,78.22,78.29,1000.0,65.2014,65.4598,65.2014,65.2597,1000.0
2021-08-11 14:00:00,78.29,78.43,78.22,78.36,3833.0,65.2597,65.3764,65.2014,65.3181,3833.0
2021-08-11 14:30:00,78.45,78.8,78.45,78.72,1901.0,65.3931,65.6849,65.3931,65.6182,1901.0
2021-08-11 15:00:00,78.73,78.94,78.63,78.76,3536.0,65.6265,65.8016,65.5432,65.6515,3536.0
2021-08-11 15:30:00,78.79,79.0,78.49,79.0,8396.0,65.6765,65.8516,65.4265,65.8516,8396.0
2021-08-12 09:30:00,78.67,79.86,78.51,78.8,30357.0,65.5765,66.5684,65.4431,65.6849,30357.0
2021-08-12 10:00:00,78.97,79.0,78.1,78.23,5323.0,65.8266,65.8516,65.1014,65.2097,5323.0
2021-08-12 10:30:00,78.17,78.18,77.91,78.0,2426.0,65.1597,65.1681,64.943,65.018,2426.0
2021-08-12 11:00:00,78.01,78.19,77.34,78.19,2200.0,65.0263,65.1764,64.4679,65.1764,2200.0
2021-08-12 11:30:00,78.0,78.27,77.99,78.27,1700.0,65.018,65.2431,65.0097,65.2431,1700.0
2021-08-12 12:00:00,78.3,78.6,78.3,78.46,1400.0,65.2681,65.5182,65.2681,65.4015,1400.0
2021-08-12 12:30:00,78.57,78.75,78.5,78.75,1100.0,65.4931,65.6432,65.4348,65.6432,1100.0
2021-08-12 13:00:00,78.72,78.72,78.21,78.3,2336.0,65.6182,65.6182,65.1931,65.2681,2336.0
2021-08-12 13:30:00,78.22,78.47,78.22,78.47,1993.0,65.2014,65.4098,65.2014,65.4098,1993.0
2021-08-12 14:00:00,78.52,79.01,78.47,79.01,2899.0,65.4515,65.8599,65.4098,65.8599,2899.0
2021-08-12 14:30:00,79.05,79.28,78.94,79.28,2197.0,65.8933,66.085,65.8016,66.085,2197.0
2021-08-12 15:00:00,79.26,79.52,79.23,79.36,2742.0,66.0683,66.285,66.0433,66.1517,2742.0
2021-08-12 15:30:00,79.3,79.58,79.23,79.38,21759.0,66.1016,66.335,66.0433,66.1683,21759.0
2021-08-13 09:30:00,79.3,79.3,77.72,77.72,9150.0,66.1016,66.1016,64.7846,64.7846,9150.0
2021-08-13 10:00:00,77.45,78.03,77.45,77.61,8695.0,64.5596,65.043,64.5596,64.6929,8695.0
2021-08-13 10:30:00,77.62,77.79,77.46,77.58,4159.0,64.7013,64.843,64.5679,64.6679,4159.0
2021-08-13 11:00:00,77.56,77.67,77.33,77.48,6914.0,64.6512,64.7429,64.4595,64.5846,6914.0
2021-08-13 11:30:00,77.5,77.55,77.27,77.39,2300.0,64.6012,64.6429,64.4095,64.5095,2300.0
2021-08-13 12:00:00,77.43,77.66,77.16,77.59,2300.0,64.5429,64.7346,64.3178,64.6763,2300.0
2021-08-13 12:30:00,77.34,77.42,77.04,77.04,600.0,64.4679,64.5345,64.2178,64.2178,600.0
2021-08-13 13:00:00,77.18,77.18,76.9,77.03,15033.0,64.3345,64.3345,64.1011,64.2095,15033.0
2021-08-13 13:30:00,76.99,77.14,76.71,76.72,3981.0,64.1761,64.3011,63.9427,63.9511,3981.0
2021-08-13 14:00:00,76.83,77.0,76.71,76.73,6772.0,64.0427,64.1844,63.9427,63.9594,6772.0
2021-08-13 14:30:00,76.66,76.66,76.16,76.19,4464.0,63.901,63.901,63.4843,63.5093,4464.0
2021-08-13 15:00:00,76.09,76.13,75.86,75.86,10184.0,63.4259,63.4592,63.2342,63.2342,10184.0
2021-08-13 15:30:00,75.84,75.86,75.54,75.57,16193.0,63.2175,63.2342,62.9674,62.9925,16193.0
2021-08-16 09:30:00,74.27,74.27,72.88,73.15,16063.0,61.9088,61.9088,60.7502,60.9752,16063.0
2021-08-16 10:00:00,73.06,74.04,72.5,72.75,20567.0,60.9002,61.7171,60.4334,60.6418,20567.0
2021-08-16 10:30:00,72.49,73.4,72.47,72.71,26547.0,60.4251,61.1836,60.4084,60.6085,26547.0
2021-08-16 11:00:00,72.56,73.08,72.35,72.75,8820.0,60.4834,60.9169,60.3084,60.6418,8820.0
2021-08-16 11:30:00,72.8,73.35,72.8,73.1,9305.0,60.6835,61.1419,60.6835,60.9335,9305.0
2021-08-16 12:00:00,73.14,73.23,72.26,72.27,7862.0,60.9669,61.0419,60.2334,60.2417,7862.0
2021-08-16 12:30:00,72.36,72.56,72.16,72.36,4730.0,60.3167,60.4834,60.15,60.3167,4730.0
2021-08-16 13:00:00,72.29,72.5,72.23,72.28,2575.0,60.2584,60.4334,60.2083,60.25,2575.0
2021-08-16 13:30:00,72.32,72.88,72.32,72.68,11774.0,60.2834,60.7502,60.2834,60.5835,11774.0
2021-08-16 14:00:00,72.81,73.03,72.58,72.62,5147.0,60.6918,60.8752,60.5001,60.5334,5147.0
2021-08-16 14:30:00,72.59,72.85,72.5,72.7,7125.0,60.5084,60.7252,60.4334,60.6001,7125.0
2021-08-16 15:00:00,72.68,72.78,72.45,72.5,5313.0,60.5835,60.6668,60.3917,60.4334,5313.0
2021-08-16 15:30:00,72.6,72.7,72.23,72.53,19742.0,60.5168,60.6001,60.2083,60.4584,19742.0
2021-08-17 09:30:00,71.94,72.91,71.72,72.29,6315.0,59.9666,60.7752,59.7832,60.2584,6315.0
2021-08-17 10:00:00,72.5,73.98,72.32,73.83,9515.0,60.4334,61.6671,60.2834,61.5421,9515.0
2021-08-17 10:30:00,73.81,74.17,72.98,72.98,10325.0,61.5254,61.8255,60.8335,60.8335,10325.0
2021-08-17 11:00:00,72.92,73.21,72.75,72.81,12931.0,60.7835,61.0252,60.6418,60.6918,12931.0
2021-08-17 11:30:00,72.88,72.9,72.48,72.5,7300.0,60.7502,60.7668,60.4167,60.4334,7300.0
2021-08-17 12:00:00,72.53,72.86,72.4,72.77,8801.0,60.4584,60.7335,60.3501,60.6585,8801.0
2021-08-17 12:30:00,72.77,72.77,71.55,71.55,55490.0,60.6585,60.6585,59.6415,59.6415,55490.0
2021-08-17 13:00:00,71.5,72.46,71.42,72.4,6534.0,59.5998,60.4001,59.5332,60.3501,6534.0
2021-08-17 13:30:00,72.3,72.3,71.78,71.99,3737.0,60.2667,60.2667,59.8332,60.0083,3737.0
2021-08-17 14:00:00,72.23,72.47,72.23,72.27,2800.0,60.2083,60.4084,60.2083,60.2417,2800.0
2021-08-17 14:30:00,72.2,72.52,71.88,72.52,3347.0,60.1833,60.4501,59.9166,60.4501,3347.0
2021-08-17 15:00:00,72.51,72.57,72.2,72.24,6909.0,60.4417,60.4918,60.1833,60.2167,6909.0
2021-08-17 15:30:00,72.33,72.34,71.6,71.81,26937.0,60.2917,60.3,59.6832,59.8583,26937.0
2021-08-18 09:30:00,71.95,72.34,70.95,71.99,10059.0,59.9749,60.3,59.1414,60.0083,10059.0
2021-08-18 10:00:00,72.09,72.39,71.56,71.57,6568.0,60.0916,60.3417,59.6499,59.6582,6568.0
2021-08-18 10:30:00,71.75,73.0,71.52,72.96,6078.0,59.8082,60.8502,59.6165,60.8168,6078.0
2021-08-18 11:00:00,72.86,73.12,72.71,72.86,9031.0,60.7335,60.9502,60.6085,60.7335,9031.0
2021-08-18 11:30:00,72.95,72.95,72.35,72.38,1500.0,60.8085,60.8085,60.3084,60.3334,1500.0
2021-08-18 12:00:00,72.3,72.3,71.78,71.78,2461.0,60.2667,60.2667,59.8332,59.8332,2461.0
2021-08-18 12:30:00,71.82,72.09,71.82,72.09,1500.0,59.8666,60.0916,59.8666,60.0916,1500.0
2021-08-18 13:00:00,72.05,72.21,71.91,72.07,2000.0,60.0583,60.1917,59.9416,60.075,2000.0
2021-08-18 13:30:00,72.14,72.22,72.03,72.03,2600.0,60.1333,60.2,60.0416,60.0416,2600.0
2021-08-18 14:00:00,71.93,72.13,71.45,71.56,2900.0,59.9583,60.125,59.5582,59.6499,2900.0
2021-08-18 14:30:00,71.61,71.61,71.25,71.32,2000.0,59.6915,59.6915,59.3915,59.4498,2000.0
2021-08-18 15:00:00,71.24,71.24,70.83,70.83,8094.0,59.3831,59.3831,59.0414,59.0414,8094.0
2021-08-18 15:30:00,70.71,70.71,69.74,69.74,27733.0,58.9413,58.9413,58.1328,58.1328,27733.0
2021-08-19 09:30:00,67.83,69.18,67.41,68.12,44819.0,56.5407,57.666,56.1906,56.7824,44819.0
2021-08-19 10:00:00,67.98,68.15,66.84,66.99,13503.0,56.6657,56.8074,55.7154,55.8405,13503.0
2021-08-19 10:30:00,66.94,67.03,66.19,66.9,24688.0,55.7988,55.8738,55.1736,55.7654,24688.0
2021-08-19 11:00:00,66.98,67.19,66.5,66.87,12199.0,55.8321,56.0072,55.432,55.7404,12199.0
2021-08-19 11:30:00,66.99,67.5,66.88,67.33,13482.0,55.8405,56.2656,55.7488,56.1239,13482.0
2021-08-19 12:00:00,67.32,67.39,66.7,66.71,6868.0,56.1155,56.1739,55.5987,55.6071,6868.0
2021-08-19 12:30:00,66.71,67.0,66.45,67.0,15138.0,55.6071,55.8488,55.3903,55.8488,15138.0
2021-08-19 13:00:00,66.86,66.9,66.5,66.81,16396.0,55.7321,55.7654,55.432,55.6904,16396.0
2021-08-19 13:30:00,66.68,67.17,66.48,66.48,7445.0,55.5821,55.9905,55.4154,55.4154,7445.0
2021-08-19 14:00:00,66.53,66.66,66.29,66.31,7700.0,55.457,55.5654,55.257,55.2736,7700.0
2021-08-19 14:30:00,66.03,66.43,65.95,66.36,22544.0,55.0402,55.3737,54.9736,55.3153,22544.0
2021-08-19 15:00:00,66.36,67.75,66.36,67.72,117238.0,55.3153,56.474,55.3153,56.449,117238.0
2021-08-19 15:30:00,67.7,67.89,67.2,67.84,101825.0,56.4323,56.5907,56.0155,56.549,101825.0
2021-08-20 09:30:00,67.05,67.3,66.67,66.99,16615.0,55.8905,56.0989,55.5737,55.8405,16615.0
2021-08-20 10:00:00,66.81,66.92,66.2,66.51,8172.0,55.6904,55.7821,55.182,55.4404,8172.0
2021-08-20 10:30:00,66.59,66.79,66.14,66.79,7578.0,55.507,55.6738,55.1319,55.6738,7578.0
2021-08-20 11:00:00,66.62,67.75,66.59,67.69,10402.0,55.5321,56.474,55.507,56.424,10402.0
2021-08-20 11:30:00,67.8,67.96,67.57,67.82,6963.0,56.5157,56.649,56.3239,56.5323,6963.0
2021-08-20 12:00:00,68.02,68.27,67.72,68.01,6195.0,56.699,56.9074,56.449,56.6907,6195.0
2021-08-20 12:30:00,68.06,68.4,68.06,68.06,3700.0,56.7324,57.0158,56.7324,56.7324,3700.0
2021-08-20 13:00:00,68.16,68.51,68.05,68.05,8724.0,56.8157,57.1075,56.724,56.724,8724.0
2021-08-20 13:30:00,68.03,68.22,68.03,68.05,4102.0,56.7074,56.8658,56.7074,56.724,4102.0
2021-08-20 14:00:00,68.0,68.44,68.0,68.22,5476.0,56.6824,57.0491,56.6824,56.8658,5476.0
2021-08-20 14:30:00,68.28,68.28,68.06,68.24,2504.0,56.9158,56.9158,56.7324,56.8824,2504.0
2021-08-20 15:00:00,68.24,68.34,68.12,68.23,10679.0,56.8824,56.9658,56.7824,56.8741,10679.0
2021-08-20 15:30:00,68.22,68.27,68.0,68.16,15167.0,56.8658,56.9074,56.6824,56.8157,15167.0
2021-08-23 09:30:00,71.44,72.63,70.96,72.52,70038.0,59.5498,60.5418,59.1497,60.4501,70038.0
2021-08-23 10:00:00,72.64,73.13,72.11,72.69,22473.0,60.5501,60.9586,60.1083,60.5918,22473.0
2021-08-23 10:30:00,72.78,73.19,72.48,73.05,21511.0,60.6668,61.0086,60.4167,60.8919,21511.0
2021-08-23 11:00:00,73.1,73.25,72.86,73.07,8338.0,60.9335,61.0586,60.7335,60.9085,8338.0
2021-08-23 11:30:00,73.01,73.04,72.41,72.58,4017.0,60.8585,60.8835,60.3584,60.5001,4017.0
2021-08-23 12:00:00,72.54,72.74,72.45,72.6,2622.0,60.4668,60.6335,60.3917,60.5168,2622.0
2021-08-23 12:30:00,72.61,72.61,72.44,72.48,5450.0,60.5251,60.5251,60.3834,60.4167,5450.0
2021-08-23 13:00:00,72.53,72.61,72.31,72.5,4664.0,60.4584,60.5251,60.275,60.4334,4664.0
2021-08-23 13:30:00,72.63,72.63,72.31,72.49,4437.0,60.5418,60.5418,60.275,60.4251,4437.0
2021-08-23 14:00:00,72.55,72.56,72.23,72.23,4800.0,60.4751,60.4834,60.2083,60.2083,4800.0
2021-08-23 14:30:00,72.19,72.53,72.19,72.49,4157.0,60.175,60.4584,60.175,60.4251,4157.0
2021-08-23 15:00:00,72.48,72.48,72.0,72.32,12608.0,60.4167,60.4167,60.0166,60.2834,12608.0
2021-08-23 15:30:00,72.32,72.54,72.03,72.23,35752.0,60.2834,60.4668,60.0416,60.2083,35752.0
2021-08-24 09:30:00,73.0,74.6,72.83,74.6,18467.0,60.8502,62.1839,60.7085,62.1839,18467.0
2021-08-24 10:00:00,74.59,74.59,73.6,73.7,7938.0,62.1756,62.1756,61.3503,61.4337,7938.0
2021-08-24 10:30:00,73.6,73.71,73.33,73.5,3300.0,61.3503,61.442,61.1253,61.267,3300.0
2021-08-24 11:00:00,73.62,73.86,73.43,73.43,3489.0,61.367,61.5671,61.2086,61.2086,3489.0
2021-08-24 11:30:00,73.41,73.41,72.87,73.1,2549.0,61.192,61.192,60.7418,60.9335,2549.0
2021-08-24 12:00:00,73.09,73.64,73.06,73.61,4230.0,60.9252,61.3837,60.9002,61.3587,4230.0
2021-08-24 12:30:00,73.65,74.44,73.65,74.09,9768.0,61.392,62.0505,61.392,61.7588,9768.0
2021-08-24 13:00:00,74.11,74.22,73.88,73.96,3458.0,61.7754,61.8671,61.5837,61.6504,3458.0
2021-08-24 13:30:00,73.93,74.17,73.93,74.05,3344.0,61.6254,61.8255,61.6254,61.7254,3344.0
2021-08-24 14:00:00,74.11,74.17,74.03,74.17,5100.0,61.7754,61.8255,61.7088,61.8255,5100.0
2021-08-24 14:30:00,74.22,74.43,74.13,74.18,8757.0,61.8671,62.0422,61.7921,61.8338,8757.0
2021-08-24 15:00:00,74.23,74.26,73.96,74.03,7947.0,61.8755,61.9005,61.6504,61.7088,7947.0
2021-08-24 15:30:00,74.02,74.39,73.92,74.2,13825.0,61.7004,62.0088,61.6171,61.8505,13825.0
2021-08-25 09:30:00,73.93,74.88,73.42,74.62,5420.0,61.6254,62.4173,61.2003,62.2006,5420.0
2021-08-25 10:00:00,74.55,74.6,73.69,73.69,4192.0,62.1422,62.1839,61.4254,61.4254,4192.0
2021-08-25 10:30:00,73.77,74.75,73.77,74.75,6693.0,61.492,62.3089,61.492,62.3089,6693.0
2021-08-25 11:00:00,74.73,74.73,74.31,74.59,3889.0,62.2923,62.2923,61.9422,62.1756,3889.0
2021-08-25 11:30:00,74.73,75.0,74.51,74.81,6293.0,62.2923,62.5173,62.1089,62.3589,6293.0
2021-08-25 12:00:00,74.96,75.2,74.96,74.97,6286.0,62.484,62.684,62.484,62.4923,6286.0
2021-08-25 12:30:00,74.94,75.08,74.86,75.0,969.0,62.4673,62.584,62.4006,62.5173,969.0
2021-08-25 13:00:00,74.96,75.35,74.96,75.12,3829.0,62.484,62.8091,62.484,62.6173,3829.0
2021-08-25 13:30:00,75.02,75.29,75.02,75.23,2617.0,62.534,62.7591,62.534,62.709,2617.0
2021-08-25 14:00:00,75.2,75.3,75.13,75.2,800.0,62.684,62.7674,62.6257,62.684,800.0
2021-08-25 14:30:00,75.13,75.13,74.89,74.96,1652.0,62.6257,62.6257,62.4256,62.484,1652.0
2021-08-25 15:00:00,75.0,75.03,74.61,74.9,5669.0,62.5173,62.5423,62.1922,62.434,5669.0
2021-08-25 15:30:00,74.83,75.11,74.82,75.07,12313.0,62.3756,62.609,62.3673,62.5757,12313.0
2021-08-26 09:30:00,74.35,74.35,73.3,73.89,13800.0,61.9755,61.9755,61.1003,61.5921,13800.0
2021-08-26 10:00:00,73.88,73.89,73.21,73.78,6337.0,61.5837,61.5921,61.0252,61.5004,6337.0
2021-08-26 10:30:00,73.81,73.89,72.59,72.8,10511.0,61.5254,61.5921,60.5084,60.6835,10511.0
2021-08-26 11:00:00,72.72,73.59,72.55,73.59,10370.0,60.6168,61.342,60.4751,61.342,10370.0
2021-08-26 11:30:00,73.45,73.95,73.23,73.92,6987.0,61.2253,61.6421,61.0419,61.6171,6987.0
2021-08-26 12:00:00,73.87,74.12,73.63,73.68,3470.0,61.5754,61.7838,61.3753,61.417,3470.0
2021-08-26 12:30:00,73.75,73.82,73.71,73.82,3276.0,61.4754,61.5337,61.442,61.5337,3276.0
2021-08-26 13:00:00,73.77,73.77,73.22,73.24,2565.0,61.492,61.492,61.0336,61.0502,2565.0
2021-08-26 13:30:00,73.15,73.43,73.15,73.23,2400.0,60.9752,61.2086,60.9752,61.0419,2400.0
2021-08-26 14:00:00,73.19,73.42,72.96,73.41,4100.0,61.0086,61.2003,60.8168,61.192,4100.0
2021-08-26 14:30:00,73.31,73.36,72.64,72.64,4160.0,61.1086,61.1503,60.5501,60.5501,4160.0
2021-08-26 15:00:00,72.67,73.0,72.56,72.98,7552.0,60.5751,60.8502,60.4834,60.8335,7552.0
2021-08-26 15:30:00,73.01,73.23,72.88,73.13,10740.0,60.8585,61.0419,60.7502,60.9586,10740.0
2021-08-27 09:30:00,74.49,75.69,74.37,75.11,30309.0,62.0922,63.0925,61.9922,62.609,30309.0
2021-08-27 10:00:00,75.1,75.65,74.77,74.96,27090.0,62.6007,63.0591,62.3256,62.484,27090.0
2021-08-27 10:30:00,75.17,76.09,75.17,75.9,27381.0,62.659,63.4259,62.659,63.2675,27381.0
2021-08-27 11:00:00,76.01,76.18,75.53,75.53,6168.0,63.3592,63.5009,62.9591,62.9591,6168.0
2021-08-27 11:30:00,75.55,76.25,75.55,76.25,5968.0,62.9758,63.5593,62.9758,63.5593,5968.0
2021-08-27 12:00:00,76.31,76.48,76.0,76.48,8175.0,63.6093,63.751,63.3509,63.751,8175.0
2021-08-27 12:30:00,76.5,76.78,76.5,76.78,4150.0,63.7677,64.0011,63.7677,64.0011,4150.0
2021-08-27 13:00:00,76.9,76.99,76.71,76.77,3799.0,64.1011,64.1761,63.9427,63.9927,3799.0
2021-08-27 13:30:00,76.86,77.06,76.74,76.91,3801.0,64.0677,64.2345,63.9677,64.1094,3801.0
2021-08-27 14:00:00,76.9,76.9,76.25,76.46,3034.0,64.1011,64.1011,63.5593,63.7343,3034.0
2021-08-27 14:30:00,76.49,76.61,76.12,76.37,4075.0,63.7593,63.8594,63.4509,63.6593,4075.0
2021-08-27 15:00:00,76.38,76.44,75.95,76.25,4974.0,63.6676,63.7177,63.3092,63.5593,4974.0
2021-08-27 15:30:00,76.33,76.82,76.26,76.67,26203.0,63.626,64.0344,63.5676,63.9094,26203.0
2021-08-30 09:30:00,77.9,78.0,76.4,77.14,26808.0,64.9347,65.018,63.6843,64.3011,26808.0
2021-08-30 10:00:00,77.25,77.25,75.93,76.2,2935.0,64.3928,64.3928,63.2925,63.5176,2935.0
2021-08-30 10:30:00,76.02,76.77,75.87,76.68,4372.0,63.3676,63.9927,63.2425,63.9177,4372.0
2021-08-30 11:00:00,76.67,76.99,76.41,76.78,4259.0,63.9094,64.1761,63.6926,64.0011,4259.0
2021-08-30 11:30:00,76.77,77.52,76.77,77.52,4950.0,63.9927,64.6179,63.9927,64.6179,4950.0
2021-08-30 12:00:00,77.5,77.63,77.36,77.37,3932.0,64.6012,64.7096,64.4845,64.4929,3932.0
2021-08-30 12:30:00,77.42,77.51,77.02,77.02,2700.0,64.5345,64.6096,64.2011,64.2011,2700.0
2021-08-30 13:00:00,76.96,77.24,76.8,77.24,3086.0,64.1511,64.3845,64.0177,64.3845,3086.0
2021-08-30 13:30:00,77.2,77.3,77.07,77.09,2303.0,64.3512,64.4345,64.2428,64.2595,2303.0
2021-08-30 14:00:00,77.09,77.12,76.94,77.09,2600.0,64.2595,64.2845,64.1344,64.2595,2600.0
2021-08-30 14:30:00,76.99,77.3,76.91,77.29,3206.0,64.1761,64.4345,64.1094,64.4262,3206.0
2021-08-30 15:00:00,77.24,77.38,77.18,77.2,4350.0,64.3845,64.5012,64.3345,64.3512,4350.0
2021-08-30 15:30:00,77.07,77.12,76.27,76.27,9531.0,64.2428,64.2845,63.5759,63.5759,9531.0
2021-08-31 09:30:00,75.8,77.11,74.92,75.41,5683.0,63.1842,64.2761,62.4506,62.8591,5683.0
2021-08-31 10:00:00,75.63,76.47,75.54,76.06,4160.0,63.0425,63.7427,62.9674,63.4009,4160.0
2021-08-31 10:30:00,76.15,76.68,75.95,76.42,4600.0,63.4759,63.9177,63.3092,63.701,4600.0
2021-08-31 11:00:00,76.41,76.74,76.34,76.59,2690.0,63.6926,63.9677,63.6343,63.8427,2690.0
2021-08-31 11:30:00,76.56,76.84,76.38,76.76,3066.0,63.8177,64.0511,63.6676,63.9844,3066.0
2021-08-31 12:00:00,76.78,77.08,76.78,76.94,5150.0,64.0011,64.2511,64.0011,64.1344,5150.0
2021-08-31 12:30:00,77.1,77.4,77.03,77.27,3382.0,64.2678,64.5179,64.2095,64.4095,3382.0
2021-08-31 13:00:00,77.18,77.51,77.18,77.51,4154.0,64.3345,64.6096,64.3345,64.6096,4154.0
2021-08-31 13:30:00,77.55,77.82,77.48,77.75,6744.0,64.6429,64.868,64.5846,64.8096,6744.0
2021-08-31 14:00:00,77.8,78.01,77.52,77.77,5723.0,64.8513,65.0263,64.6179,64.8263,5723.0
2021-08-31 14:30:00,77.82,77.93,77.61,77.71,3700.0,64.868,64.9597,64.6929,64.7763,3700.0
2021-08-31 15:00:00,77.7,77.73,77.27,77.43,6500.0,64.7679,64.793,64.4095,64.5429,6500.0
2021-08-31 15:30:00,77.43,77.47,77.1,77.14,14845.0,64.5429,64.5762,64.2678,64.3011,14845.0
2021-09-01 09:30:00,76.87,77.22,75.9,76.4,10739.0,64.0761,64.3678,63.2675,63.6843,10739.0
2021-09-01 10:00:00,76.54,76.93,76.33,76.61,2700.0,63.801,64.1261,63.626,63.8594,2700.0
2021-09-01 10:30:00,76.96,77.29,74.9,74.9,23924.0,64.1511,64.4262,62.434,62.434,23924.0
2021-09-01 11:00:00,74.87,75.03,73.47,74.22,43370.0,62.409,62.5423,61.242,61.8671,43370.0
2021-09-01 11:30:00,73.95,74.28,73.27,73.95,21797.0,61.6421,61.9172,61.0753,61.6421,21797.0
2021-09-01 12:00:00,73.94,74.16,73.66,73.98,13530.0,61.6337,61.8171,61.4003,61.6671,13530.0
2021-09-01 12:30:00,74.06,74.87,73.99,74.87,32733.0,61.7338,62.409,61.6754,62.409,32733.0
2021-09-01 13:00:00,74.79,74.87,74.41,74.62,10150.0,62.3423,62.409,62.0255,62.2006,10150.0
2021-09-01 13:30:00,74.59,74.71,74.35,74.49,5200.0,62.1756,62.2756,61.9755,62.0922,5200.0
2021-09-01 14:00:00,74.53,74.54,74.1,74.27,8099.0,62.1255,62.1339,61.7671,61.9088,8099.0
2021-09-01 14:30:00,74.22,74.46,73.94,74.31,9502.0,61.8671,62.0672,61.6337,61.9422,9502.0
2021-09-01 15:00:00,74.39,74.43,73.83,74.24,8417.0,62.0088,62.0422,61.5421,61.8838,8417.0
2021-09-01 15:30:00,74.29,74.5,74.04,74.14,20830.0,61.9255,62.1005,61.7171,61.8005,20830.0
2021-09-02 09:30:00,75.08,76.28,75.08,76.26,19110.0,62.584,63.5843,62.584,63.5676,19110.0
2021-09-02 10:00:00,76.34,77.66,76.34,77.58,28811.0,63.6343,64.7346,63.6343,64.6679,28811.0
2021-09-02 10:30:00,77.69,77.92,77.4,77.64,16774.0,64.7596,64.9513,64.5179,64.7179,16774.0
2021-09-02 11:00:00,77.73,78.05,77.43,77.62,6795.0,64.793,65.0597,64.5429,64.7013,6795.0
2021-09-02 11:30:00,77.66,78.19,77.57,78.18,6729.0,64.7346,65.1764,64.6596,65.1681,6729.0
2021-09-02 12:00:00,78.16,78.17,77.68,77.82,4508.0,65.1514,65.1597,64.7513,64.868,4508.0
2021-09-02 12:30:00,77.82,77.96,77.7,77.84,4158.0,64.868,64.9847,64.7679,64.8846,4158.0
2021-09-02 13:00:00,77.88,77.88,77.19,77.19,5428.0,64.918,64.918,64.3428,64.3428,5428.0
2021-09-02 13:30:00,77.25,77.27,76.82,77.13,7600.0,64.3928,64.4095,64.0344,64.2928,7600.0
2021-09-02 14:00:00,77.05,77.05,76.67,76.69,3200.0,64.2261,64.2261,63.9094,63.926,3200.0
2021-09-02 14:30:00,76.8,77.05,76.71,77.03,4846.0,64.0177,64.2261,63.9427,64.2095,4846.0
2021-09-02 15:00:00,77.07,77.12,76.53,76.71,10000.0,64.2428,64.2845,63.7927,63.9427,10000.0
2021-09-02 15:30:00,76.79,76.79,76.31,76.47,26462.0,64.0094,64.0094,63.6093,63.7427,26462.0
2021-09-03 09:30:00,75.92,76.82,75.14,76.0,10743.0,63.2842,64.0344,62.634,63.3509,10743.0
2021-09-03 10:00:00,75.9,76.61,75.88,76.45,4153.0,63.2675,63.8594,63.2509,63.726,4153.0
2021-09-03 10:30:00,75.64,75.81,75.27,75.48,2825.0,63.0508,63.1925,62.7424,62.9174,2825.0
2021-09-03 11:00:00,75.56,75.65,74.87,75.04,6471.0,62.9841,63.0591,62.409,62.5507,6471.0
2021-09-03 11:30:00,75.06,75.25,74.87,75.25,1600.0,62.5673,62.7257,62.409,62.7257,1600.0
2021-09-03 12:00:00,75.17,75.17,74.69,74.87,1928.0,62.659,62.659,62.2589,62.409,1928.0
2021-09-03 12:30:00,74.92,75.01,74.85,74.91,1272.0,62.4506,62.5257,62.3923,62.4423,1272.0
2021-09-03 13:00:00,74.87,75.0,74.82,74.85,2947.0,62.409,62.5173,62.3673,62.3923,2947.0
2021-09-03 13:30:00,74.86,75.08,74.86,75.08,4015.0,62.4006,62.584,62.4006,62.584,4015.0
2021-09-03 14:00:00,75.14,75.91,75.14,75.89,4917.0,62.634,63.2759,62.634,63.2592,4917.0
2021-09-03 14:30:00,75.87,75.88,75.54,75.58,3540.0,63.2425,63.2509,62.9674,63.0008,3540.0
2021-09-03 15:00:00,75.62,75.66,75.13,75.22,8440.0,63.0341,63.0675,62.6257,62.7007,8440.0
2021-09-03 15:30:00,75.14,75.53,75.14,75.53,9717.0,62.634,62.9591,62.634,62.9591,9717.0
2021-09-07 09:30:00,75.17,76.69,75.0,75.99,6589.0,62.659,63.926,62.5173,63.3425,6589.0
2021-09-07 10:00:00,76.03,76.48,75.24,75.24,3218.0,63.3759,63.751,62.7174,62.7174,3218.0
2021-09-07 10:30:00,75.08,75.09,74.37,74.55,12010.0,62.584,62.5923,61.9922,62.1422,12010.0
2021-09-07 11:00:00,74.45,74.69,74.0,74.67,9360.0,62.0589,62.2589,61.6838,62.2422,9360.0
2021-09-07 11:30:00,74.65,75.08,74.53,74.58,10257.0,62.2256,62.584,62.1255,62.1672,10257.0
2021-09-07 12:00:00,74.51,74.94,74.4,74.51,11096.0,62.1089,62.4673,62.0172,62.1089,11096.0
2021-09-07 12:30:00,74.45,74.8,74.45,74.68,3810.0,62.0589,62.3506,62.0589,62.2506,3810.0
2021-09-07 13:00:00,74.58,75.09,74.58,74.95,5744.0,62.1672,62.5923,62.1672,62.4756,5744.0
2021-09-07 13:30:00,74.87,75.23,74.83,75.21,7019.0,62.409,62.709,62.3756,62.6924,7019.0
2021-09-07 14:00:00,75.2,75.2,74.88,74.94,6581.0,62.684,62.684,62.4173,62.4673,6581.0
2021-09-07 14:30:00,74.97,75.14,74.67,74.85,9133.0,62.4923,62.634,62.2422,62.3923,9133.0
2021-09-07 15:00:00,74.81,74.87,74.56,74.79,13559.0,62.3589,62.409,62.1506,62.3423,13559.0
2021-09-07 15:30:00,74.68,75.15,74.68,74.97,16540.0,62.2506,62.6424,62.2506,62.4923,16540.0
2021-09-08 09:30:00,75.83,76.61,75.81,76.25,12061.0,63.2092,63.8594,63.1925,63.5593,12061.0
2021-09-08 10:00:00,76.15,76.88,75.8,76.35,8451.0,63.4759,64.0844,63.1842,63.6426,8451.0
2021-09-08 10:30:00,76.08,76.1,74.26,74.4,4975.0,63.4176,63.4342,61.9005,62.0172,4975.0
2021-09-08 11:00:00,74.27,74.57,74.01,74.41,3200.0,61.9088,62.1589,61.6921,62.0255,3200.0
2021-09-08 11:30:00,74.55,74.63,74.15,74.2,2400.0,62.1422,62.2089,61.8088,61.8505,2400.0
2021-09-08 12:00:00,74.07,75.19,74.07,75.03,5198.0,61.7421,62.6757,61.7421,62.5423,5198.0
2021-09-08 12:30:00,75.09,75.2,74.95,74.96,1300.0,62.5923,62.684,62.4756,62.484,1300.0
2021-09-08 13:00:00,74.97,74.97,74.55,74.69,2300.0,62.4923,62.4923,62.1422,62.2589,2300.0
2021-09-08 13:30:00,74.75,74.99,74.56,74.96,6000.0,62.3089,62.509,62.1506,62.484,6000.0
2021-09-08 14:00:00,74.9,75.28,74.9,75.19,5807.0,62.434,62.7507,62.434,62.6757,5807.0
2021-09-08 14:30:00,75.18,75.45,75.16,75.29,4585.0,62.6674,62.8924,62.6507,62.7591,4585.0
2021-09-08 15:00:00,75.26,75.59,75.26,75.28,4398.0,62.734,63.0091,62.734,62.7507,4398.0
2021-09-08 15:30:00,75.33,75.4,74.67,74.67,9778.0,62.7924,62.8507,62.2422,62.2422,9778.0
2021-09-09 09:30:00,74.0,74.77,73.42,74.73,3251.0,61.6838,62.3256,61.2003,62.2923,3251.0
2021-09-09 10:00:00,75.01,76.25,74.99,76.21,27385.0,62.5257,63.5593,62.509,63.5259,27385.0
2021-09-09 10:30:00,76.17,77.1,76.16,76.94,14296.0,63.4926,64.2678,63.4843,64.1344,14296.0
2021-09-09 11:00:00,76.99,77.37,76.58,76.58,24779.0,64.1761,64.4929,63.8344,63.8344,24779.0
2021-09-09 11:30:00,76.52,76.58,76.38,76.52,7099.0,63.7843,63.8344,63.6676,63.7843,7099.0
2021-09-09 12:00:00,76.57,76.59,75.8,75.8,6406.0,63.826,63.8427,63.1842,63.1842,6406.0
2021-09-09 12:30:00,75.86,76.44,75.83,76.19,2700.0,63.2342,63.7177,63.2092,63.5093,2700.0
2021-09-09 13:00:00,76.3,76.4,75.39,75.58,2850.0,63.601,63.6843,62.8424,63.0008,2850.0
2021-09-09 13:30:00,75.34,75.82,75.16,75.82,6475.0,62.8007,63.2008,62.6507,63.2008,6475.0
2021-09-09 14:00:00,75.72,75.89,75.44,75.49,3182.0,63.1175,63.2592,62.8841,62.9258,3182.0
2021-09-09 14:30:00,75.49,75.51,75.27,75.31,6100.0,62.9258,62.9424,62.7424,62.7757,6100.0
2021-09-09 15:00:00,75.34,75.64,75.34,75.6,4042.0,62.8007,63.0508,62.8007,63.0175,4042.0
2021-09-09 15:30:00,75.56,76.08,75.56,75.64,11587.0,62.9841,63.4176,62.9841,63.0508,11587.0
2021-09-10 09:30:00,76.62,77.36,76.51,76.54,5050.0,63.8677,64.4845,63.776,63.801,5050.0
2021-09-10 10:00:00,76.35,76.39,75.9,76.18,7032.0,63.6426,63.676,63.2675,63.5009,7032.0
2021-09-10 10:30:00,76.18,76.18,75.67,75.76,2700.0,63.5009,63.5009,63.0758,63.1508,2700.0
2021-09-10 11:00:00,75.76,75.95,75.64,75.91,1659.0,63.1508,63.3092,63.0508,63.2759,1659.0
2021-09-10 11:30:00,75.86,76.26,75.86,76.17,1847.0,63.2342,63.5676,63.2342,63.4926,1847.0
2021-09-10 12:00:00,76.28,76.51,76.12,76.48,6122.0,63.5843,63.776,63.4509,63.751,6122.0
2021-09-10 12:30:00,76.57,76.86,76.52,76.52,8093.0,63.826,64.0677,63.7843,63.7843,8093.0
2021-09-10 13:00:00,76.49,76.54,76.12,76.14,1545.0,63.7593,63.801,63.4509,63.4676,1545.0
2021-09-10 13:30:00,76.19,76.19,75.75,75.75,1361.0,63.5093,63.5093,63.1425,63.1425,1361.0
2021-09-10 14:00:00,75.85,75.85,75.64,75.74,2206.0,63.2259,63.2259,63.0508,63.1342,2206.0
2021-09-10 14:30:00,75.43,75.55,75.43,75.54,900.0,62.8758,62.9758,62.8758,62.9674,900.0
2021-09-10 15:00:00,75.5,75.56,75.19,75.19,2200.0,62.9341,62.9841,62.6757,62.6757,2200.0
2021-09-10 15:30:00,75.2,75.23,74.93,75.04,13052.0,62.684,62.709,62.459,62.5507,13052.0
2021-09-13 09:30:00,76.39,78.95,76.39,78.12,22730.0,63.676,65.8099,63.676,65.118,22730.0
2021-09-13 10:00:00,78.2,78.58,77.01,78.3,27018.0,65.1847,65.5015,64.1928,65.2681,27018.0
2021-09-13 10:30:00,78.18,78.49,77.58,77.79,12058.0,65.1681,65.4265,64.6679,64.843,12058.0
2021-09-13 11:00:00,77.61,77.93,77.1,77.73,13536.0,64.6929,64.9597,64.2678,64.793,13536.0
2021-09-13 11:30:00,77.77,78.17,77.74,77.87,4800.0,64.8263,65.1597,64.8013,64.9096,4800.0
2021-09-13 12:00:00,77.95,78.45,77.75,78.28,5300.0,64.9763,65.3931,64.8096,65.2514,5300.0
2021-09-13 12:30:00,78.35,78.4,77.93,78.1,10300.0,65.3098,65.3514,64.9597,65.1014,10300.0
2021-09-13 13:00:00,78.11,78.37,77.84,77.84,7100.0,65.1097,65.3264,64.8846,64.8846,7100.0
2021-09-13 13:30:00,77.79,77.99,77.56,77.94,8293.0,64.843,65.0097,64.6512,64.968,8293.0
2021-09-13 14:00:00,77.91,78.17,77.48,77.55,5559.0,64.943,65.1597,64.5846,64.6429,5559.0
2021-09-13 14:30:00,77.74,77.89,77.45,77.83,8726.0,64.8013,64.9263,64.5596,64.8763,8726.0
2021-09-13 15:00:00,77.83,77.83,77.15,77.51,7897.0,64.8763,64.8763,64.3095,64.6096,7897.0
2021-09-13 15:30:00,77.58,77.85,77.44,77.79,11797.0,64.6679,64.893,64.5512,64.843,11797.0
2021-09-14 09:30:00,78.58,78.58,76.53,76.53,16142.0,65.5015,65.5015,63.7927,63.7927,16142.0
2021-09-14 10:00:00,76.21,76.56,75.64,76.0,12737.0,63.5259,63.8177,63.0508,63.3509,12737.0
2021-09-14 10:30:00,75.99,76.32,75.73,76.06,10511.0,63.3425,63.6176,63.1258,63.4009,10511.0
2021-09-14 11:00:00,76.15,76.96,76.15,76.4,7192.0,63.4759,64.1511,63.4759,63.6843,7192.0
2021-09-14 11:30:00,76.51,76.54,76.13,76.19,4529.0,63.776,63.801,63.4592,63.5093,4529.0
2021-09-14 12:00:00,76.11,76.57,76.11,76.44,3100.0,63.4426,63.826,63.4426,63.7177,3100.0
2021-09-14 12:30:00,76.43,76.7,76.27,76.44,13400.0,63.7093,63.9344,63.5759,63.7177,13400.0
2021-09-14 13:00:00,76.42,76.42,75.89,76.09,3904.0,63.701,63.701,63.2592,63.4259,3904.0
2021-09-14 13:30:00,76.05,76.48,76.03,76.21,2740.0,63.3926,63.751,63.3759,63.5259,2740.0
2021-09-14 14:00:00,76.11,76.13,75.6,75.6,4655.0,63.4426,63.4592,63.0175,63.0175,4655.0
2021-09-14 14:30:00,75.54,75.68,75.37,75.51,5300.0,62.9674,63.0841,62.8257,62.9424,5300.0
2021-09-14 15:00:00,75.51,75.52,75.05,75.21,10400.0,62.9424,62.9508,62.559,62.6924,10400.0
2021-09-14 15:30:00,75.19,75.75,75.13,75.69,17002.0,62.6757,63.1425,62.6257,63.0925,17002.0
2021-09-15 09:30:00,77.83,80.83,77.39,80.81,34827.0,64.8763,67.377,64.5095,67.3603,34827.0
2021-09-15 10:00:00,80.83,80.9,79.87,80.36,13284.0,67.377,67.4353,66.5768,66.9852,13284.0
2021-09-15 10:30:00,80.15,80.85,79.68,79.78,11968.0,66.8102,67.3937,66.4184,66.5018,11968.0
2021-09-15 11:00:00,79.68,80.92,79.58,80.5,13027.0,66.4184,67.452,66.335,67.1019,13027.0
2021-09-15 11:30:00,80.52,80.65,80.32,80.45,8183.0,67.1186,67.227,66.9519,67.0602,8183.0
2021-09-15 12:00:00,80.44,80.87,80.08,80.72,3600.0,67.0519,67.4103,66.7518,67.2853,3600.0
2021-09-15 12:30:00,80.6,81.17,80.6,80.82,7834.0,67.1853,67.6604,67.1853,67.3687,7834.0
2021-09-15 13:00:00,80.79,80.93,80.57,80.7,4224.0,67.3437,67.4604,67.1603,67.2686,4224.0
2021-09-15 13:30:00,80.82,81.0,80.52,80.81,5436.0,67.3687,67.5187,67.1186,67.3603,5436.0
2021-09-15 14:00:00,80.77,81.28,80.68,81.18,9651.0,67.327,67.7521,67.252,67.6687,9651.0
2021-09-15 14:30:00,81.18,81.67,81.12,81.55,10265.0,67.6687,68.0772,67.6187,67.9772,10265.0
2021-09-15 15:00:00,81.57,81.97,81.5,81.5,12367.0,67.9938,68.3273,67.9355,67.9355,12367.0
2021-09-15 15:30:00,81.46,81.77,81.4,81.61,22745.0,67.9021,68.1606,67.8521,68.0272,22745.0
2021-09-16 09:30:00,80.96,81.03,79.67,79.88,12586.0,67.4854,67.5437,66.4101,66.5851,12586.0
2021-09-16 10:00:00,80.39,80.46,79.67,80.14,8113.0,67.0102,67.0686,66.4101,66.8018,8113.0
2021-09-16 10:30:00,80.13,80.4,79.36,79.55,10404.0,66.7935,67.0186,66.1517,66.31,10404.0
2021-09-16 11:00:00,79.45,79.86,79.12,79.18,6200.0,66.2267,66.5684,65.9516,66.0016,6200.0
2021-09-16 11:30:00,79.16,79.34,78.94,79.17,5136.0,65.9849,66.135,65.8016,65.9933,5136.0
2021-09-16 12:00:00,79.25,79.25,79.05,79.1,3800.0,66.06,66.06,65.8933,65.9349,3800.0
2021-09-16 12:30:00,79.09,79.44,79.09,79.44,5319.0,65.9266,66.2183,65.9266,66.2183,5319.0
2021-09-16 13:00:00,79.32,79.78,79.32,79.75,3500.0,66.1183,66.5018,66.1183,66.4768,3500.0
2021-09-16 13:30:00,79.73,80.01,79.52,79.97,2142.0,66.4601,66.6935,66.285,66.6601,2142.0
2021-09-16 14:00:00,79.93,80.35,79.82,80.17,6333.0,66.6268,66.9769,66.5351,66.8268,6333.0
2021-09-16 14:30:00,80.21,80.41,80.15,80.41,5024.0,66.8602,67.0269,66.8102,67.0269,5024.0
2021-09-16 15:00:00,80.48,80.7,80.42,80.43,5650.0,67.0853,67.2686,67.0352,67.0436,5650.0
2021-09-16 15:30:00,80.44,80.6,79.99,80.0,14339.0,67.0519,67.1853,66.6768,66.6851,14339.0
2021-09-17 09:30:00,82.9,84.28,82.49,83.04,51422.0,69.1025,70.2528,68.7607,69.2192,51422.0
2021-09-17 10:00:00,83.09,83.34,82.52,83.12,31258.0,69.2609,69.4692,68.7857,69.2859,31258.0
2021-09-17 10:30:00,83.12,83.15,82.15,82.52,22847.0,69.2859,69.3109,68.4773,68.7857,22847.0
2021-09-17 11:00:00,82.53,82.68,82.17,82.2,9005.0,68.7941,68.9191,68.494,68.519,9005.0
2021-09-17 11:30:00,82.19,82.8,82.1,82.59,12737.0,68.5106,69.0191,68.4356,68.8441,12737.0
2021-09-17 12:00:00,82.66,82.69,82.25,82.43,9135.0,68.9024,68.9274,68.5607,68.7107,9135.0
2021-09-17 12:30:00,82.47,82.89,82.47,82.56,6691.0,68.744,69.0941,68.744,68.8191,6691.0
2021-09-17 13:00:00,82.57,82.65,82.52,82.62,8196.0,68.8274,68.8941,68.7857,68.8691,8196.0
2021-09-17 13:30:00,82.54,82.73,82.11,82.19,8274.0,68.8024,68.9608,68.444,68.5106,8274.0
2021-09-17 14:00:00,82.23,82.43,82.0,82.22,11805.0,68.544,68.7107,68.3523,68.5357,11805.0
2021-09-17 14:30:00,82.16,82.76,82.08,82.67,10680.0,68.4856,68.9858,68.419,68.9108,10680.0
2021-09-17 15:00:00,82.67,83.12,82.61,83.09,16193.0,68.9108,69.2859,68.8607,69.2609,16193.0
2021-09-17 15:30:00,83.07,83.36,82.49,82.57,53750.0,69.2442,69.4859,68.7607,68.8274,53750.0
2021-09-20 09:30:00,78.7,80.75,77.77,79.96,32446.0,65.6015,67.3103,64.8263,66.6518,32446.0
2021-09-20 10:00:00,79.92,80.51,78.5,78.55,9783.0,66.6185,67.1103,65.4348,65.4765,9783.0
2021-09-20 10:30:00,78.58,79.72,78.39,79.35,8931.0,65.5015,66.4517,65.3431,66.1433,8931.0
2021-09-20 11:00:00,79.15,79.28,78.5,78.56,7200.0,65.9766,66.085,65.4348,65.4848,7200.0
2021-09-20 11:30:00,78.66,78.66,77.95,77.98,8876.0,65.5682,65.5682,64.9763,65.0013,8876.0
2021-09-20 12:00:00,77.9,78.03,77.57,77.78,13060.0,64.9347,65.043,64.6596,64.8346,13060.0
2021-09-20 12:30:00,77.8,78.12,77.51,77.51,4828.0,64.8513,65.118,64.6096,64.6096,4828.0
2021-09-20 13:00:00,77.48,78.01,77.3,77.97,18080.0,64.5846,65.0263,64.4345,64.993,18080.0
2021-09-20 13:30:00,77.82,78.19,77.74,78.16,7180.0,64.868,65.1764,64.8013,65.1514,7180.0
2021-09-20 14:00:00,78.17,78.17,77.59,77.73,5150.0,65.1597,65.1597,64.6763,64.793,5150.0
2021-09-20 14:30:00,77.7,78.01,77.5,77.9,7756.0,64.7679,65.0263,64.6012,64.9347,7756.0
2021-09-20 15:00:00,77.64,78.46,77.51,78.46,10700.0,64.7179,65.4015,64.6096,65.4015,10700.0
2021-09-20 15:30:00,78.44,79.22,78.36,79.05,28836.0,65.3848,66.035,65.3181,65.8933,28836.0
2021-09-21 09:30:00,80.36,80.9,79.72,80.28,24218.0,66.9852,67.4353,66.4517,66.9185,24218.0
2021-09-21 10:00:00,80.47,80.47,78.9,79.24,13778.0,67.0769,67.0769,65.7682,66.0516,13778.0
2021-09-21 10:30:00,79.15,79.37,78.19,78.27,9802.0,65.9766,66.16,65.1764,65.2431,9802.0
2021-09-21 11:00:00,78.27,79.14,78.21,78.75,4960.0,65.2431,65.9683,65.1931,65.6432,4960.0
2021-09-21 11:30:00,78.76,79.58,78.76,79.35,8081.0,65.6515,66.335,65.6515,66.1433,8081.0
2021-09-21 12:00:00,79.46,80.23,79.46,80.05,10298.0,66.235,66.8769,66.235,66.7268,10298.0
2021-09-21 12:30:00,79.9,80.06,79.7,80.03,6255.0,66.6018,66.7352,66.4351,66.7101,6255.0
2021-09-21 13:00:00,80.01,80.4,79.92,80.36,4210.0,66.6935,67.0186,66.6185,66.9852,4210.0
2021-09-21 13:30:00,80.39,80.96,80.39,80.46,6475.0,67.0102,67.4854,67.0102,67.0686,6475.0
2021-09-21 14:00:00,80.5,80.67,80.17,80.22,3301.0,67.1019,67.2436,66.8268,66.8685,3301.0
2021-09-21 14:30:00,80.2,81.0,80.2,80.49,7291.0,66.8519,67.5187,66.8519,67.0936,7291.0
2021-09-21 15:00:00,80.58,80.94,80.57,80.93,5097.0,67.1686,67.4687,67.1603,67.4604,5097.0
2021-09-21 15:30:00,80.97,81.02,80.03,80.03,13505.0,67.4937,67.5354,66.7101,66.7101,13505.0
2021-09-22 09:30:00,81.99,83.82,81.99,83.64,22402.0,68.3439,69.8694,68.3439,69.7193,22402.0
2021-09-22 10:00:00,83.78,84.03,83.18,83.39,12064.0,69.836,70.0444,69.3359,69.5109,12064.0
2021-09-22 10:30:00,83.34,83.79,82.97,83.68,17625.0,69.4692,69.8444,69.1608,69.7527,17625.0
2021-09-22 11:00:00,83.94,84.25,83.94,84.23,61366.0,69.9694,70.2278,69.9694,70.2111,61366.0
2021-09-22 11:30:00,84.16,85.0,84.16,84.96,16316.0,70.1528,70.853,70.1528,70.8196,16316.0
2021-09-22 12:00:00,84.93,84.93,84.3,84.49,8449.0,70.7946,70.7946,70.2695,70.4278,8449.0
2021-09-22 12:30:00,84.45,84.8,84.41,84.52,7475.0,70.3945,70.6863,70.3612,70.4529,7475.0
2021-09-22 13:00:00,84.64,84.68,84.28,84.64,5170.0,70.5529,70.5862,70.2528,70.5529,5170.0
2021-09-22 13:30:00,84.64,84.71,84.16,84.35,5280.0,70.5529,70.6112,70.1528,70.3111,5280.0
2021-09-22 14:00:00,84.53,85.15,84.51,85.15,9463.0,70.4612,70.978,70.4445,70.978,9463.0
2021-09-22 14:30:00,85.15,85.15,83.73,84.27,8953.0,70.978,70.978,69.7943,70.2445,8953.0
2021-09-22 15:00:00,84.32,84.7,84.16,84.28,6449.0,70.2861,70.6029,70.1528,70.2528,6449.0
2021-09-22 15:30:00,84.27,85.25,84.25,84.41,35303.0,70.2445,71.0614,70.2278,70.3612,35303.0
2021-09-23 09:30:00,84.68,86.5,84.59,86.5,27070.0,70.5862,72.1033,70.5112,72.1033,27070.0
2021-09-23 10:00:00,86.6,87.34,86.51,87.13,8001.0,72.1867,72.8035,72.1116,72.6285,8001.0
2021-09-23 10:30:00,87.19,87.57,87.02,87.08,7564.0,72.6785,72.9952,72.5368,72.5868,7564.0
2021-09-23 11:00:00,87.12,87.72,87.12,87.51,7102.0,72.6201,73.1203,72.6201,72.9452,7102.0
2021-09-23 11:30:00,87.4,88.5,87.39,88.12,7370.0,72.8535,73.7704,72.8452,73.4537,7370.0
2021-09-23 12:00:00,88.06,88.63,88.06,88.63,4370.0,73.4037,73.8788,73.4037,73.8788,4370.0
2021-09-23 12:30:00,88.6,88.6,88.1,88.16,3992.0,73.8538,73.8538,73.437,73.487,3992.0
2021-09-23 13:00:00,88.25,88.42,87.97,88.05,3800.0,73.562,73.7038,73.3286,73.3953,3800.0
2021-09-23 13:30:00,88.01,88.05,87.87,88.0,2700.0,73.362,73.3953,73.2453,73.3537,2700.0
2021-09-23 14:00:00,88.04,88.18,87.69,88.03,2300.0,73.387,73.5037,73.0953,73.3787,2300.0
2021-09-23 14:30:00,88.11,88.24,87.62,87.62,4168.0,73.4453,73.5537,73.0369,73.0369,4168.0
2021-09-23 15:00:00,87.67,87.75,87.24,87.68,4900.0,73.0786,73.1453,72.7201,73.0869,4900.0
2021-09-23 15:30:00,87.7,88.22,87.67,87.92,9766.0,73.1036,73.537,73.0786,73.287,9766.0
2021-09-24 09:30:00,87.1,88.93,86.87,88.89,16757.0,72.6034,74.1289,72.4117,74.0955,16757.0
2021-09-24 10:00:00,88.85,90.76,88.62,90.69,27598.0,74.0622,75.6543,73.8705,75.5959,27598.0
2021-09-24 10:30:00,90.71,90.79,90.08,90.61,18429.0,75.6126,75.6793,75.0875,75.5293,18429.0
2021-09-24 11:00:00,90.55,90.68,89.91,89.97,8100.0,75.4792,75.5876,74.9458,74.9958,8100.0
2021-09-24 11:30:00,89.68,89.99,89.5,89.99,7494.0,74.754,75.0124,74.604,75.0124,7494.0
2021-09-24 12:00:00,89.82,90.05,89.75,89.89,3763.0,74.8707,75.0625,74.8124,74.9291,3763.0
2021-09-24 12:30:00,90.06,90.09,89.83,90.04,3550.0,75.0708,75.0958,74.8791,75.0541,3550.0
2021-09-24 13:00:00,90.05,90.28,90.03,90.11,3400.0,75.0625,75.2542,75.0458,75.1125,3400.0
2021-09-24 13:30:00,90.02,90.03,89.58,89.64,3200.0,75.0375,75.0458,74.6707,74.7207,3200.0
2021-09-24 14:00:00,89.41,89.55,89.23,89.23,8136.0,74.529,74.6457,74.3789,74.3789,8136.0
2021-09-24 14:30:00,89.3,89.3,88.89,89.13,6523.0,74.4373,74.4373,74.0955,74.2956,6523.0
2021-09-24 15:00:00,89.23,89.34,88.91,89.26,4999.0,74.3789,74.4706,74.1122,74.4039,4999.0
2021-09-24 15:30:00,89.26,89.4,88.73,88.73,18766.0,74.4039,74.5206,73.9622,73.9622,18766.0
2021-09-27 09:30:00,91.68,93.8,91.68,93.73,31986.0,76.4212,78.1883,76.4212,78.13,31986.0
2021-09-27 10:00:00,93.66,94.11,92.69,94.1,12053.0,78.0716,78.4467,77.2631,78.4384,12053.0
2021-09-27 10:30:00,94.07,94.15,93.0,93.36,9244.0,78.4134,78.4801,77.5215,77.8216,9244.0
2021-09-27 11:00:00,93.33,94.75,93.33,94.51,19526.0,77.7966,78.9802,77.7966,78.7802,19526.0
2021-09-27 11:30:00,94.47,95.11,94.23,95.05,48875.0,78.7468,79.2803,78.5468,79.2303,48875.0
2021-09-27 12:00:00,95.07,95.07,94.54,95.01,8929.0,79.247,79.247,78.8052,79.1969,8929.0
2021-09-27 12:30:00,95.0,95.35,94.86,94.87,8631.0,79.1886,79.4804,79.0719,79.0802,8631.0
2021-09-27 13:00:00,94.85,94.92,94.53,94.68,7196.0,79.0636,79.1219,78.7968,78.9219,7196.0
2021-09-27 13:30:00,94.64,95.14,94.31,95.09,8924.0,78.8885,79.3053,78.6134,79.2636,8924.0
2021-09-27 14:00:00,95.13,95.37,95.0,95.11,13875.0,79.297,79.497,79.1886,79.2803,13875.0
2021-09-27 14:30:00,95.08,95.16,94.76,95.09,9400.0,79.2553,79.322,78.9886,79.2636,9400.0
2021-09-27 15:00:00,95.03,95.69,95.0,95.32,17520.0,79.2136,79.7638,79.1886,79.4553,17520.0
2021-09-27 15:30:00,95.33,95.49,95.0,95.47,32823.0,79.4637,79.5971,79.1886,79.5804,32823.0
2021-09-28 09:30:00,96.81,97.21,95.15,95.18,18238.0,80.6974,81.0308,79.3136,79.3386,18238.0
2021-09-28 10:00:00,95.19,95.19,93.6,94.0,28476.0,79.347,79.347,78.0216,78.355,28476.0
2021-09-28 10:30:00,94.04,94.74,93.88,94.36,17725.0,78.3884,78.9719,78.255,78.6551,17725.0
2021-09-28 11:00:00,94.36,94.62,93.42,94.45,17236.0,78.6551,78.8719,77.8716,78.7301,17236.0
2021-09-28 11:30:00,94.38,94.52,94.07,94.34,5639.0,78.6718,78.7885,78.4134,78.6385,5639.0
2021-09-28 12:00:00,94.41,95.05,94.36,94.99,5433.0,78.6968,79.2303,78.6551,79.1803,5433.0
2021-09-28 12:30:00,94.95,95.24,94.59,94.66,16270.0,79.1469,79.3887,78.8468,78.9052,16270.0
2021-09-28 13:00:00,94.69,95.81,94.69,95.63,4300.0,78.9302,79.8638,78.9302,79.7138,4300.0
2021-09-28 13:30:00,95.68,95.81,94.94,95.01,7852.0,79.7554,79.8638,79.1386,79.1969,7852.0
2021-09-28 14:00:00,94.94,95.67,94.73,95.67,5014.0,79.1386,79.7471,78.9635,79.7471,5014.0
2021-09-28 14:30:00,95.66,96.03,95.17,95.86,16264.0,79.7388,80.0472,79.3303,79.9055,16264.0
2021-09-28 15:00:00,95.85,96.28,94.99,95.06,12752.0,79.8971,80.2556,79.1803,79.2386,12752.0
2021-09-28 15:30:00,95.02,95.35,94.74,94.93,17259.0,79.2053,79.4804,78.9719,79.1303,17259.0
2021-09-29 09:30:00,94.46,95.73,94.12,94.94,20280.0,78.7385,79.7971,78.4551,79.1386,20280.0
2021-09-29 10:00:00,94.85,95.99,94.59,95.58,7765.0,79.0636,80.0138,78.8468,79.6721,7765.0
2021-09-29 10:30:00,95.28,96.67,94.65,96.14,8662.0,79.422,80.5807,78.8969,80.1389,8662.0
2021-09-29 11:00:00,96.16,96.33,95.71,95.71,13822.0,80.1555,80.2972,79.7804,79.7804,13822.0
2021-09-29 11:30:00,95.74,96.02,95.4,95.84,6394.0,79.8054,80.0388,79.522,79.8888,6394.0
2021-09-29 12:00:00,96.25,96.4,95.68,95.74,3545.0,80.2306,80.3556,79.7554,79.8054,3545.0
2021-09-29 12:30:00,95.99,96.64,95.99,96.51,2400.0,80.0138,80.5557,80.0138,80.4473,2400.0
2021-09-29 13:00:00,96.42,96.88,96.27,96.64,5200.0,80.3723,80.7557,80.2472,80.5557,5200.0
2021-09-29 13:30:00,96.63,96.63,96.25,96.6,7668.0,80.5473,80.5473,80.2306,80.5223,7668.0
2021-09-29 14:00:00,96.55,96.56,96.0,96.15,10669.0,80.4806,80.489,80.0222,80.1472,10669.0
2021-09-29 14:30:00,96.18,96.22,95.92,96.02,6579.0,80.1722,80.2056,79.9555,80.0388,6579.0
2021-09-29 15:00:00,96.07,96.36,95.96,96.0,9910.0,80.0805,80.3223,79.9888,80.0222,9910.0
2021-09-29 15:30:00,96.01,96.35,95.87,96.01,19039.0,80.0305,80.3139,79.9138,80.0305,19039.0
2021-09-30 09:30:00,95.27,95.95,94.78,94.9,52015.0,79.4137,79.9805,79.0052,79.1052,52015.0
2021-09-30 10:00:00,94.86,95.59,94.55,95.29,15282.0,79.0719,79.6804,78.8135,79.4303,15282.0
2021-09-30 10:30:00,94.82,95.41,94.66,94.66,4920.0,79.0386,79.5304,78.9052,78.9052,4920.0
2021-09-30 11:00:00,94.63,97.61,94.56,97.54,24779.0,78.8802,81.3642,78.8218,81.3059,24779.0
2021-09-30 11:30:00,97.5,97.5,96.05,96.5,8282.0,81.2725,81.2725,80.0638,80.439,8282.0
2021-09-30 12:00:00,96.58,96.85,95.77,95.94,8559.0,80.5056,80.7307,79.8305,79.9722,8559.0
2021-09-30 12:30:00,95.83,96.54,95.79,96.12,14193.0,79.8805,80.4723,79.8471,80.1222,14193.0
2021-09-30 13:00:00,96.16,96.7,95.29,95.34,6424.0,80.1555,80.6057,79.4303,79.472,6424.0
2021-09-30 13:30:00,95.35,95.65,94.9,95.43,3232.0,79.4804,79.7304,79.1052,79.547,3232.0
2021-09-30 14:00:00,95.59,95.86,95.26,95.27,3839.0,79.6804,79.9055,79.4053,79.4137,3839.0
2021-09-30 14:30:00,95.58,95.91,95.31,95.31,9279.0,79.6721,79.9471,79.447,79.447,9279.0
2021-09-30 15:00:00,95.19,95.65,94.96,95.05,12218.0,79.347,79.7304,79.1553,79.2303,12218.0
2021-09-30 15:30:00,95.06,95.47,94.66,94.68,13150.0,79.2386,79.5804,78.9052,78.9219,13150.0
2021-10-01 09:30:00,95.23,96.46,94.99,96.05,8553.0,79.3803,80.4056,79.1803,80.0638,8553.0
2021-10-01 10:00:00,96.49,97.87,96.46,97.04,13996.0,80.4306,81.5809,80.4056,80.8891,13996.0
2021-10-01 10:30:00,97.04,97.3,96.16,96.91,10081.0,80.8891,81.1058,80.1555,80.7807,10081.0
2021-10-01 11:00:00,97.4,97.4,96.35,96.9,4752.0,81.1892,81.1892,80.3139,80.7724,4752.0
2021-10-01 11:30:00,96.8,97.75,96.8,97.29,13731.0,80.689,81.4809,80.689,81.0975,13731.0
2021-10-01 12:00:00,97.29,97.41,97.09,97.38,3650.0,81.0975,81.1975,80.9308,81.1725,3650.0
2021-10-01 12:30:00,97.38,97.65,97.17,97.47,4051.0,81.1725,81.3976,80.9974,81.2475,4051.0
2021-10-01 13:00:00,97.42,97.53,97.05,97.53,4555.0,81.2058,81.2975,80.8974,81.2975,4555.0
2021-10-01 13:30:00,97.51,97.95,97.49,97.6,6909.0,81.2809,81.6476,81.2642,81.3559,6909.0
2021-10-01 14:00:00,97.76,98.16,97.76,98.15,1517.0,81.4892,81.8227,81.4892,81.8143,1517.0
2021-10-01 14:30:00,98.08,98.1,97.76,97.81,2754.0,81.756,81.7727,81.4892,81.5309,2754.0
2021-10-01 15:00:00,97.87,98.23,97.83,98.19,12340.0,81.5809,81.881,81.5476,81.8477,12340.0
2021-10-01 15:30:00,98.1,98.96,97.97,98.82,20360.0,81.7727,82.4895,81.6643,82.3728,20360.0
2021-10-04 09:30:00,100.47,101.37,99.1,101.37,22888.0,83.7482,84.4984,82.6062,84.4984,22888.0
2021-10-04 10:00:00,101.05,101.74,100.38,101.39,80364.0,84.2317,84.8068,83.6732,84.5151,80364.0
2021-10-04 10:30:00,101.5,102.2,100.55,102.2,27491.0,84.6068,85.1903,83.8149,85.1903,27491.0
2021-10-04 11:00:00,102.28,103.11,101.54,102.82,19118.0,85.257,85.9488,84.6401,85.7071,19118.0
2021-10-04 11:30:00,102.94,103.49,102.59,103.49,11328.0,85.8071,86.2656,85.5154,86.2656,11328.0
2021-10-04 12:00:00,103.34,103.58,102.75,103.58,13303.0,86.1405,86.3406,85.6487,86.3406,13303.0
2021-10-04 12:30:00,103.63,103.8,102.99,103.2,12113.0,86.3823,86.524,85.8488,86.0238,12113.0
2021-10-04 13:00:00,103.23,104.06,102.82,103.84,16840.0,86.0488,86.7407,85.7071,86.5573,16840.0
2021-10-04 13:30:00,103.75,104.72,103.75,104.72,16950.0,86.4823,87.2909,86.4823,87.2909,16950.0
2021-10-04 14:00:00,104.79,104.86,103.65,104.07,14871.0,87.3492,87.4075,86.3989,86.749,14871.0
2021-10-04 14:30:00,104.08,104.38,103.66,103.73,13503.0,86.7574,87.0074,86.4073,86.4656,13503.0
2021-10-04 15:00:00,103.77,104.15,103.53,103.86,14945.0,86.499,86.8157,86.2989,86.574,14945.0
2021-10-04 15:30:00,103.85,104.01,103.06,103.4,30977.0,86.5656,86.699,85.9071,86.1905,30977.0
2021-10-05 09:30:00,105.12,107.5,103.28,106.39,50325.0,87.6243,89.6082,86.0905,88.6829,50325.0
2021-10-05 10:00:00,106.33,107.31,105.58,107.3,18204.0,88.6329,89.4498,88.0077,89.4414,18204.0
2021-10-05 10:30:00,107.44,107.45,106.02,106.16,10692.0,89.5581,89.5665,88.3745,88.4912,10692.0
2021-10-05 11:00:00,106.39,106.69,105.69,106.06,15184.0,88.6829,88.933,88.0994,88.4078,15184.0
2021-10-05 11:30:00,106.0,106.07,104.71,104.85,11066.0,88.3578,88.4162,87.2825,87.3992,11066.0
2021-10-05 12:00:00,104.82,104.82,102.27,102.8,28869.0,87.3742,87.3742,85.2486,85.6904,28869.0
2021-10-05 12:30:00,102.94,104.01,102.63,103.99,13133.0,85.8071,86.699,85.5487,86.6823,13133.0
2021-10-05 13:00:00,104.1,104.35,103.56,104.27,9357.0,86.774,86.9824,86.3239,86.9157,9357.0
2021-10-05 13:30:00,104.24,104.59,104.2,104.59,9152.0,86.8907,87.1825,86.8574,87.1825,9152.0
2021-10-05 14:00:00,104.6,104.93,104.25,104.44,10399.0,87.1908,87.4659,86.8991,87.0575,10399.0
2021-10-05 14:30:00,104.38,104.56,104.06,104.53,11610.0,87.0074,87.1575,86.7407,87.1325,11610.0
2021-10-05 15:00:00,104.47,104.76,104.28,104.54,5210.0,87.0825,87.3242,86.9241,87.1408,5210.0
2021-10-05 15:30:00,104.5,104.71,104.07,104.26,11786.0,87.1075,87.2825,86.749,86.9074,11786.0
2021-10-06 09:30:00,101.23,103.37,100.53,101.06,16544.0,84.3817,86.1655,83.7982,84.24,16544.0
2021-10-06 10:00:00,100.87,101.21,100.2,101.07,22377.0,84.0816,84.365,83.5231,84.2483,22377.0
2021-10-06 10:30:00,101.01,101.74,100.61,101.43,9066.0,84.1983,84.8068,83.8649,84.5484,9066.0
2021-10-06 11:00:00,101.76,102.65,101.73,102.37,7630.0,84.8235,85.5654,84.7985,85.332,7630.0
2021-10-06 11:30:00,102.45,103.87,102.3,103.87,5030.0,85.3987,86.5823,85.2736,86.5823,5030.0
2021-10-06 12:00:00,103.81,103.81,102.3,102.44,7750.0,86.5323,86.5323,85.2736,85.3903,7750.0
2021-10-06 12:30:00,102.31,103.28,102.31,103.27,4900.0,85.282,86.0905,85.282,86.0822,4900.0
2021-10-06 13:00:00,103.03,103.25,102.83,103.25,3200.0,85.8821,86.0655,85.7154,86.0655,3200.0
2021-10-06 13:30:00,103.35,104.25,103.35,103.59,14600.0,86.1489,86.8991,86.1489,86.3489,14600.0
2021-10-06 14:00:00,103.84,104.08,103.52,104.06,5034.0,86.5573,86.7574,86.2906,86.7407,5034.0
2021-10-06 14:30:00,104.07,104.19,103.85,103.93,9184.0,86.749,86.8491,86.5656,86.6323,9184.0
2021-10-06 15:00:00,104.19,104.53,103.85,103.85,12235.0,86.8491,87.1325,86.5656,86.5656,12235.0
2021-10-06 15:30:00,103.83,104.13,103.36,104.1,28387.0,86.549,86.799,86.1572,86.774,28387.0
2021-10-07 09:30:00,104.36,104.74,103.49,103.55,14776.0,86.9908,87.3075,86.2656,86.3156,14776.0
2021-10-07 10:00:00,103.37,104.55,102.67,104.42,9396.0,86.1655,87.1491,85.582,87.0408,9396.0
2021-10-07 10:30:00,104.21,104.25,103.38,103.78,7313.0,86.8657,86.8991,86.1739,86.5073,7313.0
2021-10-07 11:00:00,103.7,104.86,103.55,104.81,7259.0,86.4406,87.4075,86.3156,87.3659,7259.0
2021-10-07 11:30:00,105.0,105.13,104.45,104.48,7244.0,87.5242,87.6326,87.0658,87.0908,7244.0
2021-10-07 12:00:00,104.84,105.15,104.75,104.95,4666.0,87.3909,87.6493,87.3159,87.4826,4666.0
2021-10-07 12:30:00,104.94,105.24,104.56,104.66,4150.0,87.4742,87.7243,87.1575,87.2408,4150.0
2021-10-07 13:00:00,104.82,105.17,104.81,105.11,7850.0,87.3742,87.666,87.3659,87.6159,7850.0
2021-10-07 13:30:00,105.12,105.19,104.73,104.83,8532.0,87.6243,87.6826,87.2992,87.3825,8532.0
2021-10-07 14:00:00,104.8,105.25,104.71,104.93,3200.0,87.3575,87.7326,87.2825,87.4659,3200.0
2021-10-07 14:30:00,104.9,105.12,104.85,104.85,5265.0,87.4409,87.6243,87.3992,87.3992,5265.0
2021-10-07 15:00:00,104.82,105.71,104.78,105.32,8058.0,87.3742,88.1161,87.3409,87.791,8058.0
2021-10-07 15:30:00,105.23,105.47,105.05,105.05,12687.0,87.716,87.916,87.5659,87.5659,12687.0
2021-10-08 09:30:00,106.78,108.05,106.24,107.82,25493.0,89.008,90.0666,88.5579,89.8749,25493.0
2021-10-08 10:00:00,107.91,109.16,107.79,108.93,17626.0,89.9499,90.9919,89.8499,90.8002,17626.0
2021-10-08 10:30:00,109.0,110.0,108.84,109.1,17495.0,90.8585,91.6921,90.7251,90.9419,17495.0
2021-10-08 11:00:00,109.12,110.34,109.12,110.17,15100.0,90.9585,91.9755,90.9585,91.8338,15100.0
2021-10-08 11:30:00,110.25,110.39,109.25,109.36,7774.0,91.9005,92.0172,91.0669,91.1586,7774.0
2021-10-08 12:00:00,109.33,109.53,108.42,108.42,4495.0,91.1336,91.3003,90.375,90.375,4495.0
2021-10-08 12:30:00,108.44,108.77,107.94,108.66,5251.0,90.3917,90.6668,89.9749,90.5751,5251.0
2021-10-08 13:00:00,108.9,109.15,108.5,108.59,2775.0,90.7751,90.9835,90.4417,90.5167,2775.0
2021-10-08 13:30:00,108.49,109.24,108.49,109.14,2464.0,90.4334,91.0586,90.4334,90.9752,2464.0
2021-10-08 14:00:00,109.19,109.5,109.08,109.23,5208.0,91.0169,91.2753,90.9252,91.0502,5208.0
2021-10-08 14:30:00,109.36,109.38,109.09,109.23,10190.0,91.1586,91.1753,90.9335,91.0502,10190.0
2021-10-08 15:00:00,109.27,109.96,109.27,109.88,8149.0,91.0836,91.6587,91.0836,91.592,8149.0
2021-10-08 15:30:00,109.9,110.09,109.61,109.91,23262.0,91.6087,91.7671,91.367,91.617,23262.0
2021-10-11 09:30:00,112.03,112.65,110.25,111.92,33346.0,93.3842,93.901,91.9005,93.2925,33346.0
2021-10-11 10:00:00,111.99,113.5,111.41,113.46,35616.0,93.3509,94.6095,92.8674,94.5762,35616.0
2021-10-11 10:30:00,113.51,114.1,113.33,113.49,16213.0,94.6179,95.1097,94.4678,94.6012,16213.0
2021-10-11 11:00:00,113.61,114.0,113.35,113.59,9918.0,94.7012,95.0263,94.4845,94.6846,9918.0
2021-10-11 11:30:00,113.4,113.41,112.57,112.84,8700.0,94.5262,94.5345,93.8343,94.0594,8700.0
2021-10-11 12:00:00,112.87,113.21,112.65,112.71,3500.0,94.0844,94.3678,93.901,93.951,3500.0
2021-10-11 12:30:00,112.79,112.82,111.8,111.92,7277.0,94.0177,94.0427,93.1925,93.2925,7277.0
2021-10-11 13:00:00,111.77,111.97,110.9,110.9,8372.0,93.1675,93.3342,92.4423,92.4423,8372.0
2021-10-11 13:30:00,111.15,111.61,111.0,111.2,8435.0,92.6507,93.0341,92.5256,92.6923,8435.0
2021-10-11 14:00:00,111.0,111.18,110.23,110.23,4718.0,92.5256,92.6757,91.8838,91.8838,4718.0
2021-10-11 14:30:00,110.33,111.28,110.33,111.18,5511.0,91.9671,92.759,91.9671,92.6757,5511.0
2021-10-11 15:00:00,111.28,111.5,111.13,111.33,6310.0,92.759,92.9424,92.634,92.8007,6310.0
2021-10-11 15:30:00,111.43,111.55,110.65,110.77,16824.0,92.8841,92.9841,92.2339,92.3339,16824.0
2021-10-12 09:30:00,110.57,112.98,109.58,112.23,18141.0,92.1672,94.1761,91.342,93.5509,18141.0
2021-10-12 10:00:00,112.24,112.4,110.21,110.51,6804.0,93.5593,93.6926,91.8671,92.1172,6804.0
2021-10-12 10:30:00,111.33,111.53,110.75,110.75,4950.0,92.8007,92.9674,92.3172,92.3172,4950.0
2021-10-12 11:00:00,110.87,111.12,110.03,110.19,3517.0,92.4173,92.6257,91.7171,91.8504,3517.0
2021-10-12 11:30:00,110.17,110.43,109.78,110.27,4700.0,91.8338,92.0505,91.5087,91.9171,4700.0
2021-10-12 12:00:00,110.37,110.37,109.74,109.79,3741.0,92.0005,92.0005,91.4753,91.517,3741.0
2021-10-12 12:30:00,109.91,109.91,108.34,108.75,7784.0,91.617,91.617,90.3084,90.6501,7784.0
2021-10-12 13:00:00,108.82,108.96,108.46,108.53,5426.0,90.7085,90.8252,90.4084,90.4667,5426.0
2021-10-12 13:30:00,108.38,109.01,108.25,108.78,3050.0,90.3417,90.8668,90.2333,90.6751,3050.0
2021-10-12 14:00:00,109.07,110.16,109.04,110.11,3590.0,90.9169,91.8254,90.8918,91.7838,3590.0
2021-10-12 14:30:00,110.09,110.5,109.96,110.27,3000.0,91.7671,92.1089,91.6587,91.9171,3000.0
2021-10-12 15:00:00,110.27,110.54,109.97,110.04,2726.0,91.9171,92.1422,91.6671,91.7254,2726.0
2021-10-12 15:30:00,110.04,110.25,109.51,110.15,7730.0,91.7254,91.9005,91.2836,91.8171,7730.0
2021-10-13 09:30:00,107.45,108.07,104.96,106.73,41729.0,89.5665,90.0833,87.4909,88.9663,41729.0
2021-10-13 10:00:00,106.61,107.39,105.5,107.14,15349.0,88.8663,89.5165,87.941,89.3081,15349.0
2021-10-13 10:30:00,107.02,108.37,107.02,108.28,8445.0,89.208,90.3334,89.208,90.2583,8445.0
2021-10-13 11:00:00,108.37,109.24,108.29,109.24,5954.0,90.3334,91.0586,90.2667,91.0586,5954.0
2021-10-13 11:30:00,109.16,109.48,108.77,108.84,2707.0,90.9919,91.2586,90.6668,90.7251,2707.0
2021-10-13 12:00:00,109.06,109.5,109.03,109.31,3018.0,90.9085,91.2753,90.8835,91.1169,3018.0
2021-10-13 12:30:00,109.36,109.59,109.05,109.21,5930.0,91.1586,91.3503,90.9002,91.0336,5930.0
2021-10-13 13:00:00,109.24,109.24,108.58,108.63,3323.0,91.0586,91.0586,90.5084,90.5501,3323.0
2021-10-13 13:30:00,108.52,108.74,108.08,108.08,4262.0,90.4584,90.6418,90.0916,90.0916,4262.0
2021-10-13 14:00:00,108.42,108.42,107.89,108.07,9835.0,90.375,90.375,89.9332,90.0833,9835.0
2021-10-13 14:30:00,108.05,108.11,107.82,108.01,9218.0,90.0666,90.1166,89.8749,90.0333,9218.0
2021-10-13 15:00:00,108.03,108.69,107.9,107.9,10393.0,90.0499,90.6001,89.9416,89.9416,10393.0
2021-10-13 15:30:00,107.97,108.42,107.86,108.21,13568.0,89.9999,90.375,89.9082,90.2,13568.0
2021-10-14 09:30:00,110.19,110.6,107.79,107.99,25602.0,91.8504,92.1922,89.8499,90.0166,25602.0
2021-10-14 10:00:00,107.84,108.43,107.13,107.54,31221.0,89.8916,90.3834,89.2997,89.6415,31221.0
2021-10-14 10:30:00,107.41,107.77,106.96,107.5,8792.0,89.5331,89.8332,89.158,89.6082,8792.0
2021-10-14 11:00:00,107.31,107.73,106.57,107.73,5050.0,89.4498,89.7999,88.8329,89.7999,5050.0
2021-10-14 11:30:00,107.51,107.54,107.11,107.43,4781.0,89.6165,89.6415,89.2831,89.5498,4781.0
2021-10-14 12:00:00,107.5,107.5,107.11,107.34,2500.0,89.6082,89.6082,89.2831,89.4748,2500.0
2021-10-14 12:30:00,107.28,107.34,106.5,106.69,4347.0,89.4248,89.4748,88.7746,88.933,4347.0
2021-10-14 13:00:00,106.8,106.85,106.22,106.59,5732.0,89.0247,89.0663,88.5412,88.8496,5732.0
2021-10-14 13:30:00,106.74,107.98,106.74,107.95,3049.0,88.9747,90.0083,88.9747,89.9833,3049.0
2021-10-14 14:00:00,107.72,107.83,107.35,107.56,5063.0,89.7915,89.8832,89.4831,89.6582,5063.0
2021-10-14 14:30:00,107.52,108.53,107.52,108.36,6309.0,89.6248,90.4667,89.6248,90.325,6309.0
2021-10-14 15:00:00,108.45,108.79,108.03,108.41,7684.0,90.4,90.6835,90.0499,90.3667,7684.0
2021-10-14 15:30:00,108.5,108.93,108.26,108.87,14845.0,90.4417,90.8002,90.2417,90.7501,14845.0
2021-10-15 09:30:00,109.99,110.66,109.72,109.96,13265.0,91.6837,92.2422,91.4587,91.6587,13265.0
2021-10-15 10:00:00,109.85,110.5,109.76,109.86,4730.0,91.567,92.1089,91.492,91.5754,4730.0
2021-10-15 10:30:00,109.85,110.25,109.72,109.82,7824.0,91.567,91.9005,91.4587,91.542,7824.0
2021-10-15 11:00:00,109.78,110.3,109.54,110.12,5249.0,91.5087,91.9421,91.3086,91.7921,5249.0
2021-10-15 11:30:00,110.21,110.67,110.15,110.4,6323.0,91.8671,92.2506,91.8171,92.0255,6323.0
2021-10-15 12:00:00,110.39,110.39,109.84,110.12,8914.0,92.0172,92.0172,91.5587,91.7921,8914.0
2021-10-15 12:30:00,110.21,110.3,109.74,110.22,8647.0,91.8671,91.9421,91.4753,91.8755,8647.0
2021-10-15 13:00:00,110.18,110.26,109.73,109.89,3514.0,91.8421,91.9088,91.467,91.6004,3514.0
2021-10-15 13:30:00,109.91,110.06,109.6,109.86,6632.0,91.617,91.7421,91.3586,91.5754,6632.0
2021-10-15 14:00:00,109.91,110.29,109.85,110.06,4900.0,91.617,91.9338,91.567,91.7421,4900.0
2021-10-15 14:30:00,110.03,110.09,109.41,109.58,5921.0,91.7171,91.7671,91.2003,91.342,5921.0
2021-10-15 15:00:00,109.53,109.62,109.29,109.38,6761.0,91.3003,91.3753,91.1002,91.1753,6761.0
2021-10-15 15:30:00,109.34,109.39,108.0,108.17,27721.0,91.1419,91.1836,90.0249,90.1666,27721.0
2021-10-18 09:30:00,111.03,113.68,110.74,113.65,23422.0,92.5506,94.7596,92.3089,94.7346,23422.0
2021-10-18 10:00:00,113.82,114.69,113.74,113.75,37356.0,94.8763,95.6015,94.8096,94.8179,37356.0
2021-10-18 10:30:00,113.97,113.98,111.72,111.78,20564.0,95.0013,95.0097,93.1258,93.1758,20564.0
2021-10-18 11:00:00,111.7,111.9,110.7,110.7,6301.0,93.1091,93.2758,92.2756,92.2756,6301.0
2021-10-18 11:30:00,110.83,111.48,110.74,111.25,5282.0,92.3839,92.9257,92.3089,92.734,5282.0
2021-10-18 12:00:00,111.21,111.53,110.89,111.3,6747.0,92.7007,92.9674,92.4339,92.7757,6747.0
2021-10-18 12:30:00,111.32,111.32,110.35,110.38,4480.0,92.7924,92.7924,91.9838,92.0088,4480.0
2021-10-18 13:00:00,110.34,110.72,110.16,110.3,5028.0,91.9755,92.2922,91.8254,91.9421,5028.0
2021-10-18 13:30:00,110.25,110.25,109.13,109.13,5544.0,91.9005,91.9005,90.9669,90.9669,5544.0
2021-10-18 14:00:00,109.03,109.31,108.65,109.31,6953.0,90.8835,91.1169,90.5668,91.1169,6953.0
2021-10-18 14:30:00,109.5,109.5,108.98,109.4,7536.0,91.2753,91.2753,90.8418,91.1919,7536.0
2021-10-18 15:00:00,109.68,109.68,108.68,108.68,5200.0,91.4253,91.4253,90.5918,90.5918,5200.0
2021-10-18 15:30:00,108.69,109.59,108.69,109.26,14383.0,90.6001,91.3503,90.6001,91.0752,14383.0
2021-10-19 09:30:00,109.97,109.97,108.62,108.82,12269.0,91.6671,91.6671,90.5418,90.7085,12269.0
2021-10-19 10:00:00,109.16,110.0,108.5,108.55,6869.0,90.9919,91.6921,90.4417,90.4834,6869.0
2021-10-19 10:30:00,108.53,109.53,108.53,109.44,4582.0,90.4667,91.3003,90.4667,91.2253,4582.0
2021-10-19 11:00:00,109.3,109.79,109.04,109.74,3103.0,91.1086,91.517,90.8918,91.4753,3103.0
2021-10-19 11:30:00,109.8,110.99,109.77,110.99,4687.0,91.5254,92.5173,91.5004,92.5173,4687.0
2021-10-19 12:00:00,110.95,111.1,110.25,110.28,4327.0,92.484,92.609,91.9005,91.9255,4327.0
2021-10-19 12:30:00,110.33,111.04,110.33,110.91,4500.0,91.9671,92.559,91.9671,92.4506,4500.0
2021-10-19 13:00:00,111.08,111.34,110.89,111.1,3612.0,92.5923,92.809,92.4339,92.609,3612.0
2021-10-19 13:30:00,111.05,111.32,110.75,110.75,2750.0,92.5673,92.7924,92.3172,92.3172,2750.0
2021-10-19 14:00:00,110.67,110.67,110.02,110.02,2400.0,92.2506,92.2506,91.7087,91.7087,2400.0
2021-10-19 14:30:00,110.09,110.39,109.67,110.34,3385.0,91.7671,92.0172,91.417,91.9755,3385.0
2021-10-19 15:00:00,110.25,110.5,109.93,110.18,3409.0,91.9005,92.1089,91.6337,91.8421,3409.0
2021-10-19 15:30:00,110.1,110.97,109.89,110.97,13328.0,91.7754,92.5006,91.6004,92.5006,13328.0
2021-10-20 09:30:00,109.0,109.97,108.53,109.85,15054.0,90.8585,91.6671,90.4667,91.567,15054.0
2021-10-20 10:00:00,109.63,109.93,109.1,109.79,6183.0,91.3837,91.6337,90.9419,91.517,6183.0
2021-10-20 10:30:00,110.2,111.48,110.2,110.63,7568.0,91.8588,92.9257,91.8588,92.2172,7568.0
2021-10-20 11:00:00,110.57,110.67,109.93,110.05,10258.0,92.1672,92.2506,91.6337,91.7337,10258.0
2021-10-20 11:30:00,109.97,110.47,109.78,110.47,3900.0,91.6671,92.0838,91.5087,92.0838,3900.0
2021-10-20 12:00:00,110.61,110.9,110.61,110.88,5283.0,92.2005,92.4423,92.2005,92.4256,5283.0
2021-10-20 12:30:00,111.0,111.08,110.43,110.59,2704.0,92.5256,92.5923,92.0505,92.1839,2704.0
2021-10-20 13:00:00,110.42,110.43,110.16,110.32,1700.0,92.0422,92.0505,91.8254,91.9588,1700.0
2021-10-20 13:30:00,110.36,110.47,109.91,109.91,3178.0,91.9922,92.0838,91.617,91.617,3178.0
2021-10-20 14:00:00,109.85,110.79,109.79,110.79,5657.0,91.567,92.3506,91.517,92.3506,5657.0
2021-10-20 14:30:00,110.8,111.02,110.7,111.0,2900.0,92.3589,92.5423,92.2756,92.5256,2900.0
2021-10-20 15:00:00,110.97,111.37,110.97,111.22,11197.0,92.5006,92.8341,92.5006,92.709,11197.0
2021-10-20 15:30:00,111.18,111.36,110.7,111.17,10775.0,92.6757,92.8257,92.2756,92.6673,10775.0
2021-10-21 09:30:00,110.01,110.54,109.8,110.47,6767.0,91.7004,92.1422,91.5254,92.0838,6767.0
2021-10-21 10:00:00,110.59,110.8,110.05,110.05,2750.0,92.1839,92.3589,91.7337,91.7337,2750.0
2021-10-21 10:30:00,109.99,110.55,109.15,109.19,2110.0,91.6837,92.1505,90.9835,91.0169,2110.0
2021-10-21 11:00:00,109.17,109.17,107.9,107.9,10209.0,91.0002,91.0002,89.9416,89.9416,10209.0
2021-10-21 11:30:00,108.0,108.99,107.85,108.83,3772.0,90.0249,90.8502,89.8999,90.7168,3772.0
2021-10-21 12:00:00,109.06,109.38,109.01,109.24,1500.0,90.9085,91.1753,90.8668,91.0586,1500.0
2021-10-21 12:30:00,109.54,109.77,109.33,109.33,1376.0,91.3086,91.5004,91.1336,91.1336,1376.0
2021-10-21 13:00:00,109.53,109.53,109.15,109.15,1500.0,91.3003,91.3003,90.9835,90.9835,1500.0
2021-10-21 13:30:00,109.12,109.12,108.01,108.22,2636.0,90.9585,90.9585,90.0333,90.2083,2636.0
2021-10-21 14:00:00,108.23,108.79,108.23,108.69,3307.0,90.2167,90.6835,90.2167,90.6001,3307.0
2021-10-21 14:30:00,108.57,108.68,108.39,108.52,2300.0,90.5001,90.5918,90.35,90.4584,2300.0
2021-10-21 15:00:00,108.51,108.99,108.51,108.72,3004.0,90.4501,90.8502,90.4501,90.6251,3004.0
2021-10-21 15:30:00,108.73,109.11,108.68,108.94,7667.0,90.6334,90.9502,90.5918,90.8085,7667.0
2021-10-22 09:30:00,109.88,111.0,109.88,110.45,6221.0,91.592,92.5256,91.592,92.0672,6221.0
2021-10-22 10:00:00,110.37,110.52,109.7,110.26,11610.0,92.0005,92.1255,91.442,91.9088,11610.0
2021-10-22 10:30:00,110.23,110.74,109.76,109.87,4438.0,91.8838,92.3089,91.492,91.5837,4438.0
2021-10-22 11:00:00,110.53,110.59,109.87,109.92,1209.0,92.1339,92.1839,91.5837,91.6254,1209.0
2021-10-22 11:30:00,109.4,109.42,108.6,109.13,3725.0,91.1919,91.2086,90.5251,90.9669,3725.0
2021-10-22 12:00:00,109.07,109.64,109.07,109.44,3100.0,90.9169,91.392,90.9169,91.2253,3100.0
2021-10-22 12:30:00,109.42,109.43,109.01,109.01,12409.0,91.2086,91.2169,90.8668,90.8668,12409.0
2021-10-22 13:00:00,109.02,109.49,108.79,109.34,4604.0,90.8752,91.267,90.6835,91.1419,4604.0
2021-10-22 13:30:00,109.32,109.79,109.32,109.67,2925.0,91.1252,91.517,91.1252,91.417,2925.0
2021-10-22 14:00:00,109.67,109.8,109.36,109.47,6365.0,91.417,91.5254,91.1586,91.2503,6365.0
2021-10-22 14:30:00,109.52,109.52,109.3,109.45,2673.0,91.292,91.292,91.1086,91.2336,2673.0
2021-10-22 15:00:00,109.42,109.66,109.29,109.66,2393.0,91.2086,91.4087,91.1002,91.4087,2393.0
2021-10-22 15:30:00,109.64,109.85,109.13,109.36,27011.0,91.392,91.567,90.9669,91.1586,27011.0
2021-10-25 09:30:00,111.2,111.75,110.11,111.55,20413.0,92.6923,93.1508,91.7838,92.9841,20413.0
2021-10-25 10:00:00,111.61,112.88,111.57,112.65,38464.0,93.0341,94.0927,93.0008,93.901,38464.0
2021-10-25 10:30:00,112.5,112.61,111.13,111.55,25805.0,93.776,93.8677,92.634,92.9841,25805.0
2021-10-25 11:00:00,111.69,112.28,111.33,111.9,11239.0,93.1008,93.5926,92.8007,93.2758,11239.0
2021-10-25 11:30:00,111.86,111.86,111.08,111.12,5535.0,93.2425,93.2425,92.5923,92.6257,5535.0
2021-10-25 12:00:00,110.7,110.72,109.62,109.62,3660.0,92.2756,92.2922,91.3753,91.3753,3660.0
2021-10-25 12:30:00,109.7,109.7,108.97,109.16,10906.0,91.442,91.442,90.8335,90.9919,10906.0
2021-10-25 13:00:00,109.31,109.86,109.31,109.86,5770.0,91.1169,91.5754,91.1169,91.5754,5770.0
2021-10-25 13:30:00,110.16,110.3,109.93,110.3,2245.0,91.8254,91.9421,91.6337,91.9421,2245.0
2021-10-25 14:00:00,110.29,110.29,109.6,109.9,6538.0,91.9338,91.9338,91.3586,91.6087,6538.0
2021-10-25 14:30:00,109.94,110.35,109.77,110.28,4747.0,91.6421,91.9838,91.5004,91.9255,4747.0
2021-10-25 15:00:00,110.28,110.36,109.82,110.02,5800.0,91.9255,91.9922,91.542,91.7087,5800.0
2021-10-25 15:30:00,110.02,110.06,109.23,109.37,13000.0,91.7087,91.7421,91.0502,91.1669,13000.0
2021-10-26 09:30:00,110.53,111.6,109.8,111.18,11141.0,92.1339,93.0258,91.5254,92.6757,11141.0
2021-10-26 10:00:00,111.01,112.25,110.91,111.93,7475.0,92.534,93.5676,92.4506,93.3008,7475.0
2021-10-26 10:30:00,111.91,112.0,111.4,111.75,5218.0,93.2842,93.3592,92.8591,93.1508,5218.0
2021-10-26 11:00:00,111.78,112.04,111.3,112.04,3751.0,93.1758,93.3925,92.7757,93.3925,3751.0
2021-10-26 11:30:00,112.14,112.4,111.6,112.12,2570.0,93.4759,93.6926,93.0258,93.4592,2570.0
2021-10-26 12:00:00,112.11,112.11,111.0,111.22,2437.0,93.4509,93.4509,92.5256,92.709,2437.0
2021-10-26 12:30:00,111.05,111.05,109.66,109.89,3017.0,92.5673,92.5673,91.4087,91.6004,3017.0
2021-10-26 13:00:00,109.89,110.42,109.89,110.22,1400.0,91.6004,92.0422,91.6004,91.8755,1400.0
2021-10-26 13:30:00,110.44,111.05,110.44,111.01,2643.0,92.0588,92.5673,92.0588,92.534,2643.0
2021-10-26 14:00:00,111.11,111.75,111.09,111.75,4126.0,92.6173,93.1508,92.6007,93.1508,4126.0
2021-10-26 14:30:00,111.68,111.91,111.5,111.53,2904.0,93.0925,93.2842,92.9424,92.9674,2904.0
2021-10-26 15:00:00,111.68,112.18,111.61,111.93,4768.0,93.0925,93.5092,93.0341,93.3008,4768.0
2021-10-26 15:30:00,112.06,112.19,111.68,111.75,11777.0,93.4092,93.5176,93.0925,93.1508,11777.0
2021-10-27 09:30:00,109.5,110.65,108.2,110.5,18362.0,91.2753,92.2339,90.1917,92.1089,18362.0
2021-10-27 10:00:00,110.42,111.53,110.39,110.54,9915.0,92.0422,92.9674,92.0172,92.1422,9915.0
2021-10-27 10:30:00,110.25,110.73,109.66,110.29,6516.0,91.9005,92.3006,91.4087,91.9338,6516.0
2021-10-27 11:00:00,110.4,110.86,110.07,110.23,4444.0,92.0255,92.4089,91.7504,91.8838,4444.0
2021-10-27 11:30:00,110.33,110.4,109.46,109.47,4491.0,91.9671,92.0255,91.2419,91.2503,4491.0
2021-10-27 12:00:00,109.38,109.41,108.9,109.01,5225.0,91.1753,91.2003,90.7751,90.8668,5225.0
2021-10-27 12:30:00,108.98,108.98,108.15,108.72,8175.0,90.8418,90.8418,90.15,90.6251,8175.0
2021-10-27 13:00:00,108.7,108.82,108.41,108.65,3600.0,90.6084,90.7085,90.3667,90.5668,3600.0
2021-10-27 13:30:00,108.61,108.77,108.26,108.76,3157.0,90.5334,90.6668,90.2417,90.6585,3157.0
2021-10-27 14:00:00,108.66,109.22,108.66,108.91,2576.0,90.5751,91.0419,90.5751,90.7835,2576.0
2021-10-27 14:30:00,108.58,108.62,108.24,108.41,2000.0,90.5084,90.5418,90.225,90.3667,2000.0
2021-10-27 15:00:00,108.27,108.27,107.44,107.93,7813.0,90.25,90.25,89.5581,89.9666,7813.0
2021-10-27 15:30:00,107.93,108.02,107.49,107.58,14584.0,89.9666,90.0416,89.5998,89.6748,14584.0
2021-10-28 09:30:00,106.71,108.86,106.5,108.53,17370.0,88.9496,90.7418,88.7746,90.4667,17370.0
2021-10-28 10:00:00,108.31,108.73,106.95,108.73,18572.0,90.2833,90.6334,89.1497,90.6334,18572.0
2021-10-28 10:30:00,108.63,108.66,108.4,108.4,2214.0,90.5501,90.5751,90.3584,90.3584,2214.0
2021-10-28 11:00:00,108.23,108.26,107.38,107.4,11538.0,90.2167,90.2417,89.5081,89.5248,11538.0
2021-10-28 11:30:00,107.4,107.71,107.27,107.44,8267.0,89.5248,89.7832,89.4164,89.5581,8267.0
2021-10-28 12:00:00,107.57,107.85,107.5,107.53,3453.0,89.6665,89.8999,89.6082,89.6332,3453.0
2021-10-28 12:30:00,107.56,108.04,107.28,108.02,8349.0,89.6582,90.0583,89.4248,90.0416,8349.0
2021-10-28 13:00:00,108.07,108.17,107.67,107.9,6714.0,90.0833,90.1666,89.7499,89.9416,6714.0
2021-10-28 13:30:00,108.0,108.36,107.95,108.23,2805.0,90.0249,90.325,89.9833,90.2167,2805.0
2021-10-28 14:00:00,108.32,108.83,108.29,108.63,2275.0,90.2917,90.7168,90.2667,90.5501,2275.0
2021-10-28 14:30:00,108.71,108.71,108.36,108.56,2927.0,90.6168,90.6168,90.325,90.4917,2927.0
2021-10-28 15:00:00,108.5,108.84,108.44,108.67,8039.0,90.4417,90.7251,90.3917,90.5834,8039.0
2021-10-28 15:30:00,108.75,109.01,108.64,109.01,8164.0,90.6501,90.8668,90.5584,90.8668,8164.0
2021-10-29 09:30:00,108.86,109.26,108.1,108.2,11577.0,90.7418,91.0752,90.1083,90.1917,11577.0
2021-10-29 10:00:00,107.98,108.05,105.7,106.12,8843.0,90.0083,90.0666,88.1077,88.4578,8843.0
2021-10-29 10:30:00,105.86,107.02,105.85,107.02,4313.0,88.2411,89.208,88.2328,89.208,4313.0
2021-10-29 11:00:00,107.26,107.55,107.22,107.43,1600.0,89.4081,89.6498,89.3748,89.5498,1600.0
2021-10-29 11:30:00,107.26,107.26,106.46,106.75,2181.0,89.4081,89.4081,88.7413,88.983,2181.0
2021-10-29 12:00:00,106.62,107.25,106.5,107.0,3374.0,88.8746,89.3998,88.7746,89.1914,3374.0
2021-10-29 12:30:00,106.91,107.0,106.49,106.59,2800.0,89.1164,89.1914,88.7663,88.8496,2800.0
2021-10-29 13:00:00,106.45,106.92,106.4,106.49,2383.0,88.7329,89.1247,88.6912,88.7663,2383.0
2021-10-29 13:30:00,106.49,106.74,106.17,106.61,2525.0,88.7663,88.9747,88.4995,88.8663,2525.0
2021-10-29 14:00:00,106.68,106.93,106.61,106.92,2300.0,88.9246,89.133,88.8663,89.1247,2300.0
2021-10-29 14:30:00,106.73,106.87,106.57,106.7,3312.0,88.9663,89.083,88.8329,88.9413,3312.0
2021-10-29 15:00:00,106.81,107.01,106.7,106.88,3475.0,89.033,89.1997,88.9413,89.0913,3475.0
2021-10-29 15:30:00,106.97,107.59,106.97,107.23,13400.0,89.1664,89.6832,89.1664,89.3831,13400.0
2021-11-01 09:30:00,109.62,111.1,109.38,110.19,11184.0,91.3753,92.609,91.1753,91.8504,11184.0
2021-11-01 10:00:00,110.0,111.63,109.82,111.18,10121.0,91.6921,93.0508,91.542,92.6757,10121.0
2021-11-01 10:30:00,111.1,111.14,110.42,110.83,7060.0,92.609,92.6423,92.0422,92.3839,7060.0
2021-11-01 11:00:00,110.79,110.93,110.14,110.14,4147.0,92.3506,92.4673,91.8088,91.8088,4147.0
2021-11-01 11:30:00,110.14,110.69,109.92,110.13,9509.0,91.8088,92.2672,91.6254,91.8004,9509.0
2021-11-01 12:00:00,110.2,110.49,110.09,110.21,3806.0,91.8588,92.1005,91.7671,91.8671,3806.0
2021-11-01 12:30:00,110.08,110.32,109.95,110.13,3511.0,91.7588,91.9588,91.6504,91.8004,3511.0
2021-11-01 13:00:00,110.26,110.69,110.13,110.35,3700.0,91.9088,92.2672,91.8004,91.9838,3700.0
2021-11-01 13:30:00,110.56,111.0,110.5,110.85,3202.0,92.1589,92.5256,92.1089,92.4006,3202.0
2021-11-01 14:00:00,110.91,110.91,110.09,110.67,11075.0,92.4506,92.4506,91.7671,92.2506,11075.0
2021-11-01 14:30:00,110.79,110.93,110.05,110.8,19492.0,92.3506,92.4673,91.7337,92.3589,19492.0
2021-11-01 15:00:00,110.79,112.0,110.79,111.57,11752.0,92.3506,93.3592,92.3506,93.0008,11752.0
2021-11-01 15:30:00,111.54,112.09,111.15,111.65,30712.0,92.9758,93.4342,92.6507,93.0675,30712.0
2021-11-02 09:30:00,109.06,114.0,108.4,113.26,41613.0,90.9085,95.0263,90.3584,94.4095,41613.0
2021-11-02 10:00:00,113.11,116.11,113.07,115.05,53695.0,94.2845,96.7851,94.2511,95.9016,53695.0
2021-11-02 10:30:00,115.08,115.81,112.87,112.87,15963.0,95.9266,96.5351,94.0844,94.0844,15963.0
2021-11-02 11:00:00,112.84,114.0,112.72,113.78,7194.0,94.0594,95.0263,93.9594,94.8429,7194.0
2021-11-02 11:30:00,113.93,113.93,111.83,111.88,6564.0,94.968,94.968,93.2175,93.2592,6564.0
2021-11-02 12:00:00,111.81,113.6,111.77,113.22,21967.0,93.2008,94.6929,93.1675,94.3761,21967.0
2021-11-02 12:30:00,113.85,113.85,112.6,112.83,5672.0,94.9013,94.9013,93.8593,94.0511,5672.0
2021-11-02 13:00:00,113.08,114.49,113.08,114.2,5085.0,94.2594,95.4348,94.2594,95.193,5085.0
2021-11-02 13:30:00,114.03,114.14,113.9,114.0,3055.0,95.0513,95.143,94.943,95.0263,3055.0
2021-11-02 14:00:00,114.3,114.85,114.08,114.43,7850.0,95.2764,95.7349,95.093,95.3848,7850.0
2021-11-02 14:30:00,114.29,114.72,113.91,114.63,6323.0,95.2681,95.6265,94.9513,95.5515,6323.0
2021-11-02 15:00:00,114.73,115.3,114.47,114.96,9282.0,95.6348,96.11,95.4181,95.8265,9282.0
2021-11-02 15:30:00,114.99,115.3,114.38,114.48,22171.0,95.8516,96.11,95.3431,95.4264,22171.0
2021-11-03 09:30:00,113.01,113.5,110.56,113.48,19128.0,94.2011,94.6095,92.1589,94.5929,19128.0
2021-11-03 10:00:00,113.77,115.22,113.77,115.18,5100.0,94.8346,96.0433,94.8346,96.0099,5100.0
2021-11-03 10:30:00,114.94,115.11,113.96,114.39,4393.0,95.8099,95.9516,94.993,95.3514,4393.0
2021-11-03 11:00:00,114.08,114.2,112.39,112.5,6527.0,95.093,95.193,93.6843,93.776,6527.0
2021-11-03 11:30:00,112.87,112.95,112.32,112.32,3669.0,94.0844,94.1511,93.6259,93.6259,3669.0
2021-11-03 12:00:00,112.45,112.45,111.31,111.31,3824.0,93.7343,93.7343,92.784,92.784,3824.0
2021-11-03 12:30:00,111.4,111.6,111.25,111.55,1814.0,92.8591,93.0258,92.734,92.9841,1814.0
2021-11-03 13:00:00,111.63,111.78,111.44,111.61,2769.0,93.0508,93.1758,92.8924,93.0341,2769.0
2021-11-03 13:30:00,111.48,111.48,110.65,110.65,2076.0,92.9257,92.9257,92.2339,92.2339,2076.0
2021-11-03 14:00:00,110.8,111.68,110.8,111.47,3590.0,92.3589,93.0925,92.3589,92.9174,3590.0
2021-11-03 14:30:00,111.57,111.77,111.13,111.55,3534.0,93.0008,93.1675,92.634,92.9841,3534.0
2021-11-03 15:00:00,111.37,112.51,111.37,112.23,4200.0,92.8341,93.7843,92.8341,93.5509,4200.0
2021-11-03 15:30:00,112.19,112.37,111.48,111.71,17095.0,93.5176,93.6676,92.9257,93.1175,17095.0
2021-11-04 09:30:00,114.58,116.22,114.44,114.68,14354.0,95.5098,96.8768,95.3931,95.5932,14354.0
2021-11-04 10:00:00,114.82,115.87,113.42,113.5,9211.0,95.7098,96.5851,94.5429,94.6095,9211.0
2021-11-04 10:30:00,113.6,114.66,113.3,113.5,8728.0,94.6929,95.5765,94.4428,94.6095,8728.0
2021-11-04 11:00:00,113.21,113.42,111.6,111.72,6924.0,94.3678,94.5429,93.0258,93.1258,6924.0
2021-11-04 11:30:00,111.97,112.75,111.83,112.75,4500.0,93.3342,93.9844,93.2175,93.9844,4500.0
2021-11-04 12:00:00,113.0,113.63,112.96,113.07,9957.0,94.1928,94.7179,94.1594,94.2511,9957.0
2021-11-04 12:30:00,113.09,113.09,111.92,111.92,13000.0,94.2678,94.2678,93.2925,93.2925,13000.0
2021-11-04 13:00:00,111.84,112.23,111.58,112.18,9821.0,93.2258,93.5509,93.0091,93.5092,9821.0
2021-11-04 13:30:00,112.18,112.25,111.61,111.93,15527.0,93.5092,93.5676,93.0341,93.3008,15527.0
2021-11-04 14:00:00,111.89,112.58,111.26,111.43,10550.0,93.2675,93.8427,92.7424,92.8841,10550.0
2021-11-04 14:30:00,111.38,111.64,111.0,111.38,12632.0,92.8424,93.0591,92.5256,92.8424,12632.0
2021-11-04 15:00:00,111.36,112.21,111.0,112.08,15388.0,92.8257,93.5342,92.5256,93.4259,15388.0
2021-11-04 15:30:00,112.01,112.81,112.01,112.79,40070.0,93.3675,94.0344,93.3675,94.0177,40070.0
2021-11-05 09:30:00,114.5,114.73,112.68,112.99,8304.0,95.4431,95.6348,93.926,94.1844,8304.0
2021-11-05 10:00:00,113.03,114.81,113.03,114.2,5208.0,94.2178,95.7015,94.2178,95.193,5208.0
2021-11-05 10:30:00,114.14,114.21,112.83,113.07,4402.0,95.143,95.2014,94.0511,94.2511,4402.0
2021-11-05 11:00:00,113.11,113.89,113.11,113.77,4554.0,94.2845,94.9346,94.2845,94.8346,4554.0
2021-11-05 11:30:00,113.78,114.36,113.76,114.33,3635.0,94.8429,95.3264,94.8263,95.3014,3635.0
2021-11-05 12:00:00,114.46,114.59,114.12,114.58,7372.0,95.4098,95.5181,95.1264,95.5098,7372.0
2021-11-05 12:30:00,114.72,115.1,114.25,115.03,5175.0,95.6265,95.9432,95.2347,95.8849,5175.0
2021-11-05 13:00:00,115.19,115.19,114.51,114.51,2500.0,96.0183,96.0183,95.4514,95.4514,2500.0
2021-11-05 13:30:00,114.88,115.11,114.59,115.01,2000.0,95.7599,95.9516,95.5181,95.8682,2000.0
2021-11-05 14:00:00,115.14,115.39,114.82,114.86,2313.0,95.9766,96.185,95.7098,95.7432,2313.0
2021-11-05 14:30:00,114.78,115.05,114.78,114.86,1966.0,95.6765,95.9016,95.6765,95.7432,1966.0
2021-11-05 15:00:00,114.77,114.77,113.6,113.64,4881.0,95.6682,95.6682,94.6929,94.7262,4881.0
2021-11-05 15:30:00,113.67,113.95,113.66,113.82,12938.0,94.7513,94.9846,94.7429,94.8763,12938.0
2021-11-08 09:30:00,115.23,117.59,115.23,117.21,10229.0,96.0516,98.0188,96.0516,97.7021,10229.0
2021-11-08 10:00:00,117.39,117.48,116.34,116.6,10153.0,97.8521,97.9271,96.9769,97.1936,10153.0
2021-11-08 10:30:00,116.56,117.5,116.44,117.08,5000.0,97.1603,97.9438,97.0602,97.5937,5000.0
2021-11-08 11:00:00,116.97,117.12,116.54,116.62,11641.0,97.502,97.627,97.1436,97.2103,11641.0
2021-11-08 11:30:00,116.61,117.38,116.58,117.17,7278.0,97.2019,97.8438,97.1769,97.6687,7278.0
2021-11-08 12:00:00,117.28,117.45,117.12,117.37,4340.0,97.7604,97.9021,97.627,97.8354,4340.0
2021-11-08 12:30:00,117.36,117.39,117.15,117.32,1500.0,97.8271,97.8521,97.6521,97.7938,1500.0
2021-11-08 13:00:00,117.19,117.27,116.59,116.71,3893.0,97.6854,97.7521,97.1853,97.2853,3893.0
2021-11-08 13:30:00,116.64,116.64,115.14,115.51,6739.0,97.2269,97.2269,95.9766,96.285,6739.0
2021-11-08 14:00:00,115.62,115.73,114.93,115.61,5672.0,96.3767,96.4684,95.8015,96.3684,5672.0
2021-11-08 14:30:00,115.5,115.56,115.25,115.55,2573.0,96.2767,96.3267,96.0683,96.3184,2573.0
2021-11-08 15:00:00,115.56,115.76,115.26,115.45,5069.0,96.3267,96.4934,96.0766,96.235,5069.0
2021-11-08 15:30:00,115.54,116.12,115.54,115.7,9921.0,96.31,96.7935,96.31,96.4434,9921.0
2021-11-09 09:30:00,114.9,116.06,112.84,112.84,38792.0,96.2004,97.1716,94.4756,94.4756,38792.0
2021-11-09 10:00:00,113.22,113.22,112.25,112.85,10678.0,94.7938,94.7938,93.9816,94.484,10678.0
2021-11-09 10:30:00,112.9,112.9,112.15,112.77,9373.0,94.5259,94.5259,93.8979,94.417,9373.0
2021-11-09 11:00:00,112.96,113.15,112.75,113.13,7158.0,94.5761,94.7352,94.4003,94.7184,7158.0
2021-11-09 11:30:00,112.88,112.88,111.32,111.32,4149.0,94.5091,94.5091,93.203,93.203,4149.0
2021-11-09 12:00:00,111.0,111.8,110.75,111.8,4625.0,92.9351,93.6049,92.7258,93.6049,4625.0
2021-11-09 12:30:00,112.05,112.31,111.71,111.71,1669.0,93.8142,94.0319,93.5295,93.5295,1669.0
2021-11-09 13:00:00,111.76,112.0,111.64,111.85,2900.0,93.5714,93.7723,93.4709,93.6467,2900.0
2021-11-09 13:30:00,111.96,112.38,111.71,111.74,4943.0,93.7388,94.0905,93.5295,93.5546,4943.0
2021-11-09 14:00:00,111.84,112.7,111.84,112.56,5468.0,93.6384,94.3584,93.6384,94.2412,5468.0
2021-11-09 14:30:00,112.6,112.9,112.47,112.84,6000.0,94.2747,94.5259,94.1658,94.4756,6000.0
2021-11-09 15:00:00,112.67,113.3,112.5,113.06,8809.0,94.3333,94.8608,94.191,94.6598,8809.0
2021-11-09 15:30:00,113.07,113.52,112.82,112.97,18904.0,94.6682,95.045,94.4589,94.5845,18904.0
2021-11-10 09:30:00,112.0,112.34,111.4,112.0,3528.0,93.7723,94.057,93.27,93.7723,3528.0
2021-11-10 10:00:00,111.53,111.56,110.75,111.18,4732.0,93.3788,93.4039,92.7258,93.0858,4732.0
2021-11-10 10:30:00,111.11,111.46,109.54,109.73,5394.0,93.0272,93.3202,91.7127,91.8718,5394.0
2021-11-10 11:00:00,109.7,110.22,109.6,110.15,8867.0,91.8466,92.282,91.7629,92.2234,8867.0
2021-11-10 11:30:00,110.04,110.06,109.65,109.94,1942.0,92.1313,92.1481,91.8048,92.0476,1942.0
2021-11-10 12:00:00,110.01,110.04,109.3,109.3,2455.0,92.1062,92.1313,91.5117,91.5117,2455.0
2021-11-10 12:30:00,109.35,109.48,108.75,109.0,4154.0,91.5536,91.6625,91.0513,91.2606,4154.0
2021-11-10 13:00:00,109.0,109.35,108.17,108.46,5500.0,91.2606,91.5536,90.5657,90.8085,5500.0
2021-11-10 13:30:00,108.45,108.71,106.35,106.43,12011.0,90.8001,91.0178,89.0418,89.1088,12011.0
2021-11-10 14:00:00,106.58,106.91,106.11,106.11,11360.0,89.2344,89.5107,88.8409,88.8409,11360.0
2021-11-10 14:30:00,106.05,106.75,105.9,106.22,13341.0,88.7907,89.3768,88.6651,88.933,13341.0
2021-11-10 15:00:00,106.28,107.72,105.68,107.33,7786.0,88.9832,90.1889,88.4809,89.8624,7786.0
2021-11-10 15:30:00,107.35,107.55,106.71,107.15,18228.0,89.8791,90.0466,89.3433,89.7117,18228.0
2021-11-11 09:30:00,107.73,109.15,107.72,109.02,7407.0,90.1973,91.3862,90.1889,91.2773,7407.0
2021-11-11 10:00:00,108.93,109.65,108.51,108.57,5172.0,91.202,91.8048,90.8503,90.9006,5172.0
2021-11-11 10:30:00,108.48,108.9,108.0,108.9,8603.0,90.8252,91.1768,90.4233,91.1768,8603.0
2021-11-11 11:00:00,108.86,109.32,108.81,108.81,11221.0,91.1434,91.5285,91.1015,91.1015,11221.0
2021-11-11 11:30:00,108.7,109.53,108.63,109.15,5803.0,91.0094,91.7043,90.9508,91.3862,5803.0
2021-11-11 12:00:00,109.3,109.74,109.01,109.74,3231.0,91.5117,91.8801,91.2689,91.8801,3231.0
2021-11-11 12:30:00,109.68,109.91,109.48,109.48,4000.0,91.8299,92.0225,91.6625,91.6625,4000.0
2021-11-11 13:00:00,109.53,109.66,109.21,109.5,7177.0,91.7043,91.8132,91.4364,91.6792,7177.0
2021-11-11 13:30:00,109.47,109.51,109.23,109.28,4822.0,91.6541,91.6876,91.4531,91.495,4822.0
2021-11-11 14:00:00,109.35,109.35,108.75,108.75,6849.0,91.5536,91.5536,91.0513,91.0513,6849.0
2021-11-11 14:30:00,108.81,108.86,108.54,108.75,4714.0,91.1015,91.1434,90.8754,91.0513,4714.0
2021-11-11 15:00:00,108.78,108.95,108.6,108.91,10192.0,91.0764,91.2187,90.9257,91.1852,10192.0
2021-11-11 15:30:00,108.93,109.0,108.62,108.78,17608.0,91.202,91.2606,90.9424,91.0764,17608.0
2021-11-12 09:30:00,108.02,110.53,107.72,110.03,11207.0,90.4401,92.5416,90.1889,92.1229,11207.0
2021-11-12 10:00:00,110.03,110.91,109.69,110.77,16550.0,92.1229,92.8597,91.8383,92.7425,16550.0
2021-11-12 10:30:00,110.65,110.65,109.08,109.25,7618.0,92.642,92.642,91.3276,91.4699,7618.0
2021-11-12 11:00:00,109.48,109.51,108.86,109.23,4700.0,91.6625,91.6876,91.1434,91.4531,4700.0
2021-11-12 11:30:00,109.17,109.74,109.0,109.53,4394.0,91.4029,91.8801,91.2606,91.7043,4394.0
2021-11-12 12:00:00,109.53,109.77,109.29,109.41,4200.0,91.7043,91.9053,91.5034,91.6038,4200.0
2021-11-12 12:30:00,109.48,109.57,109.31,109.46,4200.0,91.6625,91.7378,91.5201,91.6457,4200.0
2021-11-12 13:00:00,109.39,109.65,109.18,109.62,4450.0,91.5871,91.8048,91.4113,91.7797,4450.0
2021-11-12 13:30:00,109.53,109.53,108.88,109.05,3075.0,91.7043,91.7043,91.1601,91.3024,3075.0
2021-11-12 14:00:00,109.18,109.59,109.18,109.44,2700.0,91.4113,91.7545,91.4113,91.629,2700.0
2021-11-12 14:30:00,109.52,109.52,109.27,109.28,3700.0,91.6959,91.6959,91.4866,91.495,3700.0
2021-11-12 15:00:00,109.38,109.55,109.2,109.55,4215.0,91.5787,91.7211,91.428,91.7211,4215.0
2021-11-12 15:30:00,109.57,110.0,109.17,110.0,14888.0,91.7378,92.0978,91.4029,92.0978,14888.0
2021-11-15 09:30:00,109.6,109.92,106.79,108.12,9965.0,91.7629,92.0308,89.4102,90.5238,9965.0
2021-11-15 10:00:00,108.16,108.94,107.73,108.5,12853.0,90.5573,91.2103,90.1973,90.8419,12853.0
2021-11-15 10:30:00,108.5,109.57,108.5,109.04,5116.0,90.8419,91.7378,90.8419,91.2941,5116.0
2021-11-15 11:00:00,109.2,109.55,108.97,109.12,7487.0,91.428,91.7211,91.2355,91.361,7487.0
2021-11-15 11:30:00,109.26,109.58,109.2,109.2,2357.0,91.4783,91.7462,91.428,91.428,2357.0
2021-11-15 12:00:00,109.19,109.32,108.74,109.29,3262.0,91.4196,91.5285,91.0429,91.5034,3262.0
2021-11-15 12:30:00,109.28,110.56,109.28,110.46,4227.0,91.495,92.5667,91.495,92.483,4227.0
2021-11-15 13:00:00,110.51,110.92,110.5,110.85,3885.0,92.5248,92.8681,92.5164,92.8095,3885.0
2021-11-15 13:30:00,110.97,111.4,110.97,111.27,3469.0,92.91,93.27,92.91,93.1611,3469.0
2021-11-15 14:00:00,111.35,111.83,111.21,111.42,8864.0,93.2281,93.63,93.1109,93.2867,8864.0
2021-11-15 14:30:00,111.34,111.7,111.3,111.7,2895.0,93.2197,93.5212,93.1863,93.5212,2895.0
2021-11-15 15:00:00,111.81,111.81,111.33,111.37,4919.0,93.6133,93.6133,93.2114,93.2449,4919.0
2021-11-15 15:30:00,111.34,111.39,111.0,111.15,10331.0,93.2197,93.2616,92.9351,93.0607,10331.0
2021-11-16 09:30:00,112.0,112.09,111.02,111.19,3918.0,93.7723,93.8477,92.9518,93.0942,3918.0
2021-11-16 10:00:00,111.35,111.37,109.78,110.19,4016.0,93.2281,93.2449,91.9136,92.2569,4016.0
2021-11-16 10:30:00,110.31,110.69,109.76,110.28,4286.0,92.3574,92.6755,91.8969,92.3323,4286.0
2021-11-16 11:00:00,110.23,110.61,110.05,110.45,9001.0,92.2904,92.6085,92.1397,92.4746,9001.0
2021-11-16 11:30:00,110.71,111.55,110.59,111.37,3367.0,92.6923,93.3956,92.5918,93.2449,3367.0
2021-11-16 12:00:00,111.45,112.53,111.45,112.47,4986.0,93.3118,94.2161,93.3118,94.1658,4986.0
2021-11-16 12:30:00,112.5,112.61,112.22,112.27,5250.0,94.191,94.2831,93.9565,93.9984,5250.0
2021-11-16 13:00:00,112.27,112.36,112.03,112.13,3400.0,93.9984,94.0737,93.7974,93.8812,3400.0
2021-11-16 13:30:00,112.21,112.21,111.84,111.92,6652.0,93.9482,93.9482,93.6384,93.7053,6652.0
2021-11-16 14:00:00,111.93,112.02,111.81,111.82,2688.0,93.7137,93.7891,93.6133,93.6216,2688.0
2021-11-16 14:30:00,111.86,112.06,111.46,111.46,2581.0,93.6551,93.8226,93.3202,93.3202,2581.0
2021-11-16 15:00:00,111.55,111.71,111.02,111.18,4116.0,93.3956,93.5295,92.9518,93.0858,4116.0
2021-11-16 15:30:00,111.16,111.23,110.05,110.24,16513.0,93.069,93.1276,92.1397,92.2988,16513.0
2021-11-17 09:30:00,108.04,110.11,107.51,109.8,8228.0,90.4568,92.1899,90.0131,91.9304,8228.0
2021-11-17 10:00:00,109.73,110.87,109.64,110.65,9355.0,91.8718,92.8262,91.7964,92.642,9355.0
2021-11-17 10:30:00,110.53,110.82,110.1,110.42,4652.0,92.5416,92.7844,92.1815,92.4495,4652.0
2021-11-17 11:00:00,110.53,110.53,108.85,109.01,4365.0,92.5416,92.5416,91.135,91.2689,4365.0
2021-11-17 11:30:00,109.04,109.35,108.79,109.01,3959.0,91.2941,91.5536,91.0847,91.2689,3959.0
2021-11-17 12:00:00,109.22,109.22,108.3,108.35,3673.0,91.4448,91.4448,90.6745,90.7164,3673.0
2021-11-17 12:30:00,108.31,108.7,108.13,108.62,5747.0,90.6829,91.0094,90.5322,90.9424,5747.0
2021-11-17 13:00:00,108.58,108.81,108.25,108.33,6272.0,90.9089,91.1015,90.6326,90.6996,6272.0
2021-11-17 13:30:00,108.76,108.82,107.89,107.89,10283.0,91.0596,91.1099,90.3312,90.3312,10283.0
2021-11-17 14:00:00,108.06,108.21,106.99,107.63,6562.0,90.4736,90.5991,89.5777,90.1135,6562.0
2021-11-17 14:30:00,107.57,107.76,107.05,107.26,5316.0,90.0633,90.2224,89.6279,89.8037,5316.0
2021-11-17 15:00:00,107.25,107.52,106.78,107.1,8016.0,89.7954,90.0214,89.4019,89.6698,8016.0
2021-11-17 15:30:00,107.02,107.33,106.67,107.3,23180.0,89.6028,89.8624,89.3098,89.8372,23180.0
2021-11-18 09:30:00,107.76,109.2,107.76,107.96,3102.0,90.2224,91.428,90.2224,90.3898,3102.0
2021-11-18 10:00:00,107.94,108.28,105.95,105.99,7684.0,90.3731,90.6577,88.7069,88.7404,7684.0
2021-11-18 10:30:00,106.18,107.62,106.18,107.62,6879.0,88.8995,90.1052,88.8995,90.1052,6879.0
2021-11-18 11:00:00,107.56,109.13,107.47,108.81,5659.0,90.0549,91.3694,89.9796,91.1015,5659.0
2021-11-18 11:30:00,108.72,109.72,108.72,109.62,4553.0,91.0261,91.8634,91.0261,91.7797,4553.0
2021-11-18 12:00:00,109.58,110.31,109.57,110.14,7848.0,91.7462,92.3574,91.7378,92.215,7848.0
2021-11-18 12:30:00,110.02,110.29,109.08,109.11,3114.0,92.1146,92.3406,91.3276,91.3527,3114.0
2021-11-18 13:00:00,109.17,110.0,109.0,110.0,2040.0,91.4029,92.0978,91.2606,92.0978,2040.0
2021-11-18 13:30:00,109.98,109.98,109.8,109.8,1155.0,92.0811,92.0811,91.9304,91.9304,1155.0
2021-11-18 14:00:00,109.74,109.83,108.77,108.92,2834.0,91.8801,91.9555,91.068,91.1936,2834.0
2021-11-18 14:30:00,108.59,109.2,108.59,109.07,4681.0,90.9173,91.428,90.9173,91.3192,4681.0
2021-11-18 15:00:00,108.99,109.17,108.65,108.77,13933.0,91.2522,91.4029,90.9675,91.068,13933.0
2021-11-18 15:30:00,108.73,108.81,107.7,107.91,41620.0,91.0345,91.1015,90.1721,90.348,41620.0
2021-11-19 09:30:00,104.52,105.59,101.39,101.83,25526.0,87.5097,88.4055,84.8891,85.2575,25526.0
2021-11-19 10:00:00,101.65,101.92,100.87,101.35,13518.0,85.1068,85.3328,84.4537,84.8556,13518.0
2021-11-19 10:30:00,101.29,102.33,101.01,102.26,7994.0,84.8053,85.6761,84.5709,85.6175,7994.0
2021-11-19 11:00:00,102.4,103.0,102.13,102.97,12032.0,85.7347,86.2371,85.5086,86.2119,12032.0
2021-11-19 11:30:00,102.87,102.87,101.69,102.4,5110.0,86.1282,86.1282,85.1403,85.7347,5110.0
2021-11-19 12:00:00,102.45,103.23,102.36,103.23,7172.0,85.7766,86.4296,85.7012,86.4296,7172.0
2021-11-19 12:30:00,103.05,103.18,102.72,102.74,9422.0,86.2789,86.3878,86.0026,86.0194,9422.0
2021-11-19 13:00:00,102.87,103.0,102.39,102.39,8203.0,86.1282,86.2371,85.7263,85.7263,8203.0
2021-11-19 13:30:00,102.37,102.5,102.0,102.3,8998.0,85.7096,85.8184,85.3998,85.651,8998.0
2021-11-19 14:00:00,102.26,102.67,102.08,102.33,10877.0,85.6175,85.9608,85.4668,85.6761,10877.0
2021-11-19 14:30:00,102.3,102.3,101.86,101.86,11045.0,85.651,85.651,85.2826,85.2826,11045.0
2021-11-19 15:00:00,101.79,102.03,101.62,101.82,13031.0,85.224,85.4249,85.0816,85.2491,13031.0
2021-11-19 15:30:00,101.81,102.24,101.47,102.1,31395.0,85.2407,85.6007,84.9561,85.4835,31395.0
2021-11-22 09:30:00,103.2,105.08,103.16,104.91,5379.0,86.4045,87.9785,86.371,87.8362,5379.0
2021-11-22 10:00:00,105.54,106.42,105.35,105.63,6443.0,88.3637,89.1005,88.2046,88.439,6443.0
2021-11-22 10:30:00,106.0,106.5,105.63,105.92,3642.0,88.7488,89.1674,88.439,88.6818,3642.0
2021-11-22 11:00:00,105.9,106.83,105.84,106.47,3669.0,88.6651,89.4437,88.6149,89.1423,3669.0
2021-11-22 11:30:00,106.55,106.7,105.05,105.05,7550.0,89.2093,89.3349,87.9534,87.9534,7550.0
2021-11-22 12:00:00,105.6,105.87,105.08,105.67,11351.0,88.4139,88.64,87.9785,88.4725,11351.0
2021-11-22 12:30:00,106.03,106.03,105.15,105.55,7891.0,88.7739,88.7739,88.0371,88.372,7891.0
2021-11-22 13:00:00,105.61,106.55,105.61,106.43,1940.0,88.4223,89.2093,88.4223,89.1088,1940.0
2021-11-22 13:30:00,106.46,107.45,106.46,107.26,6073.0,89.1339,89.9628,89.1339,89.8037,6073.0
2021-11-22 14:00:00,107.27,107.71,106.98,107.67,3914.0,89.8121,90.1805,89.5693,90.147,3914.0
2021-11-22 14:30:00,107.56,108.03,107.27,107.93,2800.0,90.0549,90.4484,89.8121,90.3647,2800.0
2021-11-22 15:00:00,107.97,107.97,107.6,107.66,3500.0,90.3982,90.3982,90.0884,90.1387,3500.0
2021-11-22 15:30:00,107.61,107.61,105.31,105.45,19383.0,90.0968,90.0968,88.1711,88.2883,19383.0
2021-11-23 09:30:00,108.6,111.16,108.27,110.05,18163.0,90.9257,93.069,90.6494,92.1397,18163.0
2021-11-23 10:00:00,110.08,110.59,109.74,109.74,8007.0,92.1648,92.5918,91.8801,91.8801,8007.0
2021-11-23 10:30:00,110.04,110.04,108.75,108.75,8382.0,92.1313,92.1313,91.0513,91.0513,8382.0
2021-11-23 11:00:00,108.75,109.99,108.2,109.75,4600.0,91.0513,92.0895,90.5908,91.8885,4600.0
2021-11-23 11:30:00,109.65,110.77,109.65,110.54,4625.0,91.8048,92.7425,91.8048,92.5499,4625.0
2021-11-23 12:00:00,110.42,110.68,109.76,110.68,3839.0,92.4495,92.6672,91.8969,92.6672,3839.0
2021-11-23 12:30:00,110.69,110.8,110.12,110.21,3774.0,92.6755,92.7676,92.1983,92.2736,3774.0
2021-11-23 13:00:00,110.28,110.54,109.76,110.29,3148.0,92.3323,92.5499,91.8969,92.3406,3148.0
2021-11-23 13:30:00,110.2,110.76,110.11,110.54,3686.0,92.2653,92.7341,92.1899,92.5499,3686.0
2021-11-23 14:00:00,110.19,110.2,109.8,110.0,4393.0,92.2569,92.2653,91.9304,92.0978,4393.0
2021-11-23 14:30:00,109.81,109.86,109.33,109.63,7340.0,91.9387,91.9806,91.5369,91.788,7340.0
2021-11-23 15:00:00,109.51,109.56,109.08,109.25,6436.0,91.6876,91.7294,91.3276,91.4699,6436.0
2021-11-23 15:30:00,109.25,110.36,109.19,110.22,22397.0,91.4699,92.3992,91.4196,92.282,22397.0
2021-11-24 09:30:00,108.59,113.4,108.59,113.26,23624.0,90.9173,94.9445,90.9173,94.8273,23624.0
2021-11-24 10:00:00,113.08,114.59,112.74,113.9,12398.0,94.6766,95.9408,94.3919,95.3631,12398.0
2021-11-24 10:30:00,113.88,114.3,113.59,114.19,7376.0,95.3464,95.698,95.1036,95.6059,7376.0
2021-11-24 11:00:00,114.47,114.85,113.78,114.03,5914.0,95.8403,96.1585,95.2626,95.472,5914.0
2021-11-24 11:30:00,113.75,114.1,113.56,113.8,6867.0,95.2375,95.5306,95.0784,95.2794,6867.0
2021-11-24 12:00:00,113.94,113.94,112.61,112.92,5922.0,95.3966,95.3966,94.2831,94.5426,5922.0
2021-11-24 12:30:00,113.06,113.75,112.9,113.6,2773.0,94.6598,95.2375,94.5259,95.1119,2773.0
2021-11-24 13:00:00,113.54,113.65,113.3,113.63,2270.0,95.0617,95.1538,94.8608,95.1371,2270.0
2021-11-24 13:30:00,113.73,113.74,113.43,113.63,1559.0,95.2208,95.2291,94.9696,95.1371,1559.0
2021-11-24 14:00:00,113.6,113.66,113.18,113.32,1759.0,95.1119,95.1622,94.7603,94.8775,1759.0
2021-11-24 14:30:00,113.29,113.76,113.29,113.41,3100.0,94.8524,95.2459,94.8524,94.9529,3100.0
2021-11-24 15:00:00,113.3,114.24,113.3,114.1,4458.0,94.8608,95.6478,94.8608,95.5306,4458.0
2021-11-24 15:30:00,114.0,114.44,114.0,114.23,12630.0,95.4468,95.8152,95.4468,95.6394,12630.0
2021-11-26 09:30:00,105.3,106.04,102.5,103.78,32343.0,88.1627,88.7823,85.8184,86.8901,32343.0
2021-11-26 10:00:00,103.61,104.01,103.0,103.78,18853.0,86.7478,87.0827,86.2371,86.8901,18853.0
2021-11-26 10:30:00,103.81,104.49,103.08,104.22,17494.0,86.9152,87.4846,86.304,87.2585,17494.0
2021-11-26 11:00:00,104.26,104.59,103.41,103.97,14886.0,87.292,87.5683,86.5803,87.0492,14886.0
2021-11-26 11:30:00,103.73,105.08,103.38,105.02,13936.0,86.8482,87.9785,86.5552,87.9283,13936.0
2021-11-26 12:00:00,105.06,107.25,104.87,107.25,12759.0,87.9618,89.7954,87.8027,89.7954,12759.0
2021-11-26 12:30:00,107.36,108.34,107.16,107.5,29645.0,89.8875,90.708,89.72,90.0047,29645.0
2021-11-29 09:30:00,111.96,115.65,110.7,110.92,31848.0,93.7388,96.8283,92.6839,92.8681,31848.0
2021-11-29 10:00:00,111.05,111.41,109.09,109.49,18454.0,92.9769,93.2783,91.3359,91.6708,18454.0
2021-11-29 10:30:00,109.32,110.13,108.58,110.1,25369.0,91.5285,92.2067,90.9089,92.1815,25369.0
2021-11-29 11:00:00,109.99,110.2,109.24,109.24,12304.0,92.0895,92.2653,91.4615,91.4615,12304.0
2021-11-29 11:30:00,109.21,110.3,108.41,110.21,10682.0,91.4364,92.349,90.7666,92.2736,10682.0
2021-11-29 12:00:00,110.25,111.61,110.2,111.59,7485.0,92.3071,93.4458,92.2653,93.4291,7485.0
2021-11-29 12:30:00,111.68,112.86,111.68,112.86,11583.0,93.5044,94.4924,93.5044,94.4924,11583.0
2021-11-29 13:00:00,112.82,112.85,112.2,112.36,19723.0,94.4589,94.484,93.9398,94.0737,19723.0
2021-11-29 13:30:00,112.53,113.0,111.86,112.78,19902.0,94.2161,94.6096,93.6551,94.4254,19902.0
2021-11-29 14:00:00,112.8,112.85,111.65,111.65,8293.0,94.4421,94.484,93.4793,93.4793,8293.0
2021-11-29 14:30:00,111.49,111.49,110.49,110.61,8624.0,93.3453,93.3453,92.5081,92.6085,8624.0
2021-11-29 15:00:00,110.73,111.2,110.62,111.1,14319.0,92.709,93.1025,92.6169,93.0188,14319.0
2021-11-29 15:30:00,110.94,110.96,109.79,109.94,48653.0,92.8848,92.9016,91.922,92.0476,48653.0
2021-11-30 09:30:00,106.22,110.56,106.19,109.56,43667.0,88.933,92.5667,88.9079,91.7294,43667.0
2021-11-30 10:00:00,109.49,110.51,108.92,109.99,40003.0,91.6708,92.5248,91.1936,92.0895,40003.0
2021-11-30 10:30:00,110.08,111.17,109.63,109.81,22900.0,92.1648,93.0774,91.788,91.9387,22900.0
2021-11-30 11:00:00,109.7,110.23,109.22,109.43,26317.0,91.8466,92.2904,91.4448,91.6206,26317.0
2021-11-30 11:30:00,109.39,109.49,107.48,108.57,18415.0,91.5871,91.6708,89.9879,90.9006,18415.0
2021-11-30 12:00:00,108.51,108.51,107.62,108.01,23252.0,90.8503,90.8503,90.1052,90.4317,23252.0
2021-11-30 12:30:00,107.99,108.09,107.08,107.54,33387.0,90.4149,90.4987,89.653,90.0382,33387.0
2021-11-30 13:00:00,107.45,107.45,105.96,106.53,21244.0,89.9628,89.9628,88.7153,89.1926,21244.0
2021-11-30 13:30:00,106.47,108.25,106.41,108.23,32197.0,89.1423,90.6326,89.0921,90.6159,32197.0
2021-11-30 14:00:00,108.34,109.13,108.01,108.73,34528.0,90.708,91.3694,90.4317,91.0345,34528.0
2021-11-30 14:30:00,108.74,108.9,107.98,108.85,38981.0,91.0429,91.1768,90.4066,91.135,38981.0
2021-11-30 15:00:00,108.88,109.67,108.02,108.17,61674.0,91.1601,91.8215,90.4401,90.5657,61674.0
2021-11-30 15:30:00,108.13,108.72,105.98,106.33,179488.0,90.5322,91.0261,88.7321,89.0251,179488.0
2021-12-01 09:30:00,109.8,109.87,107.2,107.36,22649.0,91.9304,91.989,89.7535,89.8875,22649.0
2021-12-01 10:00:00,107.71,109.02,107.46,108.91,11171.0,90.1805,91.2773,89.9712,91.1852,11171.0
2021-12-01 10:30:00,108.43,109.65,107.83,109.39,6227.0,90.7833,91.8048,90.281,91.5871,6227.0
2021-12-01 11:00:00,109.57,109.7,108.67,108.84,11277.0,91.7378,91.8466,90.9843,91.1266,11277.0
2021-12-01 11:30:00,109.03,109.03,107.28,107.41,4000.0,91.2857,91.2857,89.8205,89.9293,4000.0
2021-12-01 12:00:00,107.61,108.51,107.45,107.89,8484.0,90.0968,90.8503,89.9628,90.3312,8484.0
2021-12-01 12:30:00,107.97,108.43,106.42,106.42,11358.0,90.3982,90.7833,89.1005,89.1005,11358.0
2021-12-01 13:00:00,106.41,106.41,105.26,106.28,6832.0,89.0921,89.0921,88.1292,88.9832,6832.0
2021-12-01 13:30:00,106.13,106.13,104.31,105.11,9918.0,88.8577,88.8577,87.3339,88.0037,9918.0
2021-12-01 14:00:00,105.02,105.32,104.21,105.23,8355.0,87.9283,88.1795,87.2501,88.1041,8355.0
2021-12-01 14:30:00,105.57,105.76,104.77,104.77,9418.0,88.3888,88.5479,87.719,87.719,9418.0
2021-12-01 15:00:00,104.9,105.34,103.95,104.2,13968.0,87.8278,88.1962,87.0324,87.2418,13968.0
2021-12-01 15:30:00,104.11,104.77,102.95,102.95,19664.0,87.1664,87.719,86.1952,86.1952,19664.0
2021-12-02 09:30:00,101.76,103.77,99.76,103.39,23203.0,85.1989,86.8817,83.5244,86.5636,23203.0
2021-12-02 10:00:00,103.6,104.52,103.17,104.52,7354.0,86.7394,87.5097,86.3794,87.5097,7354.0
2021-12-02 10:30:00,104.73,106.0,104.53,106.0,6778.0,87.6855,88.7488,87.518,88.7488,6778.0
2021-12-02 11:00:00,105.79,106.29,105.6,106.08,5432.0,88.573,88.9916,88.4139,88.8158,5432.0
2021-12-02 11:30:00,106.42,106.5,105.76,106.38,3781.0,89.1005,89.1674,88.5479,89.067,3781.0
2021-12-02 12:00:00,106.52,107.0,106.52,107.0,1619.0,89.1842,89.5861,89.1842,89.5861,1619.0
2021-12-02 12:30:00,106.93,106.93,106.6,106.61,408.0,89.5275,89.5275,89.2512,89.2595,408.0
2021-12-02 13:00:00,106.01,106.18,106.0,106.07,1100.0,88.7572,88.8995,88.7488,88.8074,1100.0
2021-12-02 13:30:00,105.84,107.0,105.84,107.0,361.0,88.6149,89.5861,88.6149,89.5861,361.0
2021-12-02 14:00:00,107.2,107.3,106.7,106.85,4036.0,89.7535,89.8372,89.3349,89.4605,4036.0
2021-12-02 14:30:00,107.01,107.22,106.79,107.2,4203.0,89.5944,89.7703,89.4102,89.7535,4203.0
2021-12-02 15:00:00,107.27,107.66,106.67,107.12,3100.0,89.8121,90.1387,89.3098,89.6865,3100.0
2021-12-02 15:30:00,107.13,107.13,106.27,106.47,17438.0,89.6949,89.6949,88.9749,89.1423,17438.0
2021-12-03 09:30:00,108.4,109.11,105.84,107.09,11058.0,90.7582,91.3527,88.6149,89.6614,11058.0
2021-12-03 10:00:00,107.12,107.29,106.24,107.03,13141.0,89.6865,89.8289,88.9498,89.6112,13141.0
2021-12-03 10:30:00,107.1,107.1,105.01,105.83,10756.0,89.6698,89.6698,87.9199,88.6065,10756.0
2021-12-03 11:00:00,105.88,105.88,105.0,105.46,2325.0,88.6483,88.6483,87.9116,88.2967,2325.0
2021-12-03 11:30:00,105.51,105.94,104.17,104.19,2084.0,88.3386,88.6986,87.2166,87.2334,2084.0
2021-12-03 12:00:00,104.23,105.23,103.75,105.07,3200.0,87.2669,88.1041,86.865,87.9702,3200.0
2021-12-03 12:30:00,104.96,105.93,104.58,105.19,3400.0,87.8781,88.6902,87.5599,88.0706,3400.0
2021-12-03 13:00:00,105.07,106.1,105.04,105.6,1400.0,87.9702,88.8325,87.945,88.4139,1400.0
2021-12-03 13:30:00,105.25,105.25,104.56,104.9,1400.0,88.1209,88.1209,87.5432,87.8278,1400.0
2021-12-03 14:00:00,104.65,104.96,104.16,104.89,2100.0,87.6185,87.8781,87.2083,87.8195,2100.0
2021-12-03 14:30:00,104.68,104.81,104.22,104.46,2000.0,87.6436,87.7525,87.2585,87.4594,2000.0
2021-12-03 15:00:00,104.31,105.46,104.08,105.46,6200.0,87.3339,88.2967,87.1413,88.2967,6200.0
2021-12-03 15:30:00,105.56,106.23,104.91,106.01,16155.0,88.3804,88.9414,87.8362,88.7572,16155.0
2021-12-06 09:30:00,107.99,108.39,105.74,107.22,7441.0,90.4149,90.7498,88.5311,89.7703,7441.0
2021-12-06 10:00:00,107.17,108.09,105.77,108.09,5540.0,89.7284,90.4987,88.5562,90.4987,5540.0
2021-12-06 10:30:00,108.05,108.12,107.19,108.07,4200.0,90.4652,90.5238,89.7451,90.4819,4200.0
2021-12-06 11:00:00,107.91,108.07,107.04,107.67,2372.0,90.348,90.4819,89.6196,90.147,2372.0
2021-12-06 11:30:00,107.8,107.83,106.81,107.52,2539.0,90.2559,90.281,89.427,90.0214,2539.0
2021-12-06 12:00:00,107.66,108.05,107.59,108.01,1145.0,90.1387,90.4652,90.08,90.4317,1145.0
2021-12-06 12:30:00,108.03,108.15,107.81,108.09,3045.0,90.4484,90.5489,90.2642,90.4987,3045.0
2021-12-06 13:00:00,108.15,108.67,108.05,108.57,4976.0,90.5489,90.9843,90.4652,90.9006,4976.0
2021-12-06 13:30:00,108.55,109.6,108.53,109.6,5006.0,90.8838,91.7629,90.8671,91.7629,5006.0
2021-12-06 14:00:00,109.69,109.69,108.99,109.4,8090.0,91.8383,91.8383,91.2522,91.5955,8090.0
2021-12-06 14:30:00,109.55,109.55,108.99,109.2,800.0,91.7211,91.7211,91.2522,91.428,800.0
2021-12-06 15:00:00,109.25,109.5,108.97,108.99,2305.0,91.4699,91.6792,91.2355,91.2522,2305.0
2021-12-06 15:30:00,109.18,109.18,108.01,108.24,8531.0,91.4113,91.4113,90.4317,90.6243,8531.0
2021-12-07 09:30:00,110.18,113.84,110.0,113.84,32628.0,92.2485,95.3129,92.0978,95.3129,32628.0
2021-12-07 10:00:00,113.73,114.7,113.7,114.55,10359.0,95.2208,96.0329,95.1957,95.9073,10359.0
2021-12-07 10:30:00,114.7,115.53,114.65,115.28,6136.0,96.0329,96.7278,95.991,96.5185,6136.0
2021-12-07 11:00:00,115.39,115.39,114.84,115.11,2005.0,96.6106,96.6106,96.1501,96.3762,2005.0
2021-12-07 11:30:00,115.25,115.29,114.8,115.21,5577.0,96.4934,96.5269,96.1166,96.4599,5577.0
2021-12-07 12:00:00,115.18,115.46,114.93,115.09,4319.0,96.4348,96.6692,96.2255,96.3594,4319.0
2021-12-07 12:30:00,115.16,115.69,115.13,115.64,3336.0,96.418,96.8618,96.3929,96.8199,3336.0
2021-12-07 13:00:00,115.64,115.77,115.08,115.47,4424.0,96.8199,96.9288,96.3511,96.6776,4424.0
2021-12-07 13:30:00,115.44,115.74,115.17,115.68,5808.0,96.6525,96.9037,96.4264,96.8534,5808.0
2021-12-07 14:00:00,115.64,115.94,115.5,115.77,4578.0,96.8199,97.0711,96.7027,96.9288,4578.0
2021-12-07 14:30:00,115.68,116.16,115.6,116.15,5012.0,96.8534,97.2553,96.7864,97.2469,5012.0
2021-12-07 15:00:00,116.31,116.82,115.98,115.98,7161.0,97.3809,97.8079,97.1046,97.1046,7161.0
2021-12-07 15:30:00,115.88,115.91,115.13,115.56,20370.0,97.0209,97.046,96.3929,96.7529,20370.0
2021-12-08 09:30:00,116.19,116.62,113.85,114.4,9433.0,97.2804,97.6404,95.3212,95.7817,9433.0
2021-12-08 10:00:00,114.42,114.8,113.85,114.25,5200.0,95.7985,96.1166,95.3212,95.6561,5200.0
2021-12-08 10:30:00,114.0,114.32,113.66,113.66,8042.0,95.4468,95.7148,95.1622,95.1622,8042.0
2021-12-08 11:00:00,113.84,114.62,113.7,114.21,6885.0,95.3129,95.9659,95.1957,95.6227,6885.0
2021-12-08 11:30:00,114.0,114.4,113.67,113.91,4905.0,95.4468,95.7817,95.1705,95.3715,4905.0
2021-12-08 12:00:00,113.81,114.37,113.73,113.82,5785.0,95.2878,95.7566,95.2208,95.2961,5785.0
2021-12-08 12:30:00,113.71,114.47,113.71,114.47,4614.0,95.204,95.8403,95.204,95.8403,4614.0
2021-12-08 13:00:00,114.46,114.49,113.83,113.95,4364.0,95.832,95.8571,95.3045,95.405,4364.0
2021-12-08 13:30:00,113.91,114.43,113.91,113.96,3600.0,95.3715,95.8069,95.3715,95.4133,3600.0
2021-12-08 14:00:00,114.02,114.2,113.83,113.83,2600.0,95.4636,95.6143,95.3045,95.3045,2600.0
2021-12-08 14:30:00,114.18,114.23,113.82,113.82,4338.0,95.5975,95.6394,95.2961,95.2961,4338.0
2021-12-08 15:00:00,113.75,114.0,113.4,113.97,5820.0,95.2375,95.4468,94.9445,95.4217,5820.0
2021-12-08 15:30:00,113.93,114.31,113.18,113.69,18114.0,95.3882,95.7064,94.7603,95.1873,18114.0
2021-12-09 09:30:00,112.52,113.07,111.58,111.69,4726.0,94.2077,94.6682,93.4207,93.5128,4726.0
2021-12-09 10:00:00,111.3,112.73,111.3,111.94,3704.0,93.1863,94.3835,93.1863,93.7221,3704.0
2021-12-09 10:30:00,111.95,111.95,110.85,111.16,3400.0,93.7305,93.7305,92.8095,93.069,3400.0
2021-12-09 11:00:00,111.03,111.25,110.55,111.11,4871.0,92.9602,93.1444,92.5583,93.0272,4871.0
2021-12-09 11:30:00,111.01,111.07,110.5,110.64,2830.0,92.9434,92.9937,92.5164,92.6337,2830.0
2021-12-09 12:00:00,110.78,110.9,110.4,110.76,1800.0,92.7509,92.8514,92.4327,92.7341,1800.0
2021-12-09 12:30:00,110.72,111.19,110.62,111.19,6300.0,92.7006,93.0942,92.6169,93.0942,6300.0
2021-12-09 13:00:00,111.16,111.25,109.87,109.87,7831.0,93.069,93.1444,91.989,91.989,7831.0
2021-12-09 13:30:00,109.91,110.77,109.91,110.67,8887.0,92.0225,92.7425,92.0225,92.6588,8887.0
2021-12-09 14:00:00,110.8,111.26,110.57,111.0,6974.0,92.7676,93.1528,92.5751,92.9351,6974.0
2021-12-09 14:30:00,110.59,110.86,110.53,110.56,3350.0,92.5918,92.8179,92.5416,92.5667,3350.0
2021-12-09 15:00:00,110.69,110.93,110.33,110.91,2000.0,92.6755,92.8765,92.3741,92.8597,2000.0
2021-12-09 15:30:00,110.9,111.13,110.37,110.39,10180.0,92.8514,93.0439,92.4076,92.4244,10180.0
2021-12-10 09:30:00,111.35,111.67,108.28,108.37,6812.0,93.2281,93.496,90.6577,90.7331,6812.0
2021-12-10 10:00:00,108.43,109.55,107.81,109.28,8950.0,90.7833,91.7211,90.2642,91.495,8950.0
2021-12-10 10:30:00,109.28,109.71,109.04,109.43,5900.0,91.495,91.855,91.2941,91.6206,5900.0
2021-12-10 11:00:00,109.25,109.28,107.99,108.51,5155.0,91.4699,91.495,90.4149,90.8503,5155.0
2021-12-10 11:30:00,108.48,109.02,108.48,109.02,2882.0,90.8252,91.2773,90.8252,91.2773,2882.0
2021-12-10 12:00:00,109.08,109.25,108.6,108.82,2626.0,91.3276,91.4699,90.9257,91.1099,2626.0
2021-12-10 12:30:00,108.8,108.9,108.3,108.3,2312.0,91.0931,91.1768,90.6745,90.6745,2312.0
2021-12-10 13:00:00,108.43,108.77,108.43,108.56,1641.0,90.7833,91.068,90.7833,90.8922,1641.0
2021-12-10 13:30:00,108.31,109.22,108.28,109.22,600.0,90.6829,91.4448,90.6577,91.4448,600.0
2021-12-10 14:00:00,109.22,110.09,109.22,110.09,2800.0,91.4448,92.1732,91.4448,92.1732,2800.0
2021-12-10 14:30:00,110.05,110.07,109.69,109.79,2399.0,92.1397,92.1564,91.8383,91.922,2399.0
2021-12-10 15:00:00,109.68,110.47,109.65,110.47,3464.0,91.8299,92.4913,91.8048,92.4913,3464.0
2021-12-10 15:30:00,110.37,111.23,110.37,111.19,11197.0,92.4076,93.1276,92.4076,93.0942,11197.0
2021-12-13 09:30:00,109.42,110.74,106.92,107.18,6083.0,91.6122,92.7174,89.5191,89.7368,6083.0
2021-12-13 10:00:00,107.1,107.36,106.55,106.6,6036.0,89.6698,89.8875,89.2093,89.2512,6036.0
2021-12-13 10:30:00,106.49,107.27,106.25,106.57,5800.0,89.1591,89.8121,88.9581,89.226,5800.0
2021-12-13 11:00:00,106.69,106.81,105.78,105.91,7663.0,89.3265,89.427,88.5646,88.6735,7663.0
2021-12-13 11:30:00,105.9,106.5,105.65,106.5,3400.0,88.6651,89.1674,88.4558,89.1674,3400.0
2021-12-13 12:00:00,106.46,107.45,106.38,107.32,2319.0,89.1339,89.9628,89.067,89.854,2319.0
2021-12-13 12:30:00,107.43,107.74,107.0,107.23,3186.0,89.9461,90.2056,89.5861,89.7786,3186.0
2021-12-13 13:00:00,107.23,107.23,106.97,107.13,800.0,89.7786,89.7786,89.5609,89.6949,800.0
2021-12-13 13:30:00,107.16,107.16,106.48,106.54,2431.0,89.72,89.72,89.1507,89.2009,2431.0
2021-12-13 14:00:00,106.52,107.69,106.52,107.15,2100.0,89.1842,90.1638,89.1842,89.7117,2100.0
2021-12-13 14:30:00,107.01,107.25,106.9,107.17,1100.0,89.5944,89.7954,89.5023,89.7284,1100.0
2021-12-13 15:00:00,107.13,107.68,107.13,107.5,3928.0,89.6949,90.1554,89.6949,90.0047,3928.0
2021-12-13 15:30:00,107.45,107.56,106.69,106.74,8785.0,89.9628,90.0549,89.3265,89.3684,8785.0
2021-12-14 09:30:00,104.42,106.11,103.76,105.64,10082.0,87.426,88.8409,86.8734,88.4474,10082.0
2021-12-14 10:00:00,106.02,106.89,105.8,106.73,5805.0,88.7656,89.494,88.5814,89.36,5805.0
2021-12-14 10:30:00,107.06,107.56,105.91,106.31,7431.0,89.6363,90.0549,88.6735,89.0084,7431.0
2021-12-14 11:00:00,106.18,106.31,105.75,105.99,2900.0,88.8995,89.0084,88.5395,88.7404,2900.0
2021-12-14 11:30:00,105.71,106.5,105.67,105.67,8863.0,88.506,89.1674,88.4725,88.4725,8863.0
2021-12-14 12:00:00,105.49,106.01,105.15,105.59,4230.0,88.3218,88.7572,88.0371,88.4055,4230.0
2021-12-14 12:30:00,105.69,105.84,104.91,105.1,5113.0,88.4893,88.6149,87.8362,87.9953,5113.0
2021-12-14 13:00:00,105.01,105.58,104.92,105.27,2600.0,87.9199,88.3972,87.8446,88.1376,2600.0
2021-12-14 13:30:00,105.32,105.37,104.78,104.78,3700.0,88.1795,88.2213,87.7274,87.7274,3700.0
2021-12-14 14:00:00,104.7,105.43,104.7,105.28,3138.0,87.6604,88.2716,87.6604,88.146,3138.0
2021-12-14 14:30:00,105.1,105.1,104.26,104.52,4536.0,87.9953,87.9953,87.292,87.5097,4536.0
2021-12-14 15:00:00,104.55,104.63,104.0,104.63,5872.0,87.5348,87.6018,87.0743,87.6018,5872.0
2021-12-14 15:30:00,104.53,104.66,103.65,103.98,13540.0,87.518,87.6269,86.7813,87.0576,13540.0
2021-12-15 09:30:00,104.09,104.09,101.26,101.53,8243.0,87.1497,87.1497,84.7802,85.0063,8243.0
2021-12-15 10:00:00,101.72,101.75,100.32,100.32,3100.0,85.1654,85.1905,83.9932,83.9932,3100.0
2021-12-15 10:30:00,100.83,100.83,99.26,99.54,10232.0,84.4202,84.4202,83.1057,83.3402,10232.0
2021-12-15 11:00:00,99.73,100.45,99.09,99.99,18577.0,83.4992,84.1021,82.9634,83.7169,18577.0
2021-12-15 11:30:00,99.87,100.27,99.76,100.16,2260.0,83.6165,83.9514,83.5244,83.8593,2260.0
2021-12-15 12:00:00,100.35,100.6,99.97,100.08,3575.0,84.0183,84.2276,83.7002,83.7923,3575.0
2021-12-15 12:30:00,100.32,100.44,100.01,100.14,6408.0,83.9932,84.0937,83.7337,83.8425,6408.0
2021-12-15 13:00:00,100.37,101.16,100.36,101.07,2328.0,84.0351,84.6965,84.0267,84.6212,2328.0
2021-12-15 13:30:00,101.21,101.5,101.01,101.19,3092.0,84.7384,84.9812,84.5709,84.7216,3092.0
2021-12-15 14:00:00,101.31,102.62,100.96,101.58,3079.0,84.8221,85.9189,84.5291,85.0482,3079.0
2021-12-15 14:30:00,101.75,102.33,101.75,101.82,3500.0,85.1905,85.6761,85.1905,85.2491,3500.0
2021-12-15 15:00:00,101.68,104.0,101.38,104.0,9363.0,85.1319,87.0743,84.8807,87.0743,9363.0
2021-12-15 15:30:00,104.15,104.39,102.75,103.79,22294.0,87.1999,87.4008,86.0277,86.8985,22294.0
2021-12-16 09:30:00,105.76,106.87,105.14,106.12,9529.0,88.5479,89.4772,88.0288,88.8493,9529.0
2021-12-16 10:00:00,106.14,107.03,105.62,106.88,9593.0,88.866,89.6112,88.4307,89.4856,9593.0
2021-12-16 10:30:00,106.88,107.8,106.82,107.3,17398.0,89.4856,90.2559,89.4354,89.8372,17398.0
2021-12-16 11:00:00,107.53,107.76,106.93,107.74,11736.0,90.0298,90.2224,89.5275,90.2056,11736.0
2021-12-16 11:30:00,107.71,107.74,106.99,106.99,5279.0,90.1805,90.2056,89.5777,89.5777,5279.0
2021-12-16 12:00:00,106.97,107.37,106.77,107.37,4725.0,89.5609,89.8958,89.3935,89.8958,4725.0
2021-12-16 12:30:00,107.29,107.32,106.73,106.73,8969.0,89.8289,89.854,89.36,89.36,8969.0
2021-12-16 13:00:00,106.84,107.74,106.84,107.69,18868.0,89.4521,90.2056,89.4521,90.1638,18868.0
2021-12-16 13:30:00,107.69,108.19,107.58,107.58,9842.0,90.1638,90.5824,90.0717,90.0717,9842.0
2021-12-16 14:00:00,107.54,107.57,106.71,106.71,9493.0,90.0382,90.0633,89.3433,89.3433,9493.0
2021-12-16 14:30:00,106.51,106.51,105.17,105.54,16455.0,89.1758,89.1758,88.0539,88.3637,16455.0
2021-12-16 15:00:00,105.59,105.63,105.12,105.55,12668.0,88.4055,88.439,88.012,88.372,12668.0
2021-12-16 15:30:00,105.63,105.78,105.06,105.31,31270.0,88.439,88.5646,87.9618,88.1711,31270.0
2021-12-17 09:30:00,103.67,104.65,101.2,101.49,11241.0,86.798,87.6185,84.73,84.9728,11241.0
2021-12-17 10:00:00,101.54,101.91,100.65,101.73,13856.0,85.0147,85.3244,84.2695,85.1737,13856.0
2021-12-17 10:30:00,101.66,104.04,101.66,103.76,12783.0,85.1151,87.1078,85.1151,86.8734,12783.0
2021-12-17 11:00:00,103.75,104.17,103.3,104.17,8043.0,86.865,87.2166,86.4882,87.2166,8043.0
2021-12-17 11:30:00,104.2,104.44,103.2,103.36,7796.0,87.2418,87.4427,86.4045,86.5385,7796.0
2021-12-17 12:00:00,103.45,103.45,102.77,103.01,8363.0,86.6138,86.6138,86.0445,86.2454,8363.0
2021-12-17 12:30:00,103.06,103.5,103.04,103.3,5430.0,86.2873,86.6557,86.2705,86.4882,5430.0
2021-12-17 13:00:00,103.28,103.47,102.94,103.19,3796.0,86.4715,86.6306,86.1868,86.3961,3796.0
2021-12-17 13:30:00,103.29,103.44,103.21,103.33,2620.0,86.4799,86.6054,86.4129,86.5133,2620.0
2021-12-17 14:00:00,103.41,103.53,103.15,103.16,3619.0,86.5803,86.6808,86.3626,86.371,3619.0
2021-12-17 14:30:00,103.16,103.27,102.84,102.89,4544.0,86.371,86.4631,86.1031,86.145,4544.0
2021-12-17 15:00:00,102.87,103.53,102.8,103.35,7603.0,86.1282,86.6808,86.0696,86.5301,7603.0
2021-12-17 15:30:00,103.27,103.31,101.91,102.39,30896.0,86.4631,86.4966,85.3244,85.7263,30896.0
2021-12-20 09:30:00,97.39,97.67,95.07,97.62,21284.0,81.5401,81.7745,79.5976,81.7326,21284.0
2021-12-20 10:00:00,97.62,99.9,97.62,98.19,9002.0,81.7326,83.6416,81.7326,82.2099,9002.0
2021-12-20 10:30:00,98.28,98.42,97.05,97.26,4054.0,82.2852,82.4024,81.2554,81.4312,4054.0
2021-12-20 11:00:00,97.46,97.55,96.96,97.26,4944.0,81.5987,81.674,81.18,81.4312,4944.0
2021-12-20 11:30:00,97.26,97.43,96.76,97.25,3293.0,81.4312,81.5736,81.0126,81.4228,3293.0
2021-12-20 12:00:00,97.52,98.36,97.52,98.12,5086.0,81.6489,82.3522,81.6489,82.1513,5086.0
2021-12-20 12:30:00,98.1,98.44,97.68,97.86,3875.0,82.1345,82.4192,81.7829,81.9336,3875.0
2021-12-20 13:00:00,97.88,98.25,97.63,98.25,3091.0,81.9503,82.2601,81.741,82.2601,3091.0
2021-12-20 13:30:00,98.21,98.54,98.03,98.39,3112.0,82.2266,82.5029,82.0759,82.3773,3112.0
2021-12-20 14:00:00,98.45,98.77,98.43,98.6,3047.0,82.4276,82.6955,82.4108,82.5531,3047.0
2021-12-20 14:30:00,98.61,98.61,98.06,98.46,4039.0,82.5615,82.5615,82.101,82.4359,4039.0
2021-12-20 15:00:00,98.57,99.02,98.39,99.02,5524.0,82.528,82.9048,82.3773,82.9048,5524.0
2021-12-20 15:30:00,98.9,99.36,98.44,99.27,25335.0,82.8043,83.1895,82.4192,83.1141,25335.0
2021-12-21 09:30:00,101.2,102.84,101.18,101.29,8326.0,84.73,86.1031,84.7133,84.8053,8326.0
2021-12-21 10:00:00,101.52,103.12,101.38,102.23,7263.0,84.9979,86.3375,84.8807,85.5924,7263.0
2021-12-21 10:30:00,102.85,103.04,102.21,102.76,5410.0,86.1115,86.2705,85.5756,86.0361,5410.0
2021-12-21 11:00:00,102.53,103.63,102.53,103.53,2078.0,85.8435,86.7645,85.8435,86.6808,2078.0
2021-12-21 11:30:00,103.24,104.03,103.24,103.69,3700.0,86.438,87.0994,86.438,86.8148,3700.0
2021-12-21 12:00:00,103.72,104.49,103.72,104.49,4330.0,86.8399,87.4846,86.8399,87.4846,4330.0
2021-12-21 12:30:00,104.65,105.27,104.61,104.93,5115.0,87.6185,88.1376,87.585,87.853,5115.0
2021-12-21 13:00:00,105.01,105.01,104.49,104.49,1151.0,87.9199,87.9199,87.4846,87.4846,1151.0
2021-12-21 13:30:00,104.51,104.68,104.35,104.35,2100.0,87.5013,87.6436,87.3673,87.3673,2100.0
2021-12-21 14:00:00,104.4,104.71,104.3,104.31,2669.0,87.4092,87.6688,87.3255,87.3339,2669.0
2021-12-21 14:30:00,104.3,104.97,104.09,104.84,3711.0,87.3255,87.8864,87.1497,87.7776,3711.0
2021-12-21 15:00:00,104.97,105.08,104.73,104.75,4400.0,87.8864,87.9785,87.6855,87.7022,4400.0
2021-12-21 15:30:00,104.96,105.05,104.35,104.78,8134.0,87.8781,87.9534,87.3673,87.7274,8134.0
2021-12-22 09:30:00,103.24,104.35,103.1,103.95,13827.0,86.438,87.3673,86.3208,87.0324,13827.0
2021-12-22 10:00:00,104.03,104.97,104.02,104.97,1202.0,87.0994,87.8864,87.0911,87.8864,1202.0
2021-12-22 10:30:00,104.92,105.71,104.74,105.4,5800.0,87.8446,88.506,87.6939,88.2465,5800.0
2021-12-22 11:00:00,105.61,106.08,105.61,105.86,3257.0,88.4223,88.8158,88.4223,88.6316,3257.0
2021-12-22 11:30:00,106.0,106.29,106.0,106.21,1400.0,88.7488,88.9916,88.7488,88.9246,1400.0
2021-12-22 12:00:00,106.39,106.95,106.39,106.85,3036.0,89.0753,89.5442,89.0753,89.4605,3036.0
2021-12-22 12:30:00,106.81,107.0,106.69,106.8,1699.0,89.427,89.5861,89.3265,89.4186,1699.0
2021-12-22 13:00:00,106.85,106.85,106.3,106.42,1000.0,89.4605,89.4605,89.0,89.1005,1000.0
2021-12-22 13:30:00,106.11,106.12,105.99,106.12,4550.0,88.8409,88.8493,88.7404,88.8493,4550.0
2021-12-22 14:00:00,106.09,106.09,105.63,105.72,1200.0,88.8242,88.8242,88.439,88.5144,1200.0
2021-12-22 14:30:00,105.52,105.66,105.39,105.39,2384.0,88.3469,88.4641,88.2381,88.2381,2384.0
2021-12-22 15:00:00,105.51,105.54,105.08,105.44,2672.0,88.3386,88.3637,87.9785,88.2799,2672.0
2021-12-22 15:30:00,105.48,105.84,105.47,105.65,6779.0,88.3134,88.6149,88.3051,88.4558,6779.0
2021-12-23 09:30:00,106.0,107.4,105.96,106.03,4475.0,88.7488,89.921,88.7153,88.7739,4475.0
2021-12-23 10:00:00,105.82,106.01,105.33,105.89,4664.0,88.5981,88.7572,88.1879,88.6567,4664.0
2021-12-23 10:30:00,105.82,106.25,105.78,105.95,3700.0,88.5981,88.9581,88.5646,88.7069,3700.0
2021-12-23 11:00:00,106.15,106.19,105.71,106.15,4974.0,88.8744,88.9079,88.506,88.8744,4974.0
2021-12-23 11:30:00,106.11,106.33,106.11,106.33,1200.0,88.8409,89.0251,88.8409,89.0251,1200.0
2021-12-23 12:00:00,106.31,106.75,106.24,106.67,1600.0,89.0084,89.3768,88.9498,89.3098,1600.0
2021-12-23 12:30:00,106.57,106.85,106.52,106.52,5593.0,89.226,89.4605,89.1842,89.1842,5593.0
2021-12-23 13:00:00,106.58,106.58,105.6,105.75,4717.0,89.2344,89.2344,88.4139,88.5395,4717.0
2021-12-23 13:30:00,105.83,106.01,105.83,105.9,1000.0,88.6065,88.7572,88.6065,88.6651,1000.0
2021-12-23 14:00:00,105.85,105.86,105.5,105.85,4841.0,88.6232,88.6316,88.3302,88.6232,4841.0
2021-12-23 14:30:00,105.75,105.94,105.7,105.94,1700.0,88.5395,88.6986,88.4976,88.6986,1700.0
2021-12-23 15:00:00,105.9,106.09,105.9,106.0,2996.0,88.6651,88.8242,88.6651,88.7488,2996.0
2021-12-23 15:30:00,105.95,106.31,105.81,105.95,9010.0,88.7069,89.0084,88.5897,88.7069,9010.0
2021-12-27 09:30:00,105.9,106.82,104.24,105.82,2212.0,88.6651,89.4354,87.2752,88.5981,2212.0
2021-12-27 10:00:00,105.93,106.73,105.93,106.54,1380.0,88.6902,89.36,88.6902,89.2009,1380.0
2021-12-27 10:30:00,107.4,108.68,107.4,108.5,4773.0,89.921,90.9926,89.921,90.8419,4773.0
2021-12-27 11:00:00,108.57,108.7,108.23,108.7,5279.0,90.9006,91.0094,90.6159,91.0094,5279.0
2021-12-27 11:30:00,108.6,109.5,108.4,109.5,7313.0,90.9257,91.6792,90.7582,91.6792,7313.0
2021-12-27 12:00:00,109.46,109.65,109.3,109.39,6694.0,91.6457,91.8048,91.5117,91.5871,6694.0
2021-12-27 12:30:00,109.58,109.85,109.44,109.85,8665.0,91.7462,91.9722,91.629,91.9722,8665.0
2021-12-27 13:00:00,109.67,110.16,109.67,110.04,5200.0,91.8215,92.2318,91.8215,92.1313,5200.0
2021-12-27 13:30:00,110.03,110.3,109.94,110.3,4882.0,92.1229,92.349,92.0476,92.349,4882.0
2021-12-27 14:00:00,110.29,110.6,110.29,110.55,5976.0,92.3406,92.6002,92.3406,92.5583,5976.0
2021-12-27 14:30:00,110.54,110.85,110.43,110.84,5376.0,92.5499,92.8095,92.4578,92.8011,5376.0
2021-12-27 15:00:00,110.85,110.9,110.36,110.45,11613.0,92.8095,92.8514,92.3992,92.4746,11613.0
2021-12-27 15:30:00,110.48,111.2,110.43,111.15,19827.0,92.4997,93.1025,92.4578,93.0607,19827.0
2021-12-28 09:30:00,111.72,112.26,110.36,111.58,4800.0,93.5379,93.99,92.3992,93.4207,4800.0
2021-12-28 10:00:00,111.51,111.51,110.09,110.52,6269.0,93.3621,93.3621,92.1732,92.5332,6269.0
2021-12-28 10:30:00,110.57,110.7,109.75,109.8,3442.0,92.5751,92.6839,91.8885,91.9304,3442.0
2021-12-28 11:00:00,109.67,109.67,109.14,109.62,4758.0,91.8215,91.8215,91.3778,91.7797,4758.0
2021-12-28 11:30:00,110.04,110.44,109.97,110.23,2231.0,92.1313,92.4662,92.0727,92.2904,2231.0
2021-12-28 12:00:00,110.33,110.33,109.83,109.83,2645.0,92.3741,92.3741,91.9555,91.9555,2645.0
2021-12-28 12:30:00,109.45,109.62,109.39,109.62,400.0,91.6373,91.7797,91.5871,91.7797,400.0
2021-12-28 13:00:00,109.91,110.16,109.89,110.16,900.0,92.0225,92.2318,92.0057,92.2318,900.0
2021-12-28 13:30:00,110.16,110.38,109.99,110.38,950.0,92.2318,92.416,92.0895,92.416,950.0
2021-12-28 14:00:00,110.23,110.65,110.23,110.39,1701.0,92.2904,92.642,92.2904,92.4244,1701.0
2021-12-28 14:30:00,110.55,110.55,110.48,110.48,639.0,92.5583,92.5583,92.4997,92.4997,639.0
2021-12-28 15:00:00,110.53,110.98,110.5,110.91,2432.0,92.5416,92.9183,92.5164,92.8597,2432.0
2021-12-28 15:30:00,111.06,111.11,110.11,110.11,9799.0,92.9853,93.0272,92.1899,92.1899,9799.0
2021-12-29 09:30:00,109.66,109.95,108.81,109.95,3327.0,91.8132,92.056,91.1015,92.056,3327.0
2021-12-29 10:00:00,109.98,110.21,109.95,110.05,1180.0,92.0811,92.2736,92.056,92.1397,1180.0
2021-12-29 10:30:00,110.43,111.2,110.43,110.92,1300.0,92.4578,93.1025,92.4578,92.8681,1300.0
2021-12-29 11:00:00,110.6,110.6,109.81,109.81,5532.0,92.6002,92.6002,91.9387,91.9387,5532.0
2021-12-29 11:30:00,109.32,109.35,109.13,109.33,1230.0,91.5285,91.5536,91.3694,91.5369,1230.0
2021-12-29 12:00:00,109.5,109.59,109.15,109.19,1285.0,91.6792,91.7545,91.3862,91.4196,1285.0
2021-12-29 12:30:00,109.67,109.94,109.67,109.94,800.0,91.8215,92.0476,91.8215,92.0476,800.0
2021-12-29 13:00:00,109.96,110.17,109.96,110.15,800.0,92.0643,92.2402,92.0643,92.2234,800.0
2021-12-29 13:30:00,110.14,110.14,109.91,109.96,900.0,92.215,92.215,92.0225,92.0643,900.0
2021-12-29 14:00:00,109.92,109.92,109.54,109.54,1700.0,92.0308,92.0308,91.7127,91.7127,1700.0
2021-12-29 14:30:00,109.48,109.5,109.36,109.5,600.0,91.6625,91.6792,91.562,91.6792,600.0
2021-12-29 15:00:00,109.5,109.51,109.24,109.37,3196.0,91.6792,91.6876,91.4615,91.5704,3196.0
2021-12-29 15:30:00,109.35,109.43,108.55,108.63,8088.0,91.5536,91.6206,90.8838,90.9508,8088.0
2021-12-30 09:30:00,109.52,109.87,109.23,109.85,1400.0,91.6959,91.989,91.4531,91.9722,1400.0
2021-12-30 10:00:00,109.08,109.22,108.5,108.67,3250.0,91.3276,91.4448,90.8419,90.9843,3250.0
2021-12-30 10:30:00,108.71,108.71,108.27,108.5,1548.0,91.0178,91.0178,90.6494,90.8419,1548.0
2021-12-30 11:00:00,108.36,108.62,108.27,108.28,2200.0,90.7247,90.9424,90.6494,90.6577,2200.0
2021-12-30 11:30:00,108.47,108.64,108.27,108.64,2161.0,90.8168,90.9592,90.6494,90.9592,2161.0
2021-12-30 12:00:00,108.54,108.66,108.42,108.47,1400.0,90.8754,90.9759,90.775,90.8168,1400.0
2021-12-30 12:30:00,108.56,108.56,108.31,108.45,1000.0,90.8922,90.8922,90.6829,90.8001,1000.0
2021-12-30 13:00:00,108.45,108.5,108.34,108.43,2500.0,90.8001,90.8419,90.708,90.7833,2500.0
2021-12-30 13:30:00,108.45,108.8,108.45,108.69,2319.0,90.8001,91.0931,90.8001,91.001,2319.0
2021-12-30 14:00:00,108.54,108.66,108.36,108.56,3293.0,90.8754,90.9759,90.7247,90.8922,3293.0
2021-12-30 14:30:00,108.4,108.42,108.0,108.06,2963.0,90.7582,90.775,90.4233,90.4736,2963.0
2021-12-30 15:00:00,107.9,107.9,107.48,107.63,4051.0,90.3396,90.3396,89.9879,90.1135,4051.0
2021-12-30 15:30:00,107.84,107.85,107.18,107.22,7857.0,90.2894,90.2977,89.7368,89.7703,7857.0
2021-12-31 09:30:00,105.63,107.47,105.53,106.91,2515.0,88.439,89.9796,88.3553,89.5107,2515.0
2021-12-31 10:00:00,106.7,107.71,106.7,107.13,900.0,89.3349,90.1805,89.3349,89.6949,900.0
2021-12-31 10:30:00,106.82,107.23,106.82,107.09,2065.0,89.4354,89.7786,89.4354,89.6614,2065.0
2021-12-31 11:00:00,107.07,107.66,106.98,107.65,1300.0,89.6447,90.1387,89.5693,90.1303,1300.0
2021-12-31 11:30:00,107.64,107.66,107.15,107.25,1500.0,90.1219,90.1387,89.7117,89.7954,1500.0
2021-12-31 12:00:00,107.14,107.5,107.05,107.06,1800.0,89.7033,90.0047,89.6279,89.6363,1800.0
2021-12-31 12:30:00,106.95,107.66,106.8,107.66,2200.0,89.5442,90.1387,89.4186,90.1387,2200.0
2021-12-31 13:00:00,107.54,107.73,107.49,107.6,1600.0,90.0382,90.1973,89.9963,90.0884,1600.0
2021-12-31 13:30:00,107.8,108.01,107.55,108.01,2000.0,90.2559,90.4317,90.0466,90.4317,2000.0
2021-12-31 14:00:00,107.99,107.99,107.58,107.77,1900.0,90.4149,90.4149,90.0717,90.2307,1900.0
2021-12-31 14:30:00,107.69,107.69,107.22,107.38,3086.0,90.1638,90.1638,89.7703,89.9042,3086.0
2021-12-31 15:00:00,107.58,107.99,107.52,107.99,4954.0,90.0717,90.4149,90.0214,90.4149,4954.0
2021-12-31 15:30:00,107.94,108.26,107.75,107.83,9139.0,90.3731,90.641,90.214,90.281,9139.0
2022-01-03 09:30:00,107.58,111.17,107.58,111.17,9772.0,90.0717,93.0774,90.0717,93.0774,9772.0
2022-01-03 10:00:00,111.22,112.37,111.22,112.13,4771.0,93.1193,94.0821,93.1193,93.8812,4771.0
2022-01-03 10:30:00,112.0,112.08,111.06,111.14,6670.0,93.7723,93.8393,92.9853,93.0523,6670.0
2022-01-03 11:00:00,111.43,111.57,110.86,111.57,2500.0,93.2951,93.4123,92.8179,93.4123,2500.0
2022-01-03 11:30:00,111.67,111.69,111.12,111.54,3000.0,93.496,93.5128,93.0355,93.3872,3000.0
2022-01-03 12:00:00,111.49,111.71,111.13,111.42,3450.0,93.3453,93.5295,93.0439,93.2867,3450.0
2022-01-03 12:30:00,111.49,111.7,111.11,111.63,4211.0,93.3453,93.5212,93.0272,93.4625,4211.0
2022-01-03 13:00:00,111.8,111.9,111.1,111.12,4587.0,93.6049,93.6886,93.0188,93.0355,4587.0
2022-01-03 13:30:00,111.11,111.18,110.58,110.85,3067.0,93.0272,93.0858,92.5834,92.8095,3067.0
2022-01-03 14:00:00,110.89,111.3,110.87,111.3,2129.0,92.843,93.1863,92.8262,93.1863,2129.0
2022-01-03 14:30:00,111.41,111.72,111.38,111.69,2000.0,93.2783,93.5379,93.2532,93.5128,2000.0
2022-01-03 15:00:00,111.65,111.75,111.39,111.49,4500.0,93.4793,93.563,93.2616,93.3453,4500.0
2022-01-03 15:30:00,111.6,112.01,111.55,111.87,11742.0,93.4374,93.7807,93.3956,93.6635,11742.0
2022-01-04 09:30:00,113.36,115.17,112.91,114.83,29530.0,94.911,96.4264,94.5342,96.1418,29530.0
2022-01-04 10:00:00,114.82,116.07,114.15,116.06,63024.0,96.1334,97.1799,95.5724,97.1716,63024.0
2022-01-04 10:30:00,116.1,117.1,116.1,116.94,13068.0,97.2051,98.0423,97.2051,97.9084,13068.0
2022-01-04 11:00:00,116.44,117.36,115.25,116.85,7421.0,97.4897,98.26,96.4934,97.833,7421.0
2022-01-04 11:30:00,117.09,118.73,116.81,118.67,13700.0,98.0339,99.407,97.7995,99.3568,13700.0
2022-01-04 12:00:00,118.6,119.06,118.2,119.06,5109.0,99.2982,99.6833,98.9633,99.6833,5109.0
2022-01-04 12:30:00,119.07,119.32,118.82,118.98,4275.0,99.6917,99.901,99.4824,99.6164,4275.0
2022-01-04 13:00:00,118.88,119.05,118.19,118.26,7068.0,99.5326,99.675,98.9549,99.0135,7068.0
2022-01-04 13:30:00,118.22,118.47,117.84,118.33,4301.0,98.98,99.1894,98.6619,99.0721,4301.0
2022-01-04 14:00:00,118.31,118.54,118.25,118.37,6993.0,99.0554,99.248,99.0052,99.1056,6993.0
2022-01-04 14:30:00,118.5,119.19,118.38,118.77,7500.0,99.2145,99.7922,99.114,99.4405,7500.0
2022-01-04 15:00:00,118.75,119.44,118.75,119.42,7614.0,99.4238,100.0015,99.4238,99.9847,7614.0
2022-01-04 15:30:00,119.3,119.67,118.86,119.19,34851.0,99.8843,100.1941,99.5159,99.7922,34851.0
2022-01-05 09:30:00,121.37,121.83,120.25,121.83,8056.0,101.6174,102.0025,100.6797,102.0025,8056.0
2022-01-05 10:00:00,122.0,123.41,121.1,123.28,12608.0,102.1449,103.3254,101.3913,103.2165,12608.0
2022-01-05 10:30:00,123.3,123.3,121.04,121.75,9031.0,103.2333,103.2333,101.3411,101.9355,9031.0
2022-01-05 11:00:00,121.71,121.82,120.81,121.26,8652.0,101.9021,101.9942,101.1485,101.5253,8652.0
2022-01-05 11:30:00,121.29,121.29,120.25,120.51,4279.0,101.5504,101.5504,100.6797,100.8974,4279.0
2022-01-05 12:00:00,120.47,121.62,120.47,121.62,2727.0,100.8639,101.8267,100.8639,101.8267,2727.0
2022-01-05 12:30:00,121.66,121.95,120.92,121.43,7002.0,101.8602,102.103,101.2406,101.6676,7002.0
2022-01-05 13:00:00,121.42,121.54,120.52,120.74,6875.0,101.6593,101.7597,100.9057,101.0899,6875.0
2022-01-05 13:30:00,120.77,120.84,120.54,120.7,3043.0,101.115,101.1736,100.9225,101.0564,3043.0
2022-01-05 14:00:00,120.66,120.81,119.35,119.53,7389.0,101.0229,101.1485,99.9261,100.0768,7389.0
2022-01-05 14:30:00,119.7,119.8,118.88,119.06,7993.0,100.2192,100.3029,99.5326,99.6833,7993.0
2022-01-05 15:00:00,118.93,119.03,117.94,118.31,7125.0,99.5745,99.6582,98.7456,99.0554,7125.0
2022-01-05 15:30:00,118.28,118.32,117.38,118.1,24735.0,99.0303,99.0638,98.2767,98.8796,24735.0
2022-01-06 09:30:00,122.7,124.35,121.56,121.74,16311.0,102.7309,104.1124,101.7765,101.9272,16311.0
2022-01-06 10:00:00,121.8,123.0,121.23,122.84,15622.0,101.9774,102.9821,101.5002,102.8482,15622.0
2022-01-06 10:30:00,122.99,124.02,122.64,122.64,12078.0,102.9737,103.8361,102.6807,102.6807,12078.0
2022-01-06 11:00:00,122.5,123.25,121.45,122.83,7176.0,102.5635,103.1914,101.6844,102.8398,7176.0
2022-01-06 11:30:00,122.95,123.71,122.82,123.63,8098.0,102.9402,103.5766,102.8314,103.5096,8098.0
2022-01-06 12:00:00,123.71,123.76,122.81,123.1,9086.0,103.5766,103.6184,102.823,103.0658,9086.0
2022-01-06 12:30:00,123.09,123.35,122.78,122.9,9628.0,103.0575,103.2751,102.7979,102.8984,9628.0
2022-01-06 13:00:00,122.95,123.03,122.35,122.35,6352.0,102.9402,103.0072,102.4379,102.4379,6352.0
2022-01-06 13:30:00,122.1,122.96,122.1,122.8,20525.0,102.2286,102.9486,102.2286,102.8147,20525.0
2022-01-06 14:00:00,122.86,122.91,122.33,122.43,4975.0,102.8649,102.9068,102.4212,102.5049,4975.0
2022-01-06 14:30:00,122.43,124.17,122.43,123.89,13097.0,102.5049,103.9617,102.5049,103.7273,13097.0
2022-01-06 15:00:00,123.95,124.29,123.63,123.95,11618.0,103.7775,104.0622,103.5096,103.7775,11618.0
2022-01-06 15:30:00,123.9,124.16,123.41,123.66,16501.0,103.7356,103.9533,103.3254,103.5347,16501.0
2022-01-07 09:30:00,124.0,124.57,121.99,123.43,11660.0,103.8194,104.2966,102.1365,103.3421,11660.0
2022-01-07 10:00:00,123.22,123.22,121.93,122.28,8026.0,103.1663,103.1663,102.0863,102.3793,8026.0
2022-01-07 10:30:00,122.07,122.34,121.2,121.51,8597.0,102.2035,102.4295,101.4751,101.7346,8597.0
2022-01-07 11:00:00,121.48,121.56,120.27,121.38,5357.0,101.7095,101.7765,100.6964,101.6258,5357.0
2022-01-07 11:30:00,121.76,122.85,121.62,122.73,5168.0,101.9439,102.8565,101.8267,102.7561,5168.0
2022-01-07 12:00:00,122.65,122.96,122.46,122.46,3703.0,102.6891,102.9486,102.53,102.53,3703.0
2022-01-07 12:30:00,122.53,122.86,122.29,122.67,5239.0,102.5886,102.8649,102.3877,102.7058,5239.0
2022-01-07 13:00:00,122.58,122.98,122.46,122.68,5047.0,102.6305,102.9654,102.53,102.7142,5047.0
2022-01-07 13:30:00,122.69,122.83,122.14,122.21,5994.0,102.7226,102.8398,102.2621,102.3207,5994.0
2022-01-07 14:00:00,122.11,122.12,121.35,121.57,7503.0,102.237,102.2453,101.6006,101.7848,7503.0
2022-01-07 14:30:00,121.56,121.62,121.29,121.41,5396.0,101.7765,101.8267,101.5504,101.6509,5396.0
2022-01-07 15:00:00,121.45,121.45,121.15,121.4,15282.0,101.6844,101.6844,101.4332,101.6425,15282.0
2022-01-07 15:30:00,121.38,122.0,121.37,121.59,19332.0,101.6258,102.1449,101.6174,101.8016,19332.0
2022-01-10 09:30:00,121.64,121.66,118.75,119.12,11349.0,101.8434,101.8602,99.4238,99.7336,11349.0
2022-01-10 10:00:00,119.11,119.96,118.11,118.7,6172.0,99.7252,100.4369,98.8879,99.3819,6172.0
2022-01-10 10:30:00,119.23,119.59,118.3,119.22,7200.0,99.8257,100.1271,99.047,99.8173,7200.0
2022-01-10 11:00:00,118.95,120.18,118.6,120.09,9994.0,99.5912,100.6211,99.2982,100.5457,9994.0
2022-01-10 11:30:00,120.01,120.01,118.85,119.5,6357.0,100.4787,100.4787,99.5075,100.0517,6357.0
2022-01-10 12:00:00,119.43,119.43,118.66,118.69,3300.0,99.9931,99.9931,99.3484,99.3736,3300.0
2022-01-10 12:30:00,118.4,118.42,117.7,118.27,10769.0,99.1307,99.1475,98.5447,99.0219,10769.0
2022-01-10 13:00:00,118.27,119.39,118.16,118.81,5523.0,99.0219,99.9596,98.9298,99.474,5523.0
2022-01-10 13:30:00,118.99,119.24,118.89,119.1,4300.0,99.6247,99.834,99.541,99.7168,4300.0
2022-01-10 14:00:00,119.15,120.01,119.14,119.97,5100.0,99.7587,100.4787,99.7503,100.4452,5100.0
2022-01-10 14:30:00,120.01,120.65,119.95,120.22,8269.0,100.4787,101.0146,100.4285,100.6545,8269.0
2022-01-10 15:00:00,120.1,120.55,120.02,120.05,9069.0,100.5541,100.9308,100.4871,100.5122,9069.0
2022-01-10 15:30:00,120.05,121.41,119.49,121.41,20035.0,100.5122,101.6509,100.0434,101.6509,20035.0
2022-01-11 09:30:00,121.57,122.0,120.27,120.27,9249.0,101.7848,102.1449,100.6964,100.6964,9249.0
2022-01-11 10:00:00,120.61,121.56,120.58,121.29,7350.0,100.9811,101.7765,100.956,101.5504,7350.0
2022-01-11 10:30:00,121.2,121.2,119.0,119.0,10818.0,101.4751,101.4751,99.6331,99.6331,10818.0
2022-01-11 11:00:00,119.04,120.11,119.01,119.55,11202.0,99.6666,100.5625,99.6415,100.0936,11202.0
2022-01-11 11:30:00,119.53,120.9,119.53,120.63,8643.0,100.0768,101.2239,100.0768,100.9978,8643.0
2022-01-11 12:00:00,120.73,123.03,120.73,122.58,18096.0,101.0815,103.0072,101.0815,102.6305,18096.0
2022-01-11 12:30:00,122.5,123.18,122.22,122.79,13768.0,102.5635,103.1328,102.3291,102.8063,13768.0
2022-01-11 13:00:00,122.88,123.21,122.47,123.12,6154.0,102.8816,103.1579,102.5384,103.0826,6154.0
2022-01-11 13:30:00,123.41,123.74,123.27,123.67,3040.0,103.3254,103.6017,103.2082,103.5431,3040.0
2022-01-11 14:00:00,123.7,123.74,123.37,123.7,3615.0,103.5682,103.6017,103.2919,103.5682,3615.0
2022-01-11 14:30:00,123.59,124.2,123.28,124.2,5622.0,103.4761,103.9868,103.2165,103.9868,5622.0
2022-01-11 15:00:00,124.17,124.92,124.17,124.63,6909.0,103.9617,104.5896,103.9617,104.3468,6909.0
2022-01-11 15:30:00,124.65,124.73,123.94,124.36,14509.0,104.3636,104.4306,103.7691,104.1208,14509.0
2022-01-12 09:30:00,125.32,125.6,123.86,125.31,6292.0,104.9245,105.159,103.7021,104.9162,6292.0
2022-01-12 10:00:00,125.28,125.6,123.43,123.43,5337.0,104.891,105.159,103.3421,103.3421,5337.0
2022-01-12 10:30:00,123.74,124.49,122.7,122.85,5059.0,103.6017,104.2296,102.7309,102.8565,5059.0
2022-01-12 11:00:00,123.29,123.44,122.28,122.73,4846.0,103.2249,103.3505,102.3793,102.7561,4846.0
2022-01-12 11:30:00,123.43,124.27,123.43,123.7,4467.0,103.3421,104.0454,103.3421,103.5682,4467.0
2022-01-12 12:00:00,123.88,123.9,123.41,123.41,4996.0,103.7189,103.7356,103.3254,103.3254,4996.0
2022-01-12 12:30:00,123.26,124.4,123.18,123.97,9650.0,103.1998,104.1543,103.1328,103.7942,9650.0
2022-01-12 13:00:00,123.98,124.87,123.98,124.75,3993.0,103.8026,104.5478,103.8026,104.4473,3993.0
2022-01-12 13:30:00,124.78,124.99,124.25,124.25,1203.0,104.4724,104.6482,104.0287,104.0287,1203.0
2022-01-12 14:00:00,124.45,125.35,124.43,125.25,4917.0,104.1961,104.9497,104.1794,104.8659,4917.0
2022-01-12 14:30:00,125.12,125.15,124.77,124.99,2501.0,104.7571,104.7822,104.464,104.6482,2501.0
2022-01-12 15:00:00,124.96,125.19,124.71,125.17,3627.0,104.6231,104.8157,104.4138,104.7989,3627.0
2022-01-12 15:30:00,125.13,125.31,124.46,124.46,10538.0,104.7655,104.9162,104.2045,104.2045,10538.0
2022-01-13 09:30:00,124.21,126.5,123.6,126.32,9874.0,103.9952,105.9125,103.4845,105.7618,9874.0
2022-01-13 10:00:00,126.42,127.17,125.61,125.8,9936.0,105.8455,106.4735,105.1673,105.3264,9936.0
2022-01-13 10:30:00,125.75,125.79,124.31,124.5,6743.0,105.2846,105.318,104.0789,104.238,6743.0
2022-01-13 11:00:00,124.86,125.92,124.46,125.92,2007.0,104.5394,105.4269,104.2045,105.4269,2007.0
2022-01-13 11:30:00,126.17,127.0,126.08,127.0,2811.0,105.6362,106.3311,105.5609,106.3311,2811.0
2022-01-13 12:00:00,126.84,126.89,125.0,125.74,7426.0,106.1972,106.239,104.6566,105.2762,7426.0
2022-01-13 12:30:00,125.66,126.27,125.38,125.44,3500.0,105.2092,105.7199,104.9748,105.025,3500.0
2022-01-13 13:00:00,125.9,126.45,125.74,126.41,1600.0,105.4101,105.8706,105.2762,105.8371,1600.0
2022-01-13 13:30:00,126.42,126.42,126.23,126.31,1300.0,105.8455,105.8455,105.6864,105.7534,1300.0
2022-01-13 14:00:00,126.69,126.78,126.22,126.28,2019.0,106.0716,106.1469,105.6781,105.7283,2019.0
2022-01-13 14:30:00,126.22,126.35,125.76,126.12,4383.0,105.6781,105.7869,105.2929,105.5943,4383.0
2022-01-13 15:00:00,126.05,126.1,124.65,124.73,7729.0,105.5357,105.5776,104.3636,104.4306,7729.0
2022-01-13 15:30:00,124.68,125.04,123.61,124.1,27581.0,104.3887,104.6901,103.4928,103.9031,27581.0
2022-01-14 09:30:00,124.89,128.58,124.89,128.47,8673.0,104.5645,107.654,104.5645,107.5619,8673.0
2022-01-14 10:00:00,128.16,128.64,127.89,127.9,2432.0,107.3023,107.7042,107.0763,107.0847,2432.0
2022-01-14 10:30:00,127.5,127.61,126.7,126.89,8888.0,106.7497,106.8418,106.0799,106.239,8888.0
2022-01-14 11:00:00,127.06,127.06,126.12,126.53,1300.0,106.3814,106.3814,105.5943,105.9376,1300.0
2022-01-14 11:30:00,126.41,127.04,126.21,126.5,2697.0,105.8371,106.3646,105.6697,105.9125,2697.0
2022-01-14 12:00:00,126.35,126.57,126.05,126.34,4900.0,105.7869,105.9711,105.5357,105.7785,4900.0
2022-01-14 12:30:00,126.38,126.63,126.22,126.52,1255.0,105.812,106.0213,105.6781,105.9292,1255.0
2022-01-14 13:00:00,126.54,126.7,126.25,126.45,2718.0,105.946,106.0799,105.7032,105.8706,2718.0
2022-01-14 13:30:00,126.48,126.93,126.35,126.93,2530.0,105.8958,106.2725,105.7869,106.2725,2530.0
2022-01-14 14:00:00,127.05,127.7,126.55,126.62,4265.0,106.373,106.9172,105.9544,106.013,4265.0
2022-01-14 14:30:00,126.52,127.39,126.52,127.23,1100.0,105.9292,106.6577,105.9292,106.5237,1100.0
2022-01-14 15:00:00,127.25,128.17,127.25,128.01,3111.0,106.5404,107.3107,106.5404,107.1767,3111.0
2022-01-14 15:30:00,128.1,129.33,128.1,129.22,8234.0,107.2521,108.2819,107.2521,108.1898,8234.0
2022-01-18 09:30:00,130.74,131.69,129.62,130.79,27872.0,109.4624,110.2578,108.5247,109.5043,27872.0
2022-01-18 10:00:00,130.53,130.69,129.11,129.84,12908.0,109.2866,109.4206,108.0977,108.7089,12908.0
2022-01-18 10:30:00,130.0,130.0,127.21,127.34,6603.0,108.8429,108.8429,106.5069,106.6158,6603.0
2022-01-18 11:00:00,127.13,127.39,126.33,127.1,11530.0,106.44,106.6577,105.7702,106.4148,11530.0
2022-01-18 11:30:00,127.05,127.58,125.97,126.68,13026.0,106.373,106.8167,105.4688,106.0632,13026.0
2022-01-18 12:00:00,126.28,126.28,125.36,125.43,5342.0,105.7283,105.7283,104.958,105.0166,5342.0
2022-01-18 12:30:00,125.34,125.34,123.83,124.43,4608.0,104.9413,104.9413,103.677,104.1794,4608.0
2022-01-18 13:00:00,124.58,124.68,123.89,124.49,4202.0,104.305,104.3887,103.7273,104.2296,4202.0
2022-01-18 13:30:00,125.0,125.24,124.46,125.24,3831.0,104.6566,104.8576,104.2045,104.8576,3831.0
2022-01-18 14:00:00,125.37,125.76,124.78,125.37,7165.0,104.9664,105.2929,104.4724,104.9664,7165.0
2022-01-18 14:30:00,125.6,127.23,125.6,126.61,6186.0,105.159,106.5237,105.159,106.0046,6186.0
2022-01-18 15:00:00,126.6,126.6,125.47,125.7,7824.0,105.9962,105.9962,105.0501,105.2427,7824.0
2022-01-18 15:30:00,125.68,126.01,125.12,126.0,25471.0,105.2259,105.5022,104.7571,105.4939,25471.0
2022-01-19 09:30:00,127.04,127.73,124.35,125.22,6311.0,106.3646,106.9423,104.1124,104.8408,6311.0
2022-01-19 10:00:00,125.32,126.05,124.42,124.54,5225.0,104.9245,105.5357,104.171,104.2715,5225.0
2022-01-19 10:30:00,124.5,125.66,123.59,125.66,9521.0,104.238,105.2092,103.4761,105.2092,9521.0
2022-01-19 11:00:00,125.54,126.02,124.85,125.45,4698.0,105.1087,105.5106,104.531,105.0334,4698.0
2022-01-19 11:30:00,125.59,126.58,125.22,126.4,2008.0,105.1506,105.9795,104.8408,105.8288,2008.0
2022-01-19 12:00:00,126.1,126.1,125.59,125.77,1893.0,105.5776,105.5776,105.1506,105.3013,1893.0
2022-01-19 12:30:00,125.78,126.21,125.52,126.2,4459.0,105.3097,105.6697,105.092,105.6613,4459.0
2022-01-19 13:00:00,126.17,126.17,125.49,125.88,2579.0,105.6362,105.6362,105.0669,105.3934,2579.0
2022-01-19 13:30:00,125.77,126.73,125.77,126.7,1869.0,105.3013,106.1051,105.3013,106.0799,1869.0
2022-01-19 14:00:00,126.46,126.46,125.92,125.96,2552.0,105.879,105.879,105.4269,105.4604,2552.0
2022-01-19 14:30:00,125.73,126.29,125.64,126.29,4895.0,105.2678,105.7367,105.1925,105.7367,4895.0
2022-01-19 15:00:00,126.24,127.2,126.07,127.06,6644.0,105.6948,106.4986,105.5525,106.3814,6644.0
2022-01-19 15:30:00,127.08,127.1,125.6,125.62,12455.0,106.3981,106.4148,105.159,105.1757,12455.0
2022-01-20 09:30:00,122.42,125.17,122.42,125.17,6509.0,102.4965,104.7989,102.4965,104.7989,6509.0
2022-01-20 10:00:00,125.04,125.99,124.25,125.58,8143.0,104.6901,105.4855,104.0287,105.1422,8143.0
2022-01-20 10:30:00,125.89,127.43,125.89,127.43,3078.0,105.4018,106.6911,105.4018,106.6911,3078.0
2022-01-20 11:00:00,126.88,127.36,126.67,126.99,3916.0,106.2307,106.6325,106.0548,106.3228,3916.0
2022-01-20 11:30:00,127.45,128.56,127.39,128.56,4855.0,106.7079,107.6372,106.6577,107.6372,4855.0
2022-01-20 12:00:00,128.53,128.53,127.95,128.16,2290.0,107.6121,107.6121,107.1265,107.3023,2290.0
2022-01-20 12:30:00,128.76,129.14,128.37,129.14,2180.0,107.8047,108.1228,107.4782,108.1228,2180.0
2022-01-20 13:00:00,128.93,128.93,128.06,128.06,2725.0,107.947,107.947,107.2186,107.2186,2725.0
2022-01-20 13:30:00,127.84,128.75,127.84,128.38,1108.0,107.0344,107.7963,107.0344,107.4865,1108.0
2022-01-20 14:00:00,128.42,128.66,127.14,127.14,2739.0,107.52,107.721,106.4483,106.4483,2739.0
2022-01-20 14:30:00,127.19,127.19,125.97,126.08,8428.0,106.4902,106.4902,105.4688,105.5609,8428.0
2022-01-20 15:00:00,126.41,126.41,124.47,124.64,16011.0,105.8371,105.8371,104.2129,104.3552,16011.0
2022-01-20 15:30:00,124.5,124.56,121.7,121.93,21893.0,104.238,104.2882,101.8937,102.0863,21893.0
2022-01-21 09:30:00,119.08,120.0,117.23,117.39,21209.0,99.7001,100.4704,98.1512,98.2851,21209.0
2022-01-21 10:00:00,117.57,117.87,115.49,116.63,12971.0,98.4358,98.687,96.6943,97.6488,12971.0
2022-01-21 10:30:00,117.27,120.07,117.27,118.86,11418.0,98.1847,100.529,98.1847,99.5159,11418.0
2022-01-21 11:00:00,118.74,120.72,118.74,120.24,6361.0,99.4154,101.0732,99.4154,100.6713,6361.0
2022-01-21 11:30:00,120.39,120.39,119.24,119.72,8800.0,100.7969,100.7969,99.834,100.2359,8800.0
2022-01-21 12:00:00,119.55,119.55,118.4,119.33,3150.0,100.0936,100.0936,99.1307,99.9094,3150.0
2022-01-21 12:30:00,119.35,119.68,118.9,118.96,2500.0,99.9261,100.2024,99.5494,99.5996,2500.0
2022-01-21 13:00:00,119.09,119.66,118.7,119.05,3303.0,99.7085,100.1857,99.3819,99.675,3303.0
2022-01-21 13:30:00,119.19,119.91,119.13,119.72,4195.0,99.7922,100.395,99.7419,100.2359,4195.0
2022-01-21 14:00:00,119.75,119.86,119.41,119.44,5308.0,100.261,100.3531,99.9764,100.0015,5308.0
2022-01-21 14:30:00,119.14,119.23,118.11,118.12,5201.0,99.7503,99.8257,98.8879,98.8963,5201.0
2022-01-21 15:00:00,118.07,118.61,117.41,117.41,8510.0,98.8545,99.3066,98.3019,98.3019,8510.0
2022-01-21 15:30:00,117.62,118.86,117.33,117.99,14826.0,98.4777,99.5159,98.2349,98.7875,14826.0
2022-01-24 09:30:00,112.98,115.61,111.26,111.83,9980.0,94.5928,96.7948,93.1528,93.63,9980.0
2022-01-24 10:00:00,111.82,111.87,109.3,110.64,13186.0,93.6216,93.6635,91.5117,92.6337,13186.0
2022-01-24 10:30:00,110.62,113.04,110.53,111.92,6859.0,92.6169,94.6431,92.5416,93.7053,6859.0
2022-01-24 11:00:00,112.01,112.16,110.85,111.65,7913.0,93.7807,93.9063,92.8095,93.4793,7913.0
2022-01-24 11:30:00,111.74,112.48,110.74,112.4,14734.0,93.5546,94.1742,92.7174,94.1072,14734.0
2022-01-24 12:00:00,112.38,112.64,111.29,111.67,9624.0,94.0905,94.3082,93.1779,93.496,9624.0
2022-01-24 12:30:00,111.62,113.21,110.8,112.81,6185.0,93.4542,94.7854,92.7676,94.4505,6185.0
2022-01-24 13:00:00,112.89,114.07,112.86,113.19,1950.0,94.5175,95.5054,94.4924,94.7687,1950.0
2022-01-24 13:30:00,112.93,114.97,112.93,114.97,3398.0,94.551,96.259,94.551,96.259,3398.0
2022-01-24 14:00:00,115.25,115.76,114.73,115.44,4221.0,96.4934,96.9204,96.058,96.6525,4221.0
2022-01-24 14:30:00,115.89,116.28,114.55,116.28,5175.0,97.0292,97.3558,95.9073,97.3558,5175.0
2022-01-24 15:00:00,116.44,118.54,116.36,117.97,13062.0,97.4897,99.248,97.4228,98.7707,13062.0
2022-01-24 15:30:00,117.85,120.13,117.72,119.46,16214.0,98.6703,100.5792,98.5614,100.0182,16214.0
2022-01-25 09:30:00,118.25,119.0,116.35,116.95,3700.0,99.0052,99.6331,97.4144,97.9167,3700.0
2022-01-25 10:00:00,116.65,118.67,115.62,118.67,3104.0,97.6656,99.3568,96.8032,99.3568,3104.0
2022-01-25 10:30:00,118.59,121.35,118.51,121.0,10870.0,99.2898,101.6006,99.2228,101.3076,10870.0
2022-01-25 11:00:00,120.63,123.0,120.63,122.64,3813.0,100.9978,102.9821,100.9978,102.6807,3813.0
2022-01-25 11:30:00,122.25,123.93,121.48,122.8,5974.0,102.3542,103.7608,101.7095,102.8147,5974.0
2022-01-25 12:00:00,122.68,124.28,122.68,123.98,3437.0,102.7142,104.0538,102.7142,103.8026,3437.0
2022-01-25 12:30:00,123.89,124.03,122.87,122.92,2350.0,103.7273,103.8445,102.8733,102.9151,2350.0
2022-01-25 13:00:00,123.46,124.78,123.15,124.72,4100.0,103.3672,104.4724,103.1077,104.4222,4100.0
2022-01-25 13:30:00,124.72,126.11,124.72,125.89,4091.0,104.4222,105.586,104.4222,105.4018,4091.0
2022-01-25 14:00:00,125.8,126.22,125.14,126.22,4325.0,105.3264,105.6781,104.7738,105.6781,4325.0
2022-01-25 14:30:00,126.24,127.13,125.76,126.79,4314.0,105.6948,106.44,105.2929,106.1553,4314.0
2022-01-25 15:00:00,126.66,127.49,125.94,126.58,10619.0,106.0465,106.7414,105.4436,105.9795,10619.0
2022-01-25 15:30:00,126.64,128.09,126.64,126.91,26497.0,106.0297,107.2437,106.0297,106.2558,26497.0
2022-01-26 09:30:00,129.7,130.61,126.9,130.61,5670.0,108.5917,109.3536,106.2474,109.3536,5670.0
2022-01-26 10:00:00,130.47,130.47,127.69,127.76,13536.0,109.2364,109.2364,106.9088,106.9674,13536.0
2022-01-26 10:30:00,127.56,128.71,127.25,128.33,8363.0,106.8,107.7628,106.5404,107.4447,8363.0
2022-01-26 11:00:00,128.11,130.0,128.11,129.84,2700.0,107.2605,108.8429,107.2605,108.7089,2700.0
2022-01-26 11:30:00,129.66,130.0,128.8,130.0,2099.0,108.5582,108.8429,107.8382,108.8429,2099.0
2022-01-26 12:00:00,130.0,130.44,129.97,130.12,3800.0,108.8429,109.2113,108.8178,108.9434,3800.0
2022-01-26 12:30:00,130.21,131.54,130.02,131.44,6883.0,109.0187,110.1323,108.8596,110.0485,6883.0
2022-01-26 13:00:00,131.31,131.31,129.54,130.16,4894.0,109.9397,109.9397,108.4577,108.9768,4894.0
2022-01-26 13:30:00,130.8,130.91,130.28,130.63,2200.0,109.5127,109.6048,109.0773,109.3704,2200.0
2022-01-26 14:00:00,130.68,131.57,129.18,130.94,7199.0,109.4122,110.1574,108.1563,109.6299,7199.0
2022-01-26 14:30:00,130.94,131.0,128.69,129.02,8906.0,109.6299,109.6801,107.7461,108.0224,8906.0
2022-01-26 15:00:00,128.5,128.57,125.63,127.17,5997.0,107.587,107.6456,105.1841,106.4735,5997.0
2022-01-26 15:30:00,127.16,128.17,126.72,127.38,14890.0,106.4651,107.3107,106.0967,106.6493,14890.0
2022-01-27 09:30:00,131.7,134.05,131.08,131.42,15660.0,110.2662,112.2338,109.7471,110.0318,15660.0
2022-01-27 10:00:00,131.58,131.65,128.25,128.47,9867.0,110.1657,110.2243,107.3777,107.5619,9867.0
2022-01-27 10:30:00,128.26,129.25,127.5,129.03,6395.0,107.3861,108.2149,106.7497,108.0307,6395.0
2022-01-27 11:00:00,129.01,129.6,128.28,128.54,8186.0,108.014,108.508,107.4028,107.6205,8186.0
2022-01-27 11:30:00,128.58,129.54,128.58,129.54,3150.0,107.654,108.4577,107.654,108.4577,3150.0
2022-01-27 12:00:00,129.24,129.37,128.42,128.48,2104.0,108.2066,108.3154,107.52,107.5703,2104.0
2022-01-27 12:30:00,128.1,128.1,127.35,127.62,1100.0,107.2521,107.2521,106.6242,106.8502,1100.0
2022-01-27 13:00:00,127.44,127.44,126.28,126.28,2750.0,106.6995,106.6995,105.7283,105.7283,2750.0
2022-01-27 13:30:00,126.53,127.27,126.17,127.27,1401.0,105.9376,106.5572,105.6362,106.5572,1401.0
2022-01-27 14:00:00,127.5,128.03,127.0,127.0,1600.0,106.7497,107.1935,106.3311,106.3311,1600.0
2022-01-27 14:30:00,127.18,128.1,126.57,127.21,1900.0,106.4818,107.2521,105.9711,106.5069,1900.0
2022-01-27 15:00:00,127.49,128.34,126.73,128.29,7640.0,106.7414,107.453,106.1051,107.4112,7640.0
2022-01-27 15:30:00,128.14,129.27,127.4,128.66,16704.0,107.2856,108.2317,106.666,107.721,16704.0
2022-01-28 09:30:00,129.0,130.32,127.95,128.89,7322.0,108.0056,109.1108,107.1265,107.9135,7322.0
2022-01-28 10:00:00,128.97,129.8,127.91,128.54,2300.0,107.9805,108.6754,107.093,107.6205,2300.0
2022-01-28 10:30:00,128.43,128.43,126.48,127.49,4648.0,107.5284,107.5284,105.8958,106.7414,4648.0
2022-01-28 11:00:00,127.51,128.91,127.0,128.77,1600.0,106.7581,107.9303,106.3311,107.8131,1600.0
2022-01-28 11:30:00,128.98,129.38,128.19,129.25,2200.0,107.9889,108.3238,107.3275,108.2149,2200.0
2022-01-28 12:00:00,129.17,129.17,127.97,127.97,1000.0,108.148,108.148,107.1433,107.1433,1000.0
2022-01-28 12:30:00,128.24,128.24,126.0,126.0,1735.0,107.3693,107.3693,105.4939,105.4939,1735.0
2022-01-28 13:00:00,126.08,126.8,126.08,126.8,1310.0,105.5609,106.1637,105.5609,106.1637,1310.0
2022-01-28 13:30:00,127.09,128.11,126.75,127.89,2825.0,106.4065,107.2605,106.1218,107.0763,2825.0
2022-01-28 14:00:00,127.82,127.82,125.4,125.47,3001.0,107.0177,107.0177,104.9915,105.0501,3001.0
2022-01-28 14:30:00,125.72,126.73,125.45,126.73,3854.0,105.2594,106.1051,105.0334,106.1051,3854.0
2022-01-28 15:00:00,126.75,126.95,126.34,126.9,3782.0,106.1218,106.2893,105.7785,106.2474,3782.0
2022-01-28 15:30:00,126.49,128.73,126.49,128.73,8351.0,105.9041,107.7796,105.9041,107.7796,8351.0
2022-01-31 09:30:00,127.82,128.72,125.66,125.66,6892.0,107.0177,107.7712,105.2092,105.2092,6892.0
2022-01-31 10:00:00,126.0,128.68,126.0,128.52,4291.0,105.4939,107.7377,105.4939,107.6037,4291.0
2022-01-31 10:30:00,128.76,129.0,127.59,128.2,1100.0,107.8047,108.0056,106.8251,107.3358,1100.0
2022-01-31 11:00:00,128.44,128.44,127.17,127.4,1020.0,107.5368,107.5368,106.4735,106.666,1020.0
2022-01-31 11:30:00,127.17,127.17,126.42,126.84,963.0,106.4735,106.4735,105.8455,106.1972,963.0
2022-01-31 12:00:00,126.93,127.22,126.52,126.62,1300.0,106.2725,106.5153,105.9292,106.013,1300.0
2022-01-31 12:30:00,127.06,129.33,126.95,129.33,3102.0,106.3814,108.2819,106.2893,108.2819,3102.0
2022-01-31 13:00:00,129.2,129.52,129.03,129.03,1400.0,108.1731,108.441,108.0307,108.0307,1400.0
2022-01-31 13:30:00,128.5,128.7,127.12,127.36,4603.0,107.587,107.7545,106.4316,106.6325,4603.0
2022-01-31 14:00:00,127.19,127.54,126.46,126.93,7409.0,106.4902,106.7832,105.879,106.2725,7409.0
2022-01-31 14:30:00,126.94,127.24,126.1,126.39,6057.0,106.2809,106.5321,105.5776,105.8204,6057.0
2022-01-31 15:00:00,126.5,126.68,125.35,125.72,5394.0,105.9125,106.0632,104.9497,105.2594,5394.0
2022-01-31 15:30:00,125.58,126.43,125.52,126.11,13764.0,105.1422,105.8539,105.092,105.586,13764.0
2022-02-01 09:30:00,124.82,126.81,122.78,126.81,19540.0,104.5059,106.172,102.7979,106.172,19540.0
2022-02-01 10:00:00,126.49,129.72,125.97,129.59,9590.0,105.9041,108.6085,105.4688,108.4996,9590.0
2022-02-01 10:30:00,129.73,130.95,129.73,130.95,10512.0,108.6168,109.6383,108.6168,109.6383,10512.0
2022-02-01 11:00:00,130.6,131.21,130.07,130.21,3326.0,109.3452,109.856,108.9015,109.0187,3326.0
2022-02-01 11:30:00,129.85,130.59,129.61,130.59,4153.0,108.7173,109.3369,108.5164,109.3369,4153.0
2022-02-01 12:00:00,130.59,130.6,129.89,129.89,3100.0,109.3369,109.3452,108.7508,108.7508,3100.0
2022-02-01 12:30:00,129.95,130.88,129.8,130.59,3415.0,108.801,109.5797,108.6754,109.3369,3415.0
2022-02-01 13:00:00,131.06,131.06,129.89,129.89,2239.0,109.7304,109.7304,108.7508,108.7508,2239.0
2022-02-01 13:30:00,129.79,130.16,129.79,129.9,1400.0,108.6671,108.9768,108.6671,108.7592,1400.0
2022-02-01 14:00:00,130.13,131.0,130.13,130.66,14751.0,108.9517,109.6801,108.9517,109.3955,14751.0
2022-02-01 14:30:00,130.8,130.86,130.1,130.18,10928.0,109.5127,109.5629,108.9266,108.9936,10928.0
2022-02-01 15:00:00,130.28,130.4,129.54,129.79,21280.0,109.0773,109.1778,108.4577,108.6671,21280.0
2022-02-01 15:30:00,129.7,130.47,129.66,130.19,50806.0,108.5917,109.2364,108.5582,109.002,50806.0
2022-02-02 09:30:00,129.81,130.22,127.61,127.71,5050.0,108.6838,109.0271,106.8418,106.9256,5050.0
2022-02-02 10:00:00,127.37,128.48,127.3,127.86,5243.0,106.6409,107.5703,106.5823,107.0512,5243.0
2022-02-02 10:30:00,127.81,129.97,127.63,129.97,7947.0,107.0093,108.8178,106.8586,108.8178,7947.0
2022-02-02 11:00:00,129.93,129.93,128.47,128.95,4930.0,108.7843,108.7843,107.5619,107.9638,4930.0
2022-02-02 11:30:00,129.16,130.11,128.66,129.98,6328.0,108.1396,108.935,107.721,108.8261,6328.0
2022-02-02 12:00:00,130.08,130.27,129.93,129.98,3908.0,108.9099,109.0689,108.7843,108.8261,3908.0
2022-02-02 12:30:00,129.77,129.77,129.38,129.69,4042.0,108.6503,108.6503,108.3238,108.5833,4042.0
2022-02-02 13:00:00,129.78,130.58,129.78,130.0,2614.0,108.6587,109.3285,108.6587,108.8429,2614.0
2022-02-02 13:30:00,130.35,131.18,130.33,130.97,4218.0,109.1359,109.8308,109.1192,109.655,4218.0
2022-02-02 14:00:00,130.69,130.73,130.2,130.43,4800.0,109.4206,109.4541,109.0103,109.2029,4800.0
2022-02-02 14:30:00,130.43,131.27,130.43,130.96,1897.0,109.2029,109.9062,109.2029,109.6466,1897.0
2022-02-02 15:00:00,130.7,131.07,130.47,130.91,2914.0,109.429,109.7387,109.2364,109.6048,2914.0
2022-02-02 15:30:00,131.0,131.69,130.76,131.0,15937.0,109.6801,110.2578,109.4792,109.6801,15937.0
2022-02-03 09:30:00,129.53,130.23,128.4,129.08,3936.0,108.4494,109.0354,107.5033,108.0726,3936.0
2022-02-03 10:00:00,128.07,129.67,128.07,129.16,3700.0,107.227,108.5666,107.227,108.1396,3700.0
2022-02-03 10:30:00,129.12,129.65,128.25,129.53,4046.0,108.1061,108.5498,107.3777,108.4494,4046.0
2022-02-03 11:00:00,129.08,129.55,128.81,128.82,2426.0,108.0726,108.4661,107.8466,107.8549,2426.0
2022-02-03 11:30:00,128.91,129.1,128.06,128.11,1742.0,107.9303,108.0894,107.2186,107.2605,1742.0
2022-02-03 12:00:00,128.31,128.31,127.55,127.61,2127.0,107.4279,107.4279,106.7916,106.8418,2127.0
2022-02-03 12:30:00,127.76,128.01,127.25,127.35,12740.0,106.9674,107.1767,106.5404,106.6242,12740.0
2022-02-03 13:00:00,126.9,128.15,126.88,128.02,1343.0,106.2474,107.294,106.2307,107.1851,1343.0
2022-02-03 13:30:00,127.99,128.96,127.99,128.96,2155.0,107.16,107.9721,107.16,107.9721,2155.0
2022-02-03 14:00:00,129.02,130.55,128.98,129.91,4900.0,108.0224,109.3034,107.9889,108.7675,4900.0
2022-02-03 14:30:00,129.75,129.94,129.25,129.8,5650.0,108.6336,108.7926,108.2149,108.6754,5650.0
2022-02-03 15:00:00,129.33,130.33,129.29,130.1,1500.0,108.2819,109.1192,108.2484,108.9266,1500.0
2022-02-03 15:30:00,129.96,130.1,129.37,129.45,7476.0,108.8094,108.9266,108.3154,108.3824,7476.0
2022-02-04 09:30:00,131.86,134.67,131.77,134.34,12204.0,110.4002,112.7529,110.3248,112.4766,12204.0
2022-02-04 10:00:00,134.75,135.4,134.75,134.97,8439.0,112.8198,113.364,112.8198,113.004,8439.0
2022-02-04 10:30:00,134.29,134.29,131.6,131.6,4176.0,112.4347,112.4347,110.1825,110.1825,4176.0
2022-02-04 11:00:00,131.56,132.25,131.0,131.76,6302.0,110.149,110.7267,109.6801,110.3164,6302.0
2022-02-04 11:30:00,131.43,132.49,131.43,132.3,1300.0,110.0402,110.9276,110.0402,110.7686,1300.0
2022-02-04 12:00:00,132.03,132.61,131.68,132.5,3200.0,110.5425,111.0281,110.2495,110.936,3200.0
2022-02-04 12:30:00,132.64,132.73,131.58,131.58,1866.0,111.0532,111.1286,110.1657,110.1657,1866.0
2022-02-04 13:00:00,132.6,132.71,132.29,132.65,1497.0,111.0197,111.1118,110.7602,111.0616,1497.0
2022-02-04 13:30:00,132.64,133.47,132.57,133.42,3194.0,111.0532,111.7481,110.9946,111.7063,3194.0
2022-02-04 14:00:00,133.18,133.18,132.91,133.02,2100.0,111.5053,111.5053,111.2793,111.3714,2100.0
2022-02-04 14:30:00,133.03,133.44,132.72,133.37,2500.0,111.3798,111.723,111.1202,111.6644,2500.0
2022-02-04 15:00:00,133.48,133.9,133.16,133.63,6057.0,111.7565,112.1082,111.4886,111.8821,6057.0
2022-02-04 15:30:00,133.69,133.98,132.04,132.04,9106.0,111.9323,112.1751,110.5509,110.5509,9106.0
2022-02-07 09:30:00,130.31,131.55,128.8,131.55,6854.0,109.1024,110.1406,107.8382,110.1406,6854.0
2022-02-07 10:00:00,131.97,132.57,131.29,132.56,3209.0,110.4923,110.9946,109.9229,110.9862,3209.0
2022-02-07 10:30:00,132.13,133.06,131.61,132.45,4723.0,110.6262,111.4049,110.1909,110.8942,4723.0
2022-02-07 11:00:00,132.37,132.71,131.89,132.35,7259.0,110.8272,111.1118,110.4253,110.8104,7259.0
2022-02-07 11:30:00,132.31,132.31,130.73,131.11,3691.0,110.7769,110.7769,109.4541,109.7722,3691.0
2022-02-07 12:00:00,131.08,131.14,130.31,130.31,3717.0,109.7471,109.7973,109.1024,109.1024,3717.0
2022-02-07 12:30:00,130.22,131.09,130.22,130.61,2160.0,109.0271,109.7555,109.0271,109.3536,2160.0
2022-02-07 13:00:00,130.24,130.44,129.85,129.91,2822.0,109.0438,109.2113,108.7173,108.7675,2822.0
2022-02-07 13:30:00,130.1,130.67,130.1,130.37,2066.0,108.9266,109.4038,108.9266,109.1527,2066.0
2022-02-07 14:00:00,130.39,130.89,130.39,130.89,2200.0,109.1694,109.588,109.1694,109.588,2200.0
2022-02-07 14:30:00,130.92,131.26,130.86,131.1,1600.0,109.6132,109.8978,109.5629,109.7639,1600.0
2022-02-07 15:00:00,131.48,131.84,131.41,131.49,3771.0,110.082,110.3834,110.0234,110.0904,3771.0
2022-02-07 15:30:00,131.35,131.51,129.72,130.17,6027.0,109.9732,110.1071,108.6085,108.9852,6027.0
2022-02-08 09:30:00,129.17,129.21,125.33,126.11,10796.0,108.148,108.1815,104.9329,105.586,10796.0
2022-02-08 10:00:00,125.87,127.12,125.51,126.15,10490.0,105.385,106.4316,105.0836,105.6195,10490.0
2022-02-08 10:30:00,126.22,126.47,125.4,125.53,8620.0,105.6781,105.8874,104.9915,105.1004,8620.0
2022-02-08 11:00:00,125.69,125.82,124.55,124.78,8205.0,105.2343,105.3432,104.2799,104.4724,8205.0
2022-02-08 11:30:00,124.86,125.0,124.21,124.71,5513.0,104.5394,104.6566,103.9952,104.4138,5513.0
2022-02-08 12:00:00,124.59,125.45,124.5,125.19,7373.0,104.3133,105.0334,104.238,104.8157,7373.0
2022-02-08 12:30:00,125.0,125.72,125.0,125.55,4308.0,104.6566,105.2594,104.6566,105.1171,4308.0
2022-02-08 13:00:00,125.62,126.25,125.3,125.35,4913.0,105.1757,105.7032,104.9078,104.9497,4913.0
2022-02-08 13:30:00,125.22,125.22,124.45,124.69,5669.0,104.8408,104.8408,104.1961,104.3971,5669.0
2022-02-08 14:00:00,124.78,124.81,124.21,124.21,11622.0,104.4724,104.4975,103.9952,103.9952,11622.0
2022-02-08 14:30:00,124.18,124.18,122.14,122.98,9848.0,103.9701,103.9701,102.2621,102.9654,9848.0
2022-02-08 15:00:00,122.98,123.44,122.67,123.43,11034.0,102.9654,103.3505,102.7058,103.3421,11034.0
2022-02-08 15:30:00,123.57,124.51,123.57,124.42,39668.0,103.4593,104.2464,103.4593,104.171,39668.0
2022-02-09 09:30:00,124.55,127.37,124.55,126.75,7254.0,104.2799,106.6409,104.2799,106.1218,7254.0
2022-02-09 10:00:00,127.06,128.33,127.06,127.83,3524.0,106.3814,107.4447,106.3814,107.026,3524.0
2022-02-09 10:30:00,128.42,128.89,128.1,128.6,4001.0,107.52,107.9135,107.2521,107.6707,4001.0
2022-02-09 11:00:00,128.55,129.42,128.55,129.06,3064.0,107.6289,108.3573,107.6289,108.0559,3064.0
2022-02-09 11:30:00,129.03,129.09,128.32,128.32,2350.0,108.0307,108.081,107.4363,107.4363,2350.0
2022-02-09 12:00:00,128.24,129.0,127.91,128.99,3723.0,107.3693,108.0056,107.093,107.9973,3723.0
2022-02-09 12:30:00,128.74,129.3,128.74,129.07,900.0,107.7879,108.2568,107.7879,108.0642,900.0
2022-02-09 13:00:00,129.27,129.27,128.49,128.83,1050.0,108.2317,108.2317,107.5786,107.8633,1050.0
2022-02-09 13:30:00,128.71,128.87,128.46,128.77,2973.0,107.7628,107.8968,107.5535,107.8131,2973.0
2022-02-09 14:00:00,128.82,129.35,128.82,129.14,2521.0,107.8549,108.2987,107.8549,108.1228,2521.0
2022-02-09 14:30:00,129.25,129.32,128.43,128.46,3241.0,108.2149,108.2735,107.5284,107.5535,3241.0
2022-02-09 15:00:00,128.59,128.75,128.38,128.44,4448.0,107.6624,107.7963,107.4865,107.5368,4448.0
2022-02-09 15:30:00,128.61,128.83,128.2,128.83,6909.0,107.6791,107.8633,107.3358,107.8633,6909.0
2022-02-10 09:30:00,129.95,132.03,129.95,131.25,5116.0,108.801,110.5425,108.801,109.8894,5116.0
2022-02-10 10:00:00,131.95,133.52,131.95,133.0,4770.0,110.4755,111.79,110.4755,111.3546,4770.0
2022-02-10 10:30:00,133.11,133.8,132.62,132.72,3885.0,111.4467,112.0244,111.0365,111.1202,3885.0
2022-02-10 11:00:00,132.85,133.31,132.41,132.73,3400.0,111.2291,111.6142,110.8607,111.1286,3400.0
2022-02-10 11:30:00,132.52,134.0,132.52,134.0,13799.0,110.9528,112.1919,110.9528,112.1919,13799.0
2022-02-10 12:00:00,134.03,134.05,133.17,133.17,9442.0,112.217,112.2338,111.497,111.497,9442.0
2022-02-10 12:30:00,133.22,133.32,132.54,132.83,2915.0,111.5388,111.6226,110.9695,111.2123,2915.0
2022-02-10 13:00:00,132.73,132.73,131.63,131.95,4194.0,111.1286,111.1286,110.2076,110.4755,4194.0
2022-02-10 13:30:00,131.57,131.57,130.58,131.13,3250.0,110.1574,110.1574,109.3285,109.789,3250.0
2022-02-10 14:00:00,131.11,131.11,130.32,130.91,3000.0,109.7722,109.7722,109.1108,109.6048,3000.0
2022-02-10 14:30:00,130.92,131.17,130.28,130.4,4293.0,109.6132,109.8225,109.0773,109.1778,4293.0
2022-02-10 15:00:00,130.4,131.07,130.2,130.2,4563.0,109.1778,109.7387,109.0103,109.0103,4563.0
2022-02-10 15:30:00,129.99,130.62,129.2,130.54,10589.0,108.8345,109.362,108.1731,109.295,10589.0
2022-02-11 09:30:00,131.05,131.9,129.99,131.13,15019.0,109.722,110.4337,108.8345,109.789,15019.0
2022-02-11 10:00:00,131.56,132.91,131.56,132.63,5149.0,110.149,111.2793,110.149,111.0449,5149.0
2022-02-11 10:30:00,132.68,133.0,132.34,132.34,6605.0,111.0867,111.3546,110.8021,110.8021,6605.0
2022-02-11 11:00:00,132.2,133.34,132.18,132.8,2652.0,110.6848,111.6393,110.6681,111.1872,2652.0
2022-02-11 11:30:00,132.78,133.09,131.98,132.48,2192.0,111.1704,111.43,110.5006,110.9193,2192.0
2022-02-11 12:00:00,132.41,132.98,132.2,132.98,1900.0,110.8607,111.3379,110.6848,111.3379,1900.0
2022-02-11 12:30:00,133.02,133.24,132.35,132.84,2518.0,111.3714,111.5556,110.8104,111.2207,2518.0
2022-02-11 13:00:00,132.88,133.17,132.19,132.23,1600.0,111.2542,111.497,110.6765,110.71,1600.0
2022-02-11 13:30:00,132.04,133.94,132.04,133.94,10268.0,110.5509,112.1417,110.5509,112.1417,10268.0
2022-02-11 14:00:00,134.01,134.27,132.58,132.64,8370.0,112.2003,112.418,111.003,111.0532,8370.0
2022-02-11 14:30:00,132.12,133.58,132.12,133.45,7734.0,110.6179,111.8402,110.6179,111.7314,7734.0
2022-02-11 15:00:00,133.51,136.21,133.51,136.2,27634.0,111.7816,114.0422,111.7816,114.0338,27634.0
2022-02-11 15:30:00,136.2,136.49,135.32,135.59,28377.0,114.0338,114.2767,113.2971,113.5231,28377.0
2022-02-14 09:30:00,135.1,135.1,131.0,132.45,6045.0,113.1129,113.1129,109.6801,110.8942,6045.0
2022-02-14 10:00:00,132.21,132.77,130.34,130.72,8128.0,110.6932,111.1621,109.1275,109.4457,8128.0
2022-02-14 10:30:00,130.66,130.66,129.62,129.63,4844.0,109.3955,109.3955,108.5247,108.5331,4844.0
2022-02-14 11:00:00,129.39,131.02,129.39,130.84,3959.0,108.3322,109.6969,108.3322,109.5462,3959.0
2022-02-14 11:30:00,131.19,131.57,130.91,131.38,3935.0,109.8392,110.1574,109.6048,109.9983,3935.0
2022-02-14 12:00:00,131.61,131.61,130.4,130.41,1714.0,110.1909,110.1909,109.1778,109.1862,1714.0
2022-02-14 12:30:00,130.57,130.57,130.3,130.31,4324.0,109.3201,109.3201,109.0941,109.1024,4324.0
2022-02-14 13:00:00,130.31,130.89,129.81,129.84,3306.0,109.1024,109.588,108.6838,108.7089,3306.0
2022-02-14 13:30:00,130.03,130.56,128.95,130.56,4829.0,108.868,109.3117,107.9638,109.3117,4829.0
2022-02-14 14:00:00,130.98,133.18,130.98,131.44,5982.0,109.6634,111.5053,109.6634,110.0485,5982.0
2022-02-14 14:30:00,131.0,131.49,130.17,130.59,5535.0,109.6801,110.0904,108.9852,109.3369,5535.0
2022-02-14 15:00:00,130.48,130.58,129.84,130.09,3669.0,109.2448,109.3285,108.7089,108.9182,3669.0
2022-02-14 15:30:00,130.49,130.9,129.96,130.77,7861.0,109.2531,109.5964,108.8094,109.4876,7861.0
2022-02-15 09:30:00,125.76,126.49,123.9,123.95,11828.0,105.2929,105.9041,103.7356,103.7775,11828.0
2022-02-15 10:00:00,123.69,125.95,123.15,125.86,15506.0,103.5598,105.452,103.1077,105.3767,15506.0
2022-02-15 10:30:00,125.95,126.5,124.9,125.15,7101.0,105.452,105.9125,104.5729,104.7822,7101.0
2022-02-15 11:00:00,125.96,126.89,125.94,126.86,3660.0,105.4604,106.239,105.4436,106.2139,3660.0
2022-02-15 11:30:00,127.0,127.5,125.89,126.35,3024.0,106.3311,106.7497,105.4018,105.7869,3024.0
2022-02-15 12:00:00,126.88,127.08,126.68,126.76,1000.0,106.2307,106.3981,106.0632,106.1302,1000.0
2022-02-15 12:30:00,127.11,127.39,126.24,126.24,600.0,106.4232,106.6577,105.6948,105.6948,600.0
2022-02-15 13:00:00,126.24,126.55,126.06,126.55,1350.0,105.6948,105.9544,105.5441,105.9544,1350.0
2022-02-15 13:30:00,126.88,127.24,126.47,127.24,4306.0,106.2307,106.5321,105.8874,106.5321,4306.0
2022-02-15 14:00:00,127.36,127.74,126.97,127.65,1720.0,106.6325,106.9507,106.306,106.8753,1720.0
2022-02-15 14:30:00,127.44,127.44,126.82,127.37,2161.0,106.6995,106.6995,106.1804,106.6409,2161.0
2022-02-15 15:00:00,127.5,128.29,127.4,127.94,4230.0,106.7497,107.4112,106.666,107.1181,4230.0
2022-02-15 15:30:00,127.89,128.27,127.43,127.78,9526.0,107.0763,107.3944,106.6911,106.9842,9526.0
2022-02-16 09:30:00,129.1,132.0,129.02,130.99,8474.0,108.0894,110.5174,108.0224,109.6718,8474.0
2022-02-16 10:00:00,131.07,132.35,131.07,132.1,5899.0,109.7387,110.8104,109.7387,110.6011,5899.0
2022-02-16 10:30:00,132.18,133.09,132.0,132.91,5142.0,110.6681,111.43,110.5174,111.2793,5142.0
2022-02-16 11:00:00,133.3,133.5,132.12,132.7,1700.0,111.6058,111.7733,110.6179,111.1035,1700.0
2022-02-16 11:30:00,132.87,132.87,132.07,132.44,1400.0,111.2458,111.2458,110.576,110.8858,1400.0
2022-02-16 12:00:00,132.34,132.9,132.34,132.34,2400.0,110.8021,111.2709,110.8021,110.8021,2400.0
2022-02-16 12:30:00,132.0,132.21,131.81,132.17,1600.0,110.5174,110.6932,110.3583,110.6597,1600.0
2022-02-16 13:00:00,132.27,132.35,131.7,131.7,1207.0,110.7434,110.8104,110.2662,110.2662,1207.0
2022-02-16 13:30:00,131.8,131.9,131.25,131.25,3710.0,110.3499,110.4337,109.8894,109.8894,3710.0
2022-02-16 14:00:00,131.77,133.0,131.51,132.97,1200.0,110.3248,111.3546,110.1071,111.3295,1200.0
2022-02-16 14:30:00,133.04,133.18,131.51,131.51,1710.0,111.3881,111.5053,110.1071,110.1071,1710.0
2022-02-16 15:00:00,131.61,131.61,128.86,128.96,5742.0,110.1909,110.1909,107.8884,107.9721,5742.0
2022-02-16 15:30:00,128.75,129.92,128.37,129.81,5847.0,107.7963,108.7759,107.4782,108.6838,5847.0
2022-02-17 09:30:00,129.78,132.78,129.78,130.89,8366.0,108.6587,111.1704,108.6587,109.588,8366.0
2022-02-17 10:00:00,130.28,131.24,129.76,130.27,5625.0,109.0773,109.8811,108.6419,109.0689,5625.0
2022-02-17 10:30:00,129.76,130.0,129.51,129.75,4100.0,108.6419,108.8429,108.4326,108.6336,4100.0
2022-02-17 11:00:00,129.91,131.3,129.6,131.3,5060.0,108.7675,109.9313,108.508,109.9313,5060.0
2022-02-17 11:30:00,131.34,132.11,131.17,131.81,2923.0,109.9648,110.6095,109.8225,110.3583,2923.0
2022-02-17 12:00:00,131.68,132.53,131.68,132.24,800.0,110.2495,110.9611,110.2495,110.7183,800.0
2022-02-17 12:30:00,132.5,132.86,131.63,131.63,950.0,110.936,111.2374,110.2076,110.2076,950.0
2022-02-17 13:00:00,131.17,131.47,131.0,131.34,520.0,109.8225,110.0736,109.6801,109.9648,520.0
2022-02-17 13:30:00,131.06,131.13,130.47,130.47,1766.0,109.7304,109.789,109.2364,109.2364,1766.0
2022-02-17 14:00:00,130.43,130.43,129.24,129.58,2270.0,109.2029,109.2029,108.2066,108.4912,2270.0
2022-02-17 14:30:00,129.8,130.0,129.53,129.53,2710.0,108.6754,108.8429,108.4494,108.4494,2710.0
2022-02-17 15:00:00,129.7,129.91,129.36,129.77,1200.0,108.5917,108.7675,108.307,108.6503,1200.0
2022-02-17 15:30:00,129.93,130.07,129.41,129.55,8900.0,108.7843,108.9015,108.3489,108.4661,8900.0
2022-02-18 09:30:00,127.88,130.8,127.6,130.69,9012.0,107.0679,109.5127,106.8335,109.4206,9012.0
2022-02-18 10:00:00,130.29,132.0,130.25,131.42,7879.0,109.0857,110.5174,109.0522,110.0318,7879.0
2022-02-18 10:30:00,131.58,131.8,130.65,130.65,10707.0,110.1657,110.3499,109.3871,109.3871,10707.0
2022-02-18 11:00:00,130.33,132.4,130.18,132.4,2545.0,109.1192,110.8523,108.9936,110.8523,2545.0
2022-02-18 11:30:00,131.19,131.73,129.58,129.58,5120.0,109.8392,110.2913,108.4912,108.4912,5120.0
2022-02-18 12:00:00,129.68,130.72,129.43,130.62,3499.0,108.575,109.4457,108.3656,109.362,3499.0
2022-02-18 12:30:00,130.22,131.2,130.21,131.17,5420.0,109.0271,109.8476,109.0187,109.8225,5420.0
2022-02-18 13:00:00,130.89,130.96,130.64,130.92,3300.0,109.588,109.6466,109.3787,109.6132,3300.0
2022-02-18 13:30:00,131.1,131.77,130.86,131.61,4470.0,109.7639,110.3248,109.5629,110.1909,4470.0
2022-02-18 14:00:00,131.25,131.79,130.85,131.79,4018.0,109.8894,110.3416,109.5545,110.3416,4018.0
2022-02-18 14:30:00,131.9,131.95,131.22,131.76,2700.0,110.4337,110.4755,109.8643,110.3164,2700.0
2022-02-18 15:00:00,131.88,132.0,131.21,131.32,3657.0,110.4169,110.5174,109.856,109.9481,3657.0
2022-02-18 15:30:00,130.99,131.64,130.56,131.57,9951.0,109.6718,110.216,109.3117,110.1574,9951.0
2022-02-22 09:30:00,134.95,136.04,133.17,133.17,23903.0,112.9873,113.8999,111.497,111.497,23903.0
2022-02-22 10:00:00,133.02,133.02,131.1,131.34,9906.0,111.3714,111.3714,109.7639,109.9648,9906.0
2022-02-22 10:30:00,131.01,131.32,130.65,131.06,5300.0,109.6885,109.9481,109.3871,109.7304,5300.0
2022-02-22 11:00:00,130.97,131.21,130.71,130.93,2056.0,109.655,109.856,109.4373,109.6215,2056.0
2022-02-22 11:30:00,131.2,131.33,129.73,129.76,2639.0,109.8476,109.9564,108.6168,108.6419,2639.0
2022-02-22 12:00:00,129.48,129.61,128.26,128.46,3910.0,108.4075,108.5164,107.3861,107.5535,3910.0
2022-02-22 12:30:00,128.62,129.22,128.35,128.66,3165.0,107.6875,108.1898,107.4614,107.721,3165.0
2022-02-22 13:00:00,128.25,128.94,127.96,127.96,3919.0,107.3777,107.9554,107.1349,107.1349,3919.0
2022-02-22 13:30:00,128.21,128.21,126.27,126.79,6055.0,107.3442,107.3442,105.7199,106.1553,6055.0
2022-02-22 14:00:00,126.93,128.95,126.71,128.35,4431.0,106.2725,107.9638,106.0883,107.4614,4431.0
2022-02-22 14:30:00,128.46,130.08,128.13,129.9,4185.0,107.5535,108.9099,107.2772,108.7592,4185.0
2022-02-22 15:00:00,129.94,130.01,129.48,129.97,8634.0,108.7926,108.8513,108.4075,108.8178,8634.0
2022-02-22 15:30:00,129.95,130.04,127.97,127.99,25988.0,108.801,108.8764,107.1433,107.16,25988.0
2022-02-23 09:30:00,129.78,134.52,129.78,132.97,20892.0,108.6587,112.6273,108.6587,111.3295,20892.0
2022-02-23 10:00:00,132.48,133.14,130.0,130.0,13722.0,110.9193,111.4719,108.8429,108.8429,13722.0
2022-02-23 10:30:00,130.06,132.0,129.71,130.62,6001.0,108.8931,110.5174,108.6001,109.362,6001.0
2022-02-23 11:00:00,130.4,130.6,128.6,128.92,15413.0,109.1778,109.3452,107.6707,107.9386,15413.0
2022-02-23 11:30:00,128.62,129.12,127.85,128.16,4065.0,107.6875,108.1061,107.0428,107.3023,4065.0
2022-02-23 12:00:00,128.25,129.94,128.0,129.65,7896.0,107.3777,108.7926,107.1684,108.5498,7896.0
2022-02-23 12:30:00,129.7,130.08,129.42,129.7,6412.0,108.5917,108.9099,108.3573,108.5917,6412.0
2022-02-23 13:00:00,129.43,130.54,129.43,130.23,11976.0,108.3656,109.295,108.3656,109.0354,11976.0
2022-02-23 13:30:00,130.21,131.5,130.03,131.2,5006.0,109.0187,110.0988,108.868,109.8476,5006.0
2022-02-23 14:00:00,131.45,131.45,130.5,130.75,5159.0,110.0569,110.0569,109.2615,109.4708,5159.0
2022-02-23 14:30:00,130.66,130.66,129.41,129.87,5224.0,109.3955,109.3955,108.3489,108.734,5224.0
2022-02-23 15:00:00,129.99,130.24,129.49,129.49,4184.0,108.8345,109.0438,108.4159,108.4159,4184.0
2022-02-23 15:30:00,129.36,129.76,128.1,129.57,24558.0,108.307,108.6419,107.2521,108.4829,24558.0
2022-02-24 09:30:00,133.07,133.07,126.47,127.04,19290.0,111.4132,111.4132,105.8874,106.3646,19290.0
2022-02-24 10:00:00,127.01,128.78,126.86,127.02,17403.0,106.3395,107.8214,106.2139,106.3479,17403.0
2022-02-24 10:30:00,126.98,127.95,126.1,127.15,11103.0,106.3144,107.1265,105.5776,106.4567,11103.0
2022-02-24 11:00:00,127.19,129.0,127.19,127.47,9506.0,106.4902,108.0056,106.4902,106.7246,9506.0
2022-02-24 11:30:00,127.54,127.58,125.2,125.8,23063.0,106.7832,106.8167,104.8241,105.3264,23063.0
2022-02-24 12:00:00,125.7,125.7,124.71,125.35,3846.0,105.2427,105.2427,104.4138,104.9497,3846.0
2022-02-24 12:30:00,125.13,126.71,124.9,126.01,3456.0,104.7655,106.0883,104.5729,105.5022,3456.0
2022-02-24 13:00:00,125.92,125.93,125.25,125.25,4681.0,105.4269,105.4353,104.8659,104.8659,4681.0
2022-02-24 13:30:00,125.18,125.97,124.67,125.47,8431.0,104.8073,105.4688,104.3803,105.0501,8431.0
2022-02-24 14:00:00,125.32,125.32,123.31,123.41,6483.0,104.9245,104.9245,103.2417,103.3254,6483.0
2022-02-24 14:30:00,123.29,126.18,123.18,126.09,8126.0,103.2249,105.6446,103.1328,105.5692,8126.0
2022-02-24 15:00:00,125.93,126.2,125.4,125.9,9050.0,105.4353,105.6613,104.9915,105.4101,9050.0
2022-02-24 15:30:00,125.71,128.04,125.68,128.04,22282.0,105.2511,107.2019,105.2259,107.2019,22282.0
2022-02-25 09:30:00,128.0,131.36,127.85,129.58,15168.0,107.1684,109.9815,107.0428,108.4912,15168.0
2022-02-25 10:00:00,129.57,131.37,128.55,130.42,11974.0,108.4829,109.9899,107.6289,109.1945,11974.0
2022-02-25 10:30:00,130.58,130.71,128.7,129.38,24386.0,109.3285,109.4373,107.7545,108.3238,24386.0
2022-02-25 11:00:00,129.42,131.03,129.42,130.76,7665.0,108.3573,109.7053,108.3573,109.4792,7665.0
2022-02-25 11:30:00,130.64,132.22,130.6,132.22,4184.0,109.3787,110.7016,109.3452,110.7016,4184.0
2022-02-25 12:00:00,132.18,132.39,131.76,131.78,3250.0,110.6681,110.8439,110.3164,110.3332,3250.0
2022-02-25 12:30:00,131.6,132.97,131.4,132.74,3642.0,110.1825,111.3295,110.015,111.137,3642.0
2022-02-25 13:00:00,132.56,133.45,132.41,133.26,6162.0,110.9862,111.7314,110.8607,111.5723,6162.0
2022-02-25 13:30:00,133.34,133.77,132.86,132.93,5650.0,111.6393,111.9993,111.2374,111.296,5650.0
2022-02-25 14:00:00,132.84,133.64,132.77,133.59,4998.0,111.2207,111.8905,111.1621,111.8486,4998.0
2022-02-25 14:30:00,133.58,133.58,132.77,132.8,5102.0,111.8402,111.8402,111.1621,111.1872,5102.0
2022-02-25 15:00:00,132.71,133.0,132.57,132.61,6412.0,111.1118,111.3546,110.9946,111.0281,6412.0
2022-02-25 15:30:00,132.61,133.33,132.61,133.33,14270.0,111.0281,111.6309,111.0281,111.6309,14270.0
2022-02-28 09:30:00,132.57,133.98,131.52,132.66,15299.0,110.9946,112.1751,110.1155,111.07,15299.0
2022-02-28 10:00:00,132.94,134.77,132.93,134.68,7852.0,111.3044,112.8366,111.296,112.7612,7852.0
2022-02-28 10:30:00,134.68,136.45,134.53,136.27,11369.0,112.7612,114.2432,112.6356,114.0925,11369.0
2022-02-28 11:00:00,136.51,136.65,135.15,136.35,5257.0,114.2934,114.4106,113.1547,114.1594,5257.0
2022-02-28 11:30:00,136.34,136.99,136.12,136.77,6751.0,114.1511,114.6953,113.9669,114.5111,6751.0
2022-02-28 12:00:00,136.62,136.62,135.69,136.2,12985.0,114.3855,114.3855,113.6069,114.0338,12985.0
2022-02-28 12:30:00,136.1,136.1,134.58,135.65,4668.0,113.9501,113.9501,112.6775,113.5734,4668.0
2022-02-28 13:00:00,135.46,136.43,135.46,136.16,4259.0,113.4143,114.2264,113.4143,114.0004,4259.0
2022-02-28 13:30:00,136.1,136.56,135.87,136.43,4121.0,113.9501,114.3353,113.7576,114.2264,4121.0
2022-02-28 14:00:00,136.54,136.6,134.9,134.91,8639.0,114.3185,114.3688,112.9454,112.9538,8639.0
2022-02-28 14:30:00,134.77,137.04,134.77,136.74,5682.0,112.8366,114.7371,112.8366,114.486,5682.0
2022-02-28 15:00:00,136.76,137.46,136.62,137.35,11061.0,114.5027,115.0888,114.3855,114.9967,11061.0
2022-02-28 15:30:00,137.15,138.43,136.69,138.1,21745.0,114.8292,115.9009,114.4441,115.6246,21745.0
2022-03-01 09:30:00,139.47,142.08,138.43,141.45,17078.0,116.7717,118.9569,115.9009,118.4294,17078.0
2022-03-01 10:00:00,141.27,141.3,138.69,139.34,15267.0,118.2787,118.3038,116.1186,116.6628,15267.0
2022-03-01 10:30:00,139.23,139.93,138.79,138.79,17455.0,116.5707,117.1568,116.2023,116.2023,17455.0
2022-03-01 11:00:00,138.89,139.35,137.51,137.65,13418.0,116.2861,116.6712,115.1307,115.2479,13418.0
2022-03-01 11:30:00,137.74,137.94,136.1,136.1,6812.0,115.3232,115.4907,113.9501,113.9501,6812.0
2022-03-01 12:00:00,136.0,136.19,135.48,135.83,5199.0,113.8664,114.0255,113.431,113.7241,5199.0
2022-03-01 12:30:00,135.87,136.46,135.32,135.89,4750.0,113.7576,114.2515,113.2971,113.7743,4750.0
2022-03-01 13:00:00,136.31,136.31,134.72,134.8,6025.0,114.1259,114.1259,112.7947,112.8617,6025.0
2022-03-01 13:30:00,134.57,134.89,134.07,134.75,4024.0,112.6691,112.937,112.2505,112.8198,4024.0
2022-03-01 14:00:00,134.75,135.69,134.36,135.47,6803.0,112.8198,113.6069,112.4933,113.4227,6803.0
2022-03-01 14:30:00,135.54,136.31,135.46,135.5,7583.0,113.4813,114.1259,113.4143,113.4478,7583.0
2022-03-01 15:00:00,136.0,136.98,136.0,136.59,8277.0,113.8664,114.6869,113.8664,114.3604,8277.0
2022-03-01 15:30:00,136.66,137.09,135.92,136.81,14877.0,114.419,114.779,113.7994,114.5446,14877.0
2022-03-02 09:30:00,139.9,140.06,137.93,138.95,15675.0,117.1317,117.2656,115.4823,116.3363,15675.0
2022-03-02 10:00:00,139.33,140.0,137.57,137.87,8828.0,116.6545,117.2154,115.1809,115.4321,8828.0
2022-03-02 10:30:00,137.72,138.35,135.52,135.84,5850.0,115.3065,115.8339,113.4645,113.7324,5850.0
2022-03-02 11:00:00,136.03,136.78,135.59,136.78,6708.0,113.8915,114.5195,113.5231,114.5195,6708.0
2022-03-02 11:30:00,137.14,137.65,135.8,137.46,7717.0,114.8209,115.2479,113.6989,115.0888,7717.0
2022-03-02 12:00:00,137.58,138.18,137.58,137.75,3390.0,115.1893,115.6916,115.1893,115.3316,3390.0
2022-03-02 12:30:00,137.87,138.27,137.84,137.87,2250.0,115.4321,115.767,115.4069,115.4321,2250.0
2022-03-02 13:00:00,138.0,138.15,137.62,137.94,2697.0,115.5409,115.6665,115.2227,115.4907,2697.0
2022-03-02 13:30:00,138.02,138.31,137.68,138.25,3790.0,115.5577,115.8005,115.273,115.7502,3790.0
2022-03-02 14:00:00,138.21,138.5,137.88,138.2,3789.0,115.7167,115.9595,115.4404,115.7084,3789.0
2022-03-02 14:30:00,138.33,138.83,138.08,138.08,6129.0,115.8172,116.2358,115.6079,115.6079,6129.0
2022-03-02 15:00:00,138.06,138.36,137.69,137.76,6105.0,115.5911,115.8423,115.2814,115.34,6105.0
2022-03-02 15:30:00,137.73,137.8,136.6,136.63,17245.0,115.3148,115.3735,114.3688,114.3939,17245.0
2022-03-03 09:30:00,133.86,134.52,132.97,133.5,5332.0,112.5761,113.1311,111.8276,112.2733,5332.0
2022-03-03 10:00:00,133.29,135.9,133.29,135.32,8386.0,112.0967,114.2917,112.0967,113.8039,8386.0
2022-03-03 10:30:00,135.38,135.38,134.07,134.14,5312.0,113.8544,113.8544,112.7527,112.8115,5312.0
2022-03-03 11:00:00,133.51,134.75,133.47,134.75,4740.0,112.2817,113.3245,112.2481,113.3245,4740.0
2022-03-03 11:30:00,134.64,135.07,134.01,134.61,2747.0,113.232,113.5937,112.7022,113.2068,2747.0
2022-03-03 12:00:00,134.6,134.97,134.22,134.22,8079.0,113.1984,113.5096,112.8788,112.8788,8079.0
2022-03-03 12:30:00,134.72,135.12,134.05,134.68,2275.0,113.2993,113.6357,112.7358,113.2657,2275.0
2022-03-03 13:00:00,134.29,134.48,133.93,134.41,4050.0,112.9377,113.0975,112.6349,113.0386,4050.0
2022-03-03 13:30:00,134.3,134.45,133.94,134.32,3300.0,112.9461,113.0722,112.6433,112.9629,3300.0
2022-03-03 14:00:00,134.4,134.65,133.9,133.91,2519.0,113.0302,113.2404,112.6097,112.6181,2519.0
2022-03-03 14:30:00,134.09,134.18,133.47,133.57,3911.0,112.7695,112.8452,112.2481,112.3322,3911.0
2022-03-03 15:00:00,133.52,134.65,133.3,134.65,5318.0,112.2901,113.2404,112.1051,113.2404,5318.0
2022-03-03 15:30:00,134.78,134.78,133.57,134.13,19213.0,113.3498,113.3498,112.3322,112.8031,19213.0
2022-03-04 09:30:00,135.17,137.11,134.84,136.35,15747.0,113.6778,115.3093,113.4002,114.6701,15747.0
2022-03-04 10:00:00,136.8,137.38,135.56,137.38,12774.0,115.0486,115.5364,114.0058,115.5364,12774.0
2022-03-04 10:30:00,137.4,137.51,136.64,136.64,11340.0,115.5532,115.6457,114.914,114.914,11340.0
2022-03-04 11:00:00,136.69,137.4,136.48,137.01,4768.0,114.9561,115.5532,114.7795,115.2252,4768.0
2022-03-04 11:30:00,136.8,137.03,135.8,135.8,5132.0,115.0486,115.242,114.2076,114.2076,5132.0
2022-03-04 12:00:00,135.61,135.78,135.13,135.56,3106.0,114.0478,114.1908,113.6441,114.0058,3106.0
2022-03-04 12:30:00,135.34,136.95,135.25,136.85,3740.0,113.8207,115.1747,113.745,115.0906,3740.0
2022-03-04 13:00:00,136.92,137.75,136.84,137.05,5240.0,115.1495,115.8475,115.0822,115.2588,5240.0
2022-03-04 13:30:00,137.24,137.24,136.84,137.03,2695.0,115.4186,115.4186,115.0822,115.242,2695.0
2022-03-04 14:00:00,137.26,139.46,137.26,139.26,7355.0,115.4355,117.2856,115.4355,117.1174,7355.0
2022-03-04 14:30:00,139.35,139.56,138.39,138.58,8864.0,117.1931,117.3697,116.3858,116.5456,8864.0
2022-03-04 15:00:00,138.49,138.98,137.73,137.98,15150.0,116.4699,116.882,115.8307,116.041,15150.0
2022-03-04 15:30:00,137.93,138.32,137.58,137.8,22732.0,115.9989,116.3269,115.7046,115.8896,22732.0
2022-03-07 09:30:00,139.11,140.14,135.81,138.09,14171.0,116.9913,117.8575,114.216,116.1335,14171.0
2022-03-07 10:00:00,138.13,139.45,137.95,138.79,13089.0,116.1671,117.2772,116.0157,116.7222,13089.0
2022-03-07 10:30:00,138.81,139.27,136.42,136.42,17761.0,116.739,117.1259,114.729,114.729,17761.0
2022-03-07 11:00:00,136.4,137.02,136.31,136.6,8981.0,114.7122,115.2336,114.6365,114.8804,8981.0
2022-03-07 11:30:00,136.61,136.63,133.2,133.8,8949.0,114.8888,114.9056,112.021,112.5256,8949.0
2022-03-07 12:00:00,133.8,133.95,130.63,131.06,14061.0,112.5256,112.6517,109.8596,110.2213,14061.0
2022-03-07 12:30:00,130.87,132.59,130.87,132.59,9352.0,110.0615,111.508,110.0615,111.508,9352.0
2022-03-07 13:00:00,132.58,134.77,132.39,134.62,8384.0,111.4996,113.3414,111.3398,113.2152,8384.0
2022-03-07 13:30:00,134.75,135.0,134.11,134.22,7317.0,113.3245,113.5348,112.7863,112.8788,7317.0
2022-03-07 14:00:00,134.33,135.07,133.95,134.2,6215.0,112.9713,113.5937,112.6517,112.862,6215.0
2022-03-07 14:30:00,134.14,134.5,133.38,134.28,5493.0,112.8115,113.1143,112.1724,112.9293,5493.0
2022-03-07 15:00:00,134.21,134.86,133.81,133.85,7691.0,112.8704,113.4171,112.534,112.5676,7691.0
2022-03-07 15:30:00,133.84,134.76,133.77,134.41,13874.0,112.5592,113.333,112.5004,113.0386,13874.0
2022-03-08 09:30:00,136.58,136.65,134.0,136.1,14756.0,114.8636,114.9224,112.6938,114.4599,14756.0
2022-03-08 10:00:00,136.07,137.66,135.86,137.46,20666.0,114.4347,115.7719,114.2581,115.6037,20666.0
2022-03-08 10:30:00,137.3,138.33,136.63,138.0,19659.0,115.4691,116.3353,114.9056,116.0578,19659.0
2022-03-08 11:00:00,137.88,138.82,137.65,137.65,9590.0,115.9569,116.7474,115.7634,115.7634,9590.0
2022-03-08 11:30:00,137.45,140.54,137.45,140.4,15419.0,115.5952,118.1939,115.5952,118.0762,15419.0
2022-03-08 12:00:00,140.39,140.69,133.25,133.67,7291.0,118.0678,118.3201,112.063,112.4163,7291.0
2022-03-08 12:30:00,132.65,132.74,129.88,131.22,8475.0,111.5584,111.6341,109.2289,110.3558,8475.0
2022-03-08 13:00:00,131.45,134.48,130.74,134.34,8260.0,110.5492,113.0975,109.9521,112.9797,8260.0
2022-03-08 13:30:00,134.64,134.77,132.79,134.11,4901.0,113.232,113.3414,111.6762,112.7863,4901.0
2022-03-08 14:00:00,134.17,134.18,132.33,133.44,6950.0,112.8368,112.8452,111.2893,112.2228,6950.0
2022-03-08 14:30:00,133.67,134.89,133.67,134.63,7341.0,112.4163,113.4423,112.4163,113.2236,7341.0
2022-03-08 15:00:00,134.68,135.95,134.56,134.56,7833.0,113.2657,114.3337,113.1648,113.1648,7833.0
2022-03-08 15:30:00,134.52,134.76,134.0,134.54,13508.0,113.1311,113.333,112.6938,113.1479,13508.0
2022-03-09 09:30:00,132.02,132.02,128.49,130.07,17943.0,111.0286,111.0286,108.0599,109.3887,17943.0
2022-03-09 10:00:00,130.01,131.13,127.66,128.27,26472.0,109.3382,110.2801,107.3619,107.8749,26472.0
2022-03-09 10:30:00,128.51,130.53,128.51,129.44,7953.0,108.0767,109.7755,108.0767,108.8588,7953.0
2022-03-09 11:00:00,129.37,131.06,129.0,131.0,7335.0,108.8,110.2213,108.4888,110.1708,7335.0
2022-03-09 11:30:00,131.22,131.62,129.71,131.59,6666.0,110.3558,110.6922,109.0859,110.667,6666.0
2022-03-09 12:00:00,131.31,131.31,129.94,130.43,5694.0,110.4315,110.4315,109.2793,109.6914,5694.0
2022-03-09 12:30:00,130.06,130.06,126.65,128.54,9254.0,109.3803,109.3803,106.5125,108.1019,9254.0
2022-03-09 13:00:00,128.32,129.74,127.81,127.81,6465.0,107.9169,109.1111,107.488,107.488,6465.0
2022-03-09 13:30:00,127.79,128.69,126.59,126.81,6608.0,107.4712,108.2281,106.462,106.647,6608.0
2022-03-09 14:00:00,126.6,127.94,125.94,127.14,11443.0,106.4704,107.5973,105.9153,106.9245,11443.0
2022-03-09 14:30:00,127.27,128.65,127.03,128.52,8518.0,107.0339,108.1945,106.832,108.0851,8518.0
2022-03-09 15:00:00,128.59,129.46,127.96,129.39,4431.0,108.144,108.8757,107.6142,108.8168,4431.0
2022-03-09 15:30:00,129.32,130.34,129.32,130.14,13034.0,108.7579,109.6157,108.7579,109.4475,13034.0
2022-03-10 09:30:00,130.99,132.5,129.6,129.82,6191.0,110.1624,111.4323,108.9934,109.1784,6191.0
2022-03-10 10:00:00,130.14,131.86,129.47,131.62,6160.0,109.4475,110.8941,108.8841,110.6922,6160.0
2022-03-10 10:30:00,131.79,132.41,131.0,132.05,7506.0,110.8352,111.3566,110.1708,111.0538,7506.0
2022-03-10 11:00:00,132.17,133.24,131.93,133.16,9843.0,111.1548,112.0546,110.9529,111.9874,9843.0
2022-03-10 11:30:00,133.02,133.05,131.57,131.59,3680.0,111.8696,111.8948,110.6502,110.667,3680.0
2022-03-10 12:00:00,131.19,132.68,131.19,132.53,4963.0,110.3306,111.5837,110.3306,111.4575,4963.0
2022-03-10 12:30:00,132.56,132.62,131.31,131.84,4201.0,111.4828,111.5332,110.4315,110.8772,4201.0
2022-03-10 13:00:00,131.8,132.53,131.47,132.53,7335.0,110.8436,111.4575,110.5661,111.4575,7335.0
2022-03-10 13:30:00,132.62,133.17,131.9,132.92,3534.0,111.5332,111.9958,110.9277,111.7855,3534.0
2022-03-10 14:00:00,133.26,133.65,132.91,133.46,13352.0,112.0715,112.3994,111.7771,112.2397,13352.0
2022-03-10 14:30:00,133.3,134.12,133.3,133.74,5921.0,112.1051,112.7947,112.1051,112.4751,5921.0
2022-03-10 15:00:00,133.76,134.47,133.42,134.47,9655.0,112.492,113.0891,112.206,113.0891,9655.0
2022-03-10 15:30:00,134.6,134.6,133.15,134.1,10882.0,113.1984,113.1984,111.9789,112.7779,10882.0
2022-03-11 09:30:00,132.0,134.03,130.25,130.25,13769.0,111.0118,112.719,109.5401,109.5401,13769.0
2022-03-11 10:00:00,130.25,130.98,129.46,129.99,6700.0,109.5401,110.154,108.8757,109.3214,6700.0
2022-03-11 10:30:00,129.92,131.4,129.5,131.36,4915.0,109.2625,110.5072,108.9093,110.4736,4915.0
2022-03-11 11:00:00,131.24,131.53,130.66,130.81,4395.0,110.3726,110.6165,109.8849,110.011,4395.0
2022-03-11 11:30:00,130.83,132.0,130.83,130.94,3915.0,110.0278,111.0118,110.0278,110.1203,3915.0
2022-03-11 12:00:00,130.83,131.35,130.21,131.16,5012.0,110.0278,110.4651,109.5064,110.3054,5012.0
2022-03-11 12:30:00,131.24,131.34,129.98,130.21,4000.0,110.3726,110.4567,109.313,109.5064,4000.0
2022-03-11 13:00:00,130.29,131.75,130.23,131.75,6576.0,109.5737,110.8015,109.5232,110.8015,6576.0
2022-03-11 13:30:00,131.72,131.72,131.11,131.33,1814.0,110.7763,110.7763,110.2633,110.4483,1814.0
2022-03-11 14:00:00,131.29,131.52,130.84,131.5,3000.0,110.4147,110.6081,110.0362,110.5913,3000.0
2022-03-11 14:30:00,131.45,131.92,131.27,131.27,4449.0,110.5492,110.9445,110.3979,110.3979,4449.0
2022-03-11 15:00:00,131.18,131.18,130.25,130.25,4090.0,110.3222,110.3222,109.5401,109.5401,4090.0
2022-03-11 15:30:00,130.22,130.34,129.78,129.78,11112.0,109.5148,109.6157,109.1448,109.1448,11112.0
2022-03-14 09:30:00,127.62,128.66,122.93,124.5,11846.0,107.3282,108.2029,103.3839,104.7043,11846.0
2022-03-14 10:00:00,124.34,126.69,124.15,126.69,6654.0,104.5698,106.5461,104.41,106.5461,6654.0
2022-03-14 10:30:00,126.16,126.49,125.35,126.45,5025.0,106.1004,106.3779,105.4192,106.3443,5025.0
2022-03-14 11:00:00,126.32,127.1,125.39,125.39,4285.0,106.2349,106.8909,105.4528,105.4528,4285.0
2022-03-14 11:30:00,125.27,125.48,123.95,125.24,4387.0,105.3519,105.5285,104.2418,105.3266,4387.0
2022-03-14 12:00:00,125.3,126.8,124.98,126.33,8958.0,105.3771,106.6386,105.108,106.2433,8958.0
2022-03-14 12:30:00,126.13,127.55,126.08,127.41,5869.0,106.0751,107.2694,106.0331,107.1516,5869.0
2022-03-14 13:00:00,127.12,128.0,127.12,127.5,2554.0,106.9077,107.6478,106.9077,107.2273,2554.0
2022-03-14 13:30:00,127.42,127.42,126.1,126.63,3134.0,107.16,107.16,106.0499,106.4956,3134.0
2022-03-14 14:00:00,126.71,126.85,126.13,126.46,2300.0,106.5629,106.6807,106.0751,106.3527,2300.0
2022-03-14 14:30:00,126.47,126.55,124.96,125.35,3477.0,106.3611,106.4284,105.0912,105.4192,3477.0
2022-03-14 15:00:00,125.45,125.87,125.45,125.72,2800.0,105.5033,105.8565,105.5033,105.7303,2800.0
2022-03-14 15:30:00,125.82,126.46,125.43,126.14,30236.0,105.8144,106.3527,105.4864,106.0835,30236.0
2022-03-15 09:30:00,120.8,122.61,119.5,120.34,25311.0,101.5926,103.1148,100.4993,101.2058,25311.0
2022-03-15 10:00:00,120.1,121.42,119.88,121.2,7771.0,101.0039,102.114,100.8189,101.929,7771.0
2022-03-15 10:30:00,121.47,122.77,121.23,121.79,9178.0,102.1561,103.2494,101.9542,102.4252,9178.0
2022-03-15 11:00:00,121.54,122.56,121.46,122.23,3774.0,102.215,103.0728,102.1477,102.7952,3774.0
2022-03-15 11:30:00,122.39,124.27,122.39,124.27,5420.0,102.9298,104.5109,102.9298,104.5109,5420.0
2022-03-15 12:00:00,124.39,125.31,124.3,125.3,5518.0,104.6118,105.3855,104.5361,105.3771,5518.0
2022-03-15 12:30:00,125.2,125.43,124.45,125.39,4950.0,105.293,105.4864,104.6623,105.4528,4950.0
2022-03-15 13:00:00,125.75,126.0,124.45,125.64,7405.0,105.7556,105.9658,104.6623,105.663,7405.0
2022-03-15 13:30:00,124.83,125.23,124.35,125.1,3755.0,104.9818,105.3182,104.5782,105.2089,3755.0
2022-03-15 14:00:00,125.13,125.45,124.9,125.44,3719.0,105.2341,105.5033,105.0407,105.4948,3719.0
2022-03-15 14:30:00,125.03,125.47,124.75,125.12,4207.0,105.15,105.5201,104.9146,105.2257,4207.0
2022-03-15 15:00:00,125.04,125.46,125.01,125.4,5987.0,105.1584,105.5117,105.1332,105.4612,5987.0
2022-03-15 15:30:00,125.4,125.4,124.17,124.43,13805.0,105.4612,105.4612,104.4268,104.6454,13805.0
2022-03-16 09:30:00,124.5,126.3,124.01,125.84,16645.0,104.7043,106.2181,104.2922,105.8312,16645.0
2022-03-16 10:00:00,126.44,126.54,125.01,125.1,4155.0,106.3358,106.4199,105.1332,105.2089,4155.0
2022-03-16 10:30:00,124.76,125.32,124.05,124.98,7869.0,104.923,105.3939,104.3259,105.108,7869.0
2022-03-16 11:00:00,125.51,125.51,124.38,125.28,5744.0,105.5537,105.5537,104.6034,105.3603,5744.0
2022-03-16 11:30:00,124.97,125.87,124.97,125.87,1711.0,105.0996,105.8565,105.0996,105.8565,1711.0
2022-03-16 12:00:00,125.85,126.39,125.69,126.3,2299.0,105.8397,106.2938,105.7051,106.2181,2299.0
2022-03-16 12:30:00,126.65,126.65,126.12,126.13,1540.0,106.5125,106.5125,106.0667,106.0751,1540.0
2022-03-16 13:00:00,126.32,126.32,125.66,125.85,1611.0,106.2349,106.2349,105.6799,105.8397,1611.0
2022-03-16 13:30:00,125.84,125.84,125.34,125.54,2901.0,105.8312,105.8312,105.4107,105.5789,2901.0
2022-03-16 14:00:00,125.53,125.61,124.86,124.89,3650.0,105.5705,105.6378,105.0071,105.0323,3650.0
2022-03-16 14:30:00,124.06,124.88,123.36,124.13,5000.0,104.3343,105.0239,103.7456,104.3931,5000.0
2022-03-16 15:00:00,124.13,125.17,124.13,124.81,3006.0,104.3931,105.2678,104.3931,104.965,3006.0
2022-03-16 15:30:00,124.94,125.98,124.87,125.67,12183.0,105.0743,105.949,105.0155,105.6883,12183.0
2022-03-17 09:30:00,129.32,131.54,129.19,129.42,11922.0,108.7579,110.6249,108.6486,108.842,11922.0
2022-03-17 10:00:00,129.56,130.66,128.95,130.19,3027.0,108.9598,109.8849,108.4468,109.4896,3027.0
2022-03-17 10:30:00,130.07,130.72,129.78,130.72,9243.0,109.3887,109.9353,109.1448,109.9353,9243.0
2022-03-17 11:00:00,130.5,131.4,130.39,131.3,3939.0,109.7503,110.5072,109.6578,110.4231,3939.0
2022-03-17 11:30:00,131.76,133.19,131.5,133.19,4721.0,110.81,112.0126,110.5913,112.0126,4721.0
2022-03-17 12:00:00,133.22,133.26,132.77,133.02,3404.0,112.0378,112.0715,111.6594,111.8696,3404.0
2022-03-17 12:30:00,132.98,132.99,132.07,132.07,3610.0,111.836,111.8444,111.0707,111.0707,3610.0
2022-03-17 13:00:00,132.19,132.99,132.11,132.56,2784.0,111.1716,111.8444,111.1043,111.4828,2784.0
2022-03-17 13:30:00,132.6,133.08,132.06,132.91,4395.0,111.5164,111.9201,111.0623,111.7771,4395.0
2022-03-17 14:00:00,132.83,133.12,132.45,133.02,2782.0,111.7098,111.9537,111.3902,111.8696,2782.0
2022-03-17 14:30:00,132.99,133.49,132.74,133.36,5109.0,111.8444,112.2649,111.6341,112.1556,5109.0
2022-03-17 15:00:00,133.57,133.81,133.2,133.67,5620.0,112.3322,112.534,112.021,112.4163,5620.0
2022-03-17 15:30:00,133.66,134.82,133.64,133.83,32199.0,112.4079,113.3834,112.391,112.5508,32199.0
2022-03-18 09:30:00,133.52,134.56,133.0,134.4,11594.0,112.2901,113.1648,111.8528,113.0302,11594.0
2022-03-18 10:00:00,133.74,134.72,133.65,133.94,9832.0,112.4751,113.2993,112.3994,112.6433,9832.0
2022-03-18 10:30:00,133.74,134.57,133.63,134.16,4642.0,112.4751,113.1732,112.3826,112.8284,4642.0
2022-03-18 11:00:00,134.3,134.41,133.71,133.92,2900.0,112.9461,113.0386,112.4499,112.6265,2900.0
2022-03-18 11:30:00,134.03,134.28,133.85,134.23,3341.0,112.719,112.9293,112.5676,112.8872,3341.0
2022-03-18 12:00:00,134.01,134.86,134.01,134.73,1879.0,112.7022,113.4171,112.7022,113.3077,1879.0
2022-03-18 12:30:00,134.75,135.17,134.75,135.06,2324.0,113.3245,113.6778,113.3245,113.5853,2324.0
2022-03-18 13:00:00,135.11,135.45,134.76,134.76,8188.0,113.6273,113.9132,113.333,113.333,8188.0
2022-03-18 13:30:00,134.76,134.8,133.55,133.79,3428.0,113.333,113.3666,112.3153,112.5172,3428.0
2022-03-18 14:00:00,133.82,133.9,133.15,133.34,6442.0,112.5424,112.6097,111.9789,112.1387,6442.0
2022-03-18 14:30:00,133.32,133.43,133.07,133.19,5782.0,112.1219,112.2144,111.9117,112.0126,5782.0
2022-03-18 15:00:00,132.83,133.01,132.6,132.78,4203.0,111.7098,111.8612,111.5164,111.6678,4203.0
2022-03-18 15:30:00,132.74,132.92,131.09,131.49,29700.0,111.6341,111.7855,110.2465,110.5829,29700.0
2022-03-21 09:30:00,134.95,140.21,134.29,139.76,25030.0,113.4927,117.9164,112.9377,117.5379,25030.0
2022-03-21 10:00:00,139.61,140.4,139.12,140.25,8503.0,117.4118,118.0762,116.9997,117.95,8503.0
2022-03-21 10:30:00,139.86,140.19,139.5,139.64,7009.0,117.622,117.8996,117.3193,117.437,7009.0
2022-03-21 11:00:00,139.67,140.08,138.05,138.15,13220.0,117.4623,117.8071,116.0998,116.1839,13220.0
2022-03-21 11:30:00,138.4,138.8,138.18,138.48,4266.0,116.3942,116.7306,116.2092,116.4615,4266.0
2022-03-21 12:00:00,138.34,139.3,138.15,139.12,3568.0,116.3437,117.1511,116.1839,116.9997,3568.0
2022-03-21 12:30:00,138.75,138.97,137.37,137.51,4340.0,116.6885,116.8736,115.528,115.6457,4340.0
2022-03-21 13:00:00,137.49,137.55,136.94,137.49,2355.0,115.6289,115.6793,115.1663,115.6289,2355.0
2022-03-21 13:30:00,137.72,138.41,137.72,138.4,3379.0,115.8223,116.4026,115.8223,116.3942,3379.0
2022-03-21 14:00:00,138.36,138.82,138.31,138.82,2893.0,116.3605,116.7474,116.3185,116.7474,2893.0
2022-03-21 14:30:00,138.93,139.68,138.87,138.87,8567.0,116.8399,117.4707,116.7895,116.7895,8567.0
2022-03-21 15:00:00,138.6,139.93,138.59,139.93,4640.0,116.5624,117.6809,116.554,117.6809,4640.0
2022-03-21 15:30:00,139.83,140.15,139.39,139.86,19487.0,117.5968,117.8659,117.2268,117.622,19487.0
2022-03-22 09:30:00,139.27,139.44,138.09,139.03,8476.0,117.1259,117.2688,116.1335,116.924,8476.0
2022-03-22 10:00:00,138.6,138.6,137.48,137.72,9839.0,116.5624,116.5624,115.6205,115.8223,9839.0
2022-03-22 10:30:00,137.55,137.88,136.83,137.84,5400.0,115.6793,115.9569,115.0738,115.9232,5400.0
2022-03-22 11:00:00,137.88,138.15,137.11,137.37,4164.0,115.9569,116.1839,115.3093,115.528,4164.0
2022-03-22 11:30:00,136.77,136.99,135.91,136.24,4172.0,115.0234,115.2084,114.3001,114.5776,4172.0
2022-03-22 12:00:00,136.04,136.29,135.88,136.12,4121.0,114.4094,114.6197,114.2749,114.4767,4121.0
2022-03-22 12:30:00,135.85,136.7,135.85,136.7,4607.0,114.2496,114.9645,114.2496,114.9645,4607.0
2022-03-22 13:00:00,136.67,137.07,136.37,137.03,4768.0,114.9393,115.2757,114.687,115.242,4768.0
2022-03-22 13:30:00,137.98,138.11,137.18,137.51,4452.0,116.041,116.1503,115.3682,115.6457,4452.0
2022-03-22 14:00:00,137.54,137.61,137.1,137.19,2200.0,115.6709,115.7298,115.3009,115.3766,2200.0
2022-03-22 14:30:00,137.21,137.37,137.18,137.2,2700.0,115.3934,115.528,115.3682,115.385,2700.0
2022-03-22 15:00:00,136.87,136.98,136.64,136.67,5291.0,115.1075,115.2,114.914,114.9393,5291.0
2022-03-22 15:30:00,136.6,137.5,136.6,137.33,12625.0,114.8804,115.6373,114.8804,115.4943,12625.0
2022-03-23 09:30:00,140.65,141.51,138.66,138.66,7786.0,118.2864,119.0097,116.6128,116.6128,7786.0
2022-03-23 10:00:00,139.69,140.0,139.17,140.0,1700.0,117.4791,117.7398,117.0418,117.7398,1700.0
2022-03-23 10:30:00,140.03,140.41,139.91,140.1,5360.0,117.765,118.0846,117.6641,117.8239,5360.0
2022-03-23 11:00:00,139.97,140.09,139.48,139.72,1645.0,117.7146,117.8155,117.3025,117.5043,1645.0
2022-03-23 11:30:00,140.01,140.11,140.01,140.11,1600.0,117.7482,117.8323,117.7482,117.8323,1600.0
2022-03-23 12:00:00,140.13,140.68,140.01,140.53,2690.0,117.8491,118.3117,117.7482,118.1855,2690.0
2022-03-23 12:30:00,140.55,140.72,140.33,140.41,4434.0,118.2023,118.3453,118.0173,118.0846,4434.0
2022-03-23 13:00:00,140.16,140.44,139.85,140.21,5031.0,117.8743,118.1098,117.6136,117.9164,5031.0
2022-03-23 13:30:00,140.02,140.35,139.81,140.35,3639.0,117.7566,118.0341,117.58,118.0341,3639.0
2022-03-23 14:00:00,140.5,141.04,140.43,141.0,4677.0,118.1603,118.6144,118.1014,118.5808,4677.0
2022-03-23 14:30:00,141.12,141.56,140.98,141.53,5331.0,118.6817,119.0517,118.564,119.0265,5331.0
2022-03-23 15:00:00,141.43,142.65,141.43,142.33,10414.0,118.9424,119.9684,118.9424,119.6993,10414.0
2022-03-23 15:30:00,142.4,142.82,141.64,142.64,26091.0,119.7582,120.1114,119.119,119.96,26091.0
2022-03-24 09:30:00,142.68,144.8,142.07,143.16,13473.0,119.9937,121.7766,119.4807,120.3973,13473.0
2022-03-24 10:00:00,143.3,143.5,142.29,143.11,7200.0,120.5151,120.6833,119.6657,120.3553,7200.0
2022-03-24 10:30:00,143.04,143.77,142.81,143.77,4247.0,120.2964,120.9104,120.103,120.9104,4247.0
2022-03-24 11:00:00,143.7,143.78,143.31,143.58,4908.0,120.8515,120.9188,120.5235,120.7506,4908.0
2022-03-24 11:30:00,143.51,143.65,142.86,142.86,2148.0,120.6917,120.8094,120.145,120.145,2148.0
2022-03-24 12:00:00,142.71,143.09,142.67,143.09,3887.0,120.0189,120.3385,119.9853,120.3385,3887.0
2022-03-24 12:30:00,142.95,143.7,142.92,143.5,886.0,120.2207,120.8515,120.1955,120.6833,886.0
2022-03-24 13:00:00,143.19,143.8,143.19,143.8,1374.0,120.4226,120.9356,120.4226,120.9356,1374.0
2022-03-24 13:30:00,143.85,144.28,143.68,143.68,1548.0,120.9776,121.3393,120.8347,120.8347,1548.0
2022-03-24 14:00:00,143.73,143.73,143.17,143.25,2121.0,120.8767,120.8767,120.4058,120.473,2121.0
2022-03-24 14:30:00,143.14,143.25,141.44,141.62,2114.0,120.3805,120.473,118.9508,119.1022,2114.0
2022-03-24 15:00:00,141.84,142.86,141.84,142.76,642.0,119.2872,120.145,119.2872,120.0609,642.0
2022-03-24 15:30:00,142.81,143.15,142.5,143.15,8418.0,120.103,120.3889,119.8423,120.3889,8418.0
2022-03-25 09:30:00,142.67,144.0,142.65,143.22,7165.0,119.9853,121.1038,119.9684,120.4478,7165.0
2022-03-25 10:00:00,143.28,143.83,142.97,143.45,4790.0,120.4983,120.9608,120.2376,120.6412,4790.0
2022-03-25 10:30:00,143.24,144.51,143.2,144.51,1869.0,120.4646,121.5327,120.431,121.5327,1869.0
2022-03-25 11:00:00,144.91,147.54,144.91,146.97,15519.0,121.8691,124.0809,121.8691,123.6015,15519.0
2022-03-25 11:30:00,147.01,147.9,147.01,147.29,5669.0,123.6352,124.3837,123.6352,123.8707,5669.0
2022-03-25 12:00:00,147.05,147.93,146.81,147.65,5533.0,123.6688,124.4089,123.467,124.1734,5533.0
2022-03-25 12:30:00,147.5,147.5,146.45,146.45,4805.0,124.0473,124.0473,123.1642,123.1642,4805.0
2022-03-25 13:00:00,146.4,146.68,145.71,146.01,2242.0,123.1222,123.3577,122.5419,122.7942,2242.0
2022-03-25 13:30:00,146.32,146.61,146.21,146.61,700.0,123.0549,123.2988,122.9624,123.2988,700.0
2022-03-25 14:00:00,146.63,146.82,146.46,146.59,1650.0,123.3156,123.4754,123.1726,123.282,1650.0
2022-03-25 14:30:00,146.8,147.07,146.65,146.65,2203.0,123.4586,123.6856,123.3324,123.3324,2203.0
2022-03-25 15:00:00,146.75,146.75,146.34,146.55,3634.0,123.4165,123.4165,123.0717,123.2483,3634.0
2022-03-25 15:30:00,146.49,146.61,146.28,146.47,7210.0,123.1979,123.2988,123.0213,123.181,7210.0
2022-03-28 09:30:00,142.02,142.02,139.39,140.24,9627.0,119.4386,119.4386,117.2268,117.9416,9627.0
2022-03-28 10:00:00,140.38,142.43,140.38,141.83,6871.0,118.0594,119.7834,118.0594,119.2788,6871.0
2022-03-28 10:30:00,141.9,142.39,141.15,141.27,9728.0,119.3377,119.7498,118.7069,118.8079,9728.0
2022-03-28 11:00:00,140.74,141.12,140.57,140.7,2108.0,118.3621,118.6817,118.2192,118.3285,2108.0
2022-03-28 11:30:00,140.96,141.1,140.24,140.3,1900.0,118.5471,118.6649,117.9416,117.9921,1900.0
2022-03-28 12:00:00,140.36,140.8,140.3,140.8,3417.0,118.0425,118.4126,117.9921,118.4126,3417.0
2022-03-28 12:30:00,141.02,141.02,140.66,140.66,2200.0,118.5976,118.5976,118.2948,118.2948,2200.0
2022-03-28 13:00:00,140.72,140.72,140.0,140.06,3075.0,118.3453,118.3453,117.7398,117.7902,3075.0
2022-03-28 13:30:00,140.1,140.64,139.97,140.63,1775.0,117.8239,118.278,117.7146,118.2696,1775.0
2022-03-28 14:00:00,140.54,140.59,140.34,140.34,800.0,118.1939,118.236,118.0257,118.0257,800.0
2022-03-28 14:30:00,140.85,141.15,140.78,140.78,1420.0,118.4546,118.7069,118.3958,118.3958,1420.0
2022-03-28 15:00:00,140.32,140.32,139.35,139.7,6190.0,118.0089,118.0089,117.1931,117.4875,6190.0
2022-03-28 15:30:00,139.58,140.75,139.57,140.75,5770.0,117.3866,118.3705,117.3782,118.3705,5770.0
2022-03-29 09:30:00,135.83,136.22,133.37,135.02,11964.0,114.2328,114.5608,112.164,113.5516,11964.0
2022-03-29 10:00:00,135.34,135.41,133.5,135.26,13068.0,113.8207,113.8796,112.2733,113.7535,13068.0
2022-03-29 10:30:00,135.55,137.02,135.55,136.68,7264.0,113.9973,115.2336,113.9973,114.9477,7264.0
2022-03-29 11:00:00,136.66,136.66,135.88,136.27,2600.0,114.9309,114.9309,114.2749,114.6029,2600.0
2022-03-29 11:30:00,136.79,136.79,135.9,135.9,1598.0,115.0402,115.0402,114.2917,114.2917,1598.0
2022-03-29 12:00:00,136.02,136.05,135.26,135.64,3015.0,114.3926,114.4178,113.7535,114.073,3015.0
2022-03-29 12:30:00,136.1,136.6,136.1,136.25,2345.0,114.4599,114.8804,114.4599,114.586,2345.0
2022-03-29 13:00:00,136.18,137.58,135.97,137.36,3756.0,114.5272,115.7046,114.3506,115.5196,3756.0
2022-03-29 13:30:00,137.48,137.99,137.4,137.97,1700.0,115.6205,116.0494,115.5532,116.0326,1700.0
2022-03-29 14:00:00,137.89,139.0,137.89,138.86,2400.0,115.9653,116.8988,115.9653,116.781,2400.0
2022-03-29 14:30:00,139.0,139.12,138.37,138.56,5214.0,116.8988,116.9997,116.369,116.5287,5214.0
2022-03-29 15:00:00,138.56,138.92,138.42,138.6,5647.0,116.5287,116.8315,116.411,116.5624,5647.0
2022-03-29 15:30:00,138.57,138.92,138.16,138.74,8438.0,116.5372,116.8315,116.1923,116.6801,8438.0
2022-03-30 09:30:00,141.7,142.25,139.57,139.64,8028.0,119.1695,119.632,117.3782,117.437,8028.0
2022-03-30 10:00:00,140.11,140.23,139.07,139.29,4554.0,117.8323,117.9332,116.9577,117.1427,4554.0
2022-03-30 10:30:00,139.55,140.81,139.4,140.57,4327.0,117.3613,118.421,117.2352,118.2192,4327.0
2022-03-30 11:00:00,140.32,141.05,139.44,139.71,7879.0,118.0089,118.6228,117.2688,117.4959,7879.0
2022-03-30 11:30:00,139.8,140.63,139.8,140.37,3996.0,117.5716,118.2696,117.5716,118.051,3996.0
2022-03-30 12:00:00,140.38,140.38,139.52,139.52,3921.0,118.0594,118.0594,117.3361,117.3361,3921.0
2022-03-30 12:30:00,139.51,139.75,138.88,138.88,2400.0,117.3277,117.5295,116.7979,116.7979,2400.0
2022-03-30 13:00:00,138.78,139.31,138.58,138.8,1200.0,116.7138,117.1595,116.5456,116.7306,1200.0
2022-03-30 13:30:00,138.83,139.05,138.83,138.91,1500.0,116.7558,116.9408,116.7558,116.8231,1500.0
2022-03-30 14:00:00,139.26,139.26,138.81,139.18,1500.0,117.1174,117.1174,116.739,117.0502,1500.0
2022-03-30 14:30:00,139.25,139.25,139.11,139.19,400.0,117.109,117.109,116.9913,117.0586,400.0
2022-03-30 15:00:00,138.65,138.84,138.37,138.52,942.0,116.6044,116.7642,116.369,116.4951,942.0
2022-03-30 15:30:00,138.66,139.1,138.37,139.1,3067.0,116.6128,116.9829,116.369,116.9829,3067.0
2022-03-31 09:30:00,137.16,141.15,137.16,140.21,9815.0,115.3514,118.7069,115.3514,117.9164,9815.0
2022-03-31 10:00:00,139.5,139.52,138.79,138.84,3266.0,117.3193,117.3361,116.7222,116.7642,3266.0
2022-03-31 10:30:00,139.07,140.17,139.07,140.09,1533.0,116.9577,117.8828,116.9577,117.8155,1533.0
2022-03-31 11:00:00,139.95,140.21,139.54,139.99,2800.0,117.6977,117.9164,117.3529,117.7314,2800.0
2022-03-31 11:30:00,140.15,140.46,139.98,140.39,1630.0,117.8659,118.1266,117.723,118.0678,1630.0
2022-03-31 12:00:00,140.5,140.64,140.36,140.42,1515.0,118.1603,118.278,118.0425,118.093,1515.0
2022-03-31 12:30:00,140.25,140.49,140.02,140.03,865.0,117.95,118.1519,117.7566,117.765,865.0
2022-03-31 13:00:00,140.26,140.27,140.07,140.22,1200.0,117.9584,117.9669,117.7987,117.9248,1200.0
2022-03-31 13:30:00,139.89,140.13,139.79,139.92,1075.0,117.6473,117.8491,117.5632,117.6725,1075.0
2022-03-31 14:00:00,139.37,139.71,139.3,139.3,800.0,117.21,117.4959,117.1511,117.1511,800.0
2022-03-31 14:30:00,138.8,138.8,137.81,138.34,1405.0,116.7306,116.7306,115.898,116.3437,1405.0
2022-03-31 15:00:00,138.71,139.04,138.48,138.68,2032.0,116.6549,116.9324,116.4615,116.6297,2032.0
2022-03-31 15:30:00,138.71,138.71,137.14,137.14,7617.0,116.6549,116.6549,115.3345,115.3345,7617.0
2022-04-01 09:30:00,136.57,140.48,136.57,140.27,4975.0,114.8552,118.1435,114.8552,117.9669,4975.0
2022-04-01 10:00:00,140.03,140.21,137.81,138.69,7394.0,117.765,117.9164,115.898,116.6381,7394.0
2022-04-01 10:30:00,138.49,139.69,138.49,139.35,2748.0,116.4699,117.4791,116.4699,117.1931,2748.0
2022-04-01 11:00:00,139.34,139.6,139.0,139.6,2835.0,117.1847,117.4034,116.8988,117.4034,2835.0
2022-04-01 11:30:00,139.3,139.3,138.12,138.14,4061.0,117.1511,117.1511,116.1587,116.1755,4061.0
2022-04-01 12:00:00,138.17,138.21,137.84,138.06,4707.0,116.2008,116.2344,115.9232,116.1082,4707.0
2022-04-01 12:30:00,137.5,137.88,137.36,137.86,5165.0,115.6373,115.9569,115.5196,115.94,5165.0
2022-04-01 13:00:00,137.97,137.97,137.0,137.0,5556.0,116.0326,116.0326,115.2168,115.2168,5556.0
2022-04-01 13:30:00,136.96,137.39,136.84,137.22,2713.0,115.1832,115.5448,115.0822,115.4018,2713.0
2022-04-01 14:00:00,137.46,137.99,137.46,137.81,2399.0,115.6037,116.0494,115.6037,115.898,2399.0
2022-04-01 14:30:00,137.99,137.99,137.66,137.76,2580.0,116.0494,116.0494,115.7719,115.8559,2580.0
2022-04-01 15:00:00,137.81,137.84,137.22,137.51,6499.0,115.898,115.9232,115.4018,115.6457,6499.0
2022-04-01 15:30:00,137.44,138.58,137.44,138.45,9311.0,115.5868,116.5456,115.5868,116.4362,9311.0
2022-04-04 09:30:00,139.15,140.0,138.59,139.76,5786.0,117.0249,117.7398,116.554,117.5379,5786.0
2022-04-04 10:00:00,139.87,140.27,139.8,140.27,1991.0,117.6305,117.9669,117.5716,117.9669,1991.0
2022-04-04 10:30:00,140.07,140.36,138.89,139.03,2609.0,117.7987,118.0425,116.8063,116.924,2609.0
2022-04-04 11:00:00,138.94,138.94,137.66,138.57,3808.0,116.8483,116.8483,115.7719,116.5372,3808.0
2022-04-04 11:30:00,138.37,138.38,137.5,137.94,2304.0,116.369,116.3774,115.6373,116.0073,2304.0
2022-04-04 12:00:00,138.01,138.15,137.75,137.75,1456.0,116.0662,116.1839,115.8475,115.8475,1456.0
2022-04-04 12:30:00,137.71,137.88,137.68,137.86,1098.0,115.8139,115.9569,115.7887,115.94,1098.0
2022-04-04 13:00:00,137.96,138.39,137.96,138.39,400.0,116.0241,116.3858,116.0241,116.3858,400.0
2022-04-04 13:30:00,138.33,138.83,138.16,138.75,1100.0,116.3353,116.7558,116.1923,116.6885,1100.0
2022-04-04 14:00:00,138.85,139.11,138.84,139.11,1109.0,116.7726,116.9913,116.7642,116.9913,1109.0
2022-04-04 14:30:00,139.21,139.21,139.21,139.21,107.0,117.0754,117.0754,117.0754,117.0754,107.0
2022-04-04 15:00:00,139.33,139.68,139.26,139.68,2542.0,117.1763,117.4707,117.1174,117.4707,2542.0
2022-04-04 15:30:00,139.7,140.02,139.38,139.41,5162.0,117.4875,117.7566,117.2184,117.2436,5162.0
2022-04-05 09:30:00,139.69,142.92,139.69,141.85,13770.0,117.4791,120.1955,117.4791,119.2956,13770.0
2022-04-05 10:00:00,142.0,142.25,139.0,139.0,4109.0,119.4218,119.632,116.8988,116.8988,4109.0
2022-04-05 10:30:00,138.85,138.91,138.11,138.15,3645.0,116.7726,116.8231,116.1503,116.1839,3645.0
2022-04-05 11:00:00,138.26,138.6,138.0,138.06,2070.0,116.2764,116.5624,116.0578,116.1082,2070.0
2022-04-05 11:30:00,137.82,138.14,137.24,137.24,1790.0,115.9064,116.1755,115.4186,115.4186,1790.0
2022-04-05 12:00:00,137.16,137.48,137.0,137.11,2184.0,115.3514,115.6205,115.2168,115.3093,2184.0
2022-04-05 12:30:00,136.97,137.34,136.97,137.34,602.0,115.1916,115.5027,115.1916,115.5027,602.0
2022-04-05 13:00:00,137.42,137.73,137.42,137.65,2054.0,115.57,115.8307,115.57,115.7634,2054.0
2022-04-05 13:30:00,137.81,137.81,137.26,137.26,400.0,115.898,115.898,115.4355,115.4355,400.0
2022-04-05 14:00:00,137.09,137.13,136.71,136.73,1600.0,115.2925,115.3261,114.9729,114.9897,1600.0
2022-04-05 14:30:00,136.65,136.82,136.55,136.82,1000.0,114.9224,115.0654,114.8383,115.0654,1000.0
2022-04-05 15:00:00,136.67,136.67,135.89,136.13,1310.0,114.9393,114.9393,114.2833,114.4851,1310.0
2022-04-05 15:30:00,135.8,136.07,135.21,135.4,5791.0,114.2076,114.4347,113.7114,113.8712,5791.0
2022-04-06 09:30:00,138.24,138.24,135.74,136.08,4677.0,116.2596,116.2596,114.1571,114.4431,4677.0
2022-04-06 10:00:00,136.25,137.8,136.25,136.7,11281.0,114.586,115.8896,114.586,114.9645,11281.0
2022-04-06 10:30:00,136.6,137.72,136.6,137.65,11738.0,114.8804,115.8223,114.8804,115.7634,11738.0
2022-04-06 11:00:00,137.47,137.63,135.93,136.06,12068.0,115.6121,115.7466,114.3169,114.4263,12068.0
2022-04-06 11:30:00,135.75,135.88,135.0,135.88,5267.0,114.1655,114.2749,113.5348,114.2749,5267.0
2022-04-06 12:00:00,136.2,136.43,135.5,135.5,3241.0,114.544,114.7374,113.9553,113.9553,3241.0
2022-04-06 12:30:00,135.68,135.91,135.4,135.91,1300.0,114.1067,114.3001,113.8712,114.3001,1300.0
2022-04-06 13:00:00,135.84,135.84,134.97,135.54,2000.0,114.2412,114.2412,113.5096,113.9889,2000.0
2022-04-06 13:30:00,135.45,135.45,134.42,134.42,1952.0,113.9132,113.9132,113.047,113.047,1952.0
2022-04-06 14:00:00,134.92,135.07,133.56,134.15,2375.0,113.4675,113.5937,112.3238,112.8199,2375.0
2022-04-06 14:30:00,134.58,135.79,134.58,135.64,1860.0,113.1816,114.1992,113.1816,114.073,1860.0
2022-04-06 15:00:00,135.63,135.85,134.95,134.95,3408.0,114.0646,114.2496,113.4927,113.4927,3408.0
2022-04-06 15:30:00,134.83,135.42,134.61,134.99,4081.0,113.3918,113.888,113.2068,113.5264,4081.0
2022-04-07 09:30:00,137.67,137.75,136.26,136.73,3638.0,115.7803,115.8475,114.5945,114.9897,3638.0
2022-04-07 10:00:00,136.84,136.84,135.5,136.29,3627.0,115.0822,115.0822,113.9553,114.6197,3627.0
2022-04-07 10:30:00,136.4,136.63,135.94,136.03,5119.0,114.7122,114.9056,114.3253,114.401,5119.0
2022-04-07 11:00:00,136.01,136.44,135.01,135.01,4979.0,114.3842,114.7458,113.5432,113.5432,4979.0
2022-04-07 11:30:00,135.05,135.05,133.43,133.84,2424.0,113.5768,113.5768,112.2144,112.5592,2424.0
2022-04-07 12:00:00,133.65,133.9,133.22,133.24,7366.0,112.3994,112.6097,112.0378,112.0546,7366.0
2022-04-07 12:30:00,133.2,133.94,133.08,133.76,1900.0,112.021,112.6433,111.9201,112.492,1900.0
2022-04-07 13:00:00,133.86,134.52,133.76,134.48,2986.0,112.5761,113.1311,112.492,113.0975,2986.0
2022-04-07 13:30:00,133.95,134.5,133.95,134.5,1838.0,112.6517,113.1143,112.6517,113.1143,1838.0
2022-04-07 14:00:00,134.91,135.21,134.76,135.21,1209.0,113.4591,113.7114,113.333,113.7114,1209.0
2022-04-07 14:30:00,135.49,135.78,135.49,135.78,1200.0,113.9469,114.1908,113.9469,114.1908,1200.0
2022-04-07 15:00:00,135.73,136.52,135.73,136.52,2600.0,114.1487,114.8131,114.1487,114.8131,2600.0
2022-04-07 15:30:00,136.46,137.38,136.46,136.91,17119.0,114.7627,115.5364,114.7627,115.1411,17119.0
2022-04-08 09:30:00,136.75,138.43,136.75,138.05,10077.0,115.0065,116.4194,115.0065,116.0998,10077.0
2022-04-08 10:00:00,138.19,138.58,137.3,137.69,10022.0,116.2176,116.5456,115.4691,115.7971,10022.0
2022-04-08 10:30:00,138.05,138.52,137.89,138.52,2263.0,116.0998,116.4951,115.9653,116.4951,2263.0
2022-04-08 11:00:00,138.77,139.5,138.68,138.98,1000.0,116.7054,117.3193,116.6297,116.882,1000.0
2022-04-08 11:30:00,138.99,140.14,138.99,140.09,3388.0,116.8904,117.8575,116.8904,117.8155,3388.0
2022-04-08 12:00:00,139.91,140.94,139.78,140.94,5618.0,117.6641,118.5303,117.5548,118.5303,5618.0
2022-04-08 12:30:00,140.92,140.94,140.21,140.58,1962.0,118.5135,118.5303,117.9164,118.2276,1962.0
2022-04-08 13:00:00,140.54,141.3,140.47,141.3,1101.0,118.1939,118.8331,118.1351,118.8331,1101.0
2022-04-08 13:30:00,141.25,141.46,141.07,141.21,1449.0,118.791,118.9676,118.6397,118.7574,1449.0
2022-04-08 14:00:00,141.34,141.81,141.02,141.33,2147.0,118.8667,119.262,118.5976,118.8583,2147.0
2022-04-08 14:30:00,141.34,141.69,141.17,141.66,3675.0,118.8667,119.1611,118.7238,119.1358,3675.0
2022-04-08 15:00:00,141.6,142.34,141.56,142.32,4630.0,119.0854,119.7077,119.0517,119.6909,4630.0
2022-04-08 15:30:00,142.13,142.13,141.5,141.85,12683.0,119.5311,119.5311,119.0013,119.2956,12683.0
2022-04-11 09:30:00,138.89,138.89,135.41,136.66,9637.0,116.8063,116.8063,113.8796,114.9309,9637.0
2022-04-11 10:00:00,136.49,137.33,136.01,136.33,6321.0,114.7879,115.4943,114.3842,114.6533,6321.0
2022-04-11 10:30:00,136.41,136.41,135.11,135.5,6092.0,114.7206,114.7206,113.6273,113.9553,6092.0
2022-04-11 11:00:00,135.28,136.04,134.89,135.09,7388.0,113.7703,114.4094,113.4423,113.6105,7388.0
2022-04-11 11:30:00,134.99,135.07,134.68,134.89,8605.0,113.5264,113.5937,113.2657,113.4423,8605.0
2022-04-11 12:00:00,135.04,135.2,134.43,134.5,5204.0,113.5684,113.703,113.0554,113.1143,5204.0
2022-04-11 12:30:00,134.41,135.06,133.71,133.9,5389.0,113.0386,113.5853,112.4499,112.6097,5389.0
2022-04-11 13:00:00,133.88,134.14,133.57,134.08,3799.0,112.5929,112.8115,112.3322,112.7611,3799.0
2022-04-11 13:30:00,134.27,134.93,134.27,134.71,2100.0,112.9209,113.4759,112.9209,113.2909,2100.0
2022-04-11 14:00:00,134.74,134.74,133.98,134.13,2235.0,113.3161,113.3161,112.677,112.8031,2235.0
2022-04-11 14:30:00,134.16,135.57,134.16,135.49,3650.0,112.8284,114.0142,112.8284,113.9469,3650.0
2022-04-11 15:00:00,135.54,135.61,135.17,135.43,2302.0,113.9889,114.0478,113.6778,113.8964,2302.0
2022-04-11 15:30:00,135.39,135.65,135.0,135.03,8170.0,113.8628,114.0814,113.5348,113.56,8170.0
2022-04-12 09:30:00,137.27,140.7,137.27,140.6,9470.0,115.4439,118.3285,115.4439,118.2444,9470.0
2022-04-12 10:00:00,140.8,141.07,140.0,140.76,3877.0,118.4126,118.6397,117.7398,118.3789,3877.0
2022-04-12 10:30:00,141.01,141.99,141.01,141.52,4200.0,118.5892,119.4134,118.5892,119.0181,4200.0
2022-04-12 11:00:00,141.63,141.67,140.9,141.67,2704.0,119.1106,119.1443,118.4967,119.1443,2704.0
2022-04-12 11:30:00,141.85,141.93,141.38,141.64,2008.0,119.2956,119.3629,118.9004,119.119,2008.0
2022-04-12 12:00:00,141.67,141.67,140.99,141.12,2050.0,119.1443,119.1443,118.5724,118.6817,2050.0
2022-04-12 12:30:00,141.19,141.43,141.19,141.43,200.0,118.7406,118.9424,118.7406,118.9424,200.0
2022-04-12 13:00:00,141.01,141.6,141.01,141.22,2100.0,118.5892,119.0854,118.5892,118.7658,2100.0
2022-04-12 13:30:00,140.9,140.9,139.96,139.96,1100.0,118.4967,118.4967,117.7061,117.7061,1100.0
2022-04-12 14:00:00,139.97,139.97,139.73,139.82,2300.0,117.7146,117.7146,117.5127,117.5884,2300.0
2022-04-12 14:30:00,139.72,140.1,139.03,139.48,2300.0,117.5043,117.8239,116.924,117.3025,2300.0
2022-04-12 15:00:00,139.65,139.65,138.9,138.9,3355.0,117.4454,117.4454,116.8147,116.8147,3355.0
2022-04-12 15:30:00,138.85,139.44,138.85,139.12,14669.0,116.7726,117.2688,116.7726,116.9997,14669.0
2022-04-13 09:30:00,141.79,142.68,140.5,140.5,3872.0,119.2452,119.9937,118.1603,118.1603,3872.0
2022-04-13 10:00:00,140.2,140.2,139.51,139.7,1723.0,117.908,117.908,117.3277,117.4875,1723.0
2022-04-13 10:30:00,139.34,140.25,139.05,140.11,2380.0,117.1847,117.95,116.9408,117.8323,2380.0
2022-04-13 11:00:00,139.77,139.77,139.16,139.76,2700.0,117.5464,117.5464,117.0333,117.5379,2700.0
2022-04-13 11:30:00,139.94,140.22,139.94,140.12,500.0,117.6893,117.9248,117.6893,117.8407,500.0
2022-04-13 12:00:00,140.25,140.25,139.92,139.94,1480.0,117.95,117.95,117.6725,117.6893,1480.0
2022-04-13 12:30:00,140.6,140.94,140.34,140.34,1008.0,118.2444,118.5303,118.0257,118.0257,1008.0
2022-04-13 13:00:00,140.44,141.21,140.44,140.95,1000.0,118.1098,118.7574,118.1098,118.5387,1000.0
2022-04-13 13:30:00,140.67,140.99,140.5,140.99,1300.0,118.3033,118.5724,118.1603,118.5724,1300.0
2022-04-13 14:00:00,140.88,141.16,140.81,140.84,2200.0,118.4799,118.7153,118.421,118.4462,2200.0
2022-04-13 14:30:00,140.91,141.05,140.86,141.05,1600.0,118.5051,118.6228,118.463,118.6228,1600.0
2022-04-13 15:00:00,140.81,141.2,140.67,140.93,4710.0,118.421,118.749,118.3033,118.5219,4710.0
2022-04-13 15:30:00,140.89,140.9,140.23,140.23,3863.0,118.4883,118.4967,117.9332,117.9332,3863.0
2022-04-14 09:30:00,139.03,140.6,139.03,139.96,1796.0,116.924,118.2444,116.924,117.7061,1796.0
2022-04-14 10:00:00,140.19,140.19,138.89,139.02,4454.0,117.8996,117.8996,116.8063,116.9156,4454.0
2022-04-14 10:30:00,139.03,139.35,138.81,138.81,1919.0,116.924,117.1931,116.739,116.739,1919.0
2022-04-14 11:00:00,138.74,138.74,138.06,138.61,936.0,116.6801,116.6801,116.1082,116.5708,936.0
2022-04-14 11:30:00,138.3,138.4,137.71,137.94,1324.0,116.3101,116.3942,115.8139,116.0073,1324.0
2022-04-14 12:00:00,138.66,139.02,138.66,138.89,900.0,116.6128,116.9156,116.6128,116.8063,900.0
2022-04-14 12:30:00,139.0,139.2,138.88,138.88,1065.0,116.8988,117.067,116.7979,116.7979,1065.0
2022-04-14 13:00:00,139.61,139.64,139.08,139.17,1809.0,117.4118,117.437,116.9661,117.0418,1809.0
2022-04-14 13:30:00,139.22,139.33,138.97,139.22,1326.0,117.0838,117.1763,116.8736,117.0838,1326.0
2022-04-14 14:00:00,139.27,139.83,139.27,139.32,2936.0,117.1259,117.5968,117.1259,117.1679,2936.0
2022-04-14 14:30:00,139.31,139.35,138.87,138.94,2415.0,117.1595,117.1931,116.7895,116.8483,2415.0
2022-04-14 15:00:00,138.85,138.95,138.58,138.66,1451.0,116.7726,116.8567,116.5456,116.6128,1451.0
2022-04-14 15:30:00,138.6,138.79,138.44,138.44,6649.0,116.5624,116.7222,116.4278,116.4278,6649.0
2022-04-18 09:30:00,139.85,140.83,138.35,140.2,4625.0,117.6136,118.4378,116.3521,117.908,4625.0
2022-04-18 10:00:00,140.34,140.41,138.25,138.55,3838.0,118.0257,118.0846,116.268,116.5203,3838.0
2022-04-18 10:30:00,138.55,138.55,137.76,138.29,1889.0,116.5203,116.5203,115.8559,116.3017,1889.0
2022-04-18 11:00:00,138.51,138.55,138.1,138.3,3239.0,116.4867,116.5203,116.1419,116.3101,3239.0
2022-04-18 11:30:00,138.35,138.35,137.5,137.71,2271.0,116.3521,116.3521,115.6373,115.8139,2271.0
2022-04-18 12:00:00,137.86,139.01,137.85,139.01,2633.0,115.94,116.9072,115.9316,116.9072,2633.0
2022-04-18 12:30:00,138.76,140.21,138.7,140.21,3527.0,116.6969,117.9164,116.6465,117.9164,3527.0
2022-04-18 13:00:00,140.3,140.84,140.3,140.44,1600.0,117.9921,118.4462,117.9921,118.1098,1600.0
2022-04-18 13:30:00,140.83,140.83,140.34,140.34,3250.0,118.4378,118.4378,118.0257,118.0257,3250.0
2022-04-18 14:00:00,140.52,140.52,139.98,140.08,900.0,118.1771,118.1771,117.723,117.8071,900.0
2022-04-18 14:30:00,140.13,140.14,139.7,139.7,1200.0,117.8491,117.8575,117.4875,117.4875,1200.0
2022-04-18 15:00:00,139.78,139.94,139.6,139.64,1800.0,117.5548,117.6893,117.4034,117.437,1800.0
2022-04-18 15:30:00,139.5,139.99,139.25,139.97,5530.0,117.3193,117.7314,117.109,117.7146,5530.0
2022-04-19 09:30:00,138.89,140.33,138.89,140.33,6308.0,116.8063,118.0173,116.8063,118.0173,6308.0
2022-04-19 10:00:00,140.43,140.5,139.63,140.11,2745.0,118.1014,118.1603,117.4286,117.8323,2745.0
2022-04-19 10:30:00,140.17,140.17,138.79,138.97,2100.0,117.8828,117.8828,116.7222,116.8736,2100.0
2022-04-19 11:00:00,138.66,138.77,137.43,137.51,3883.0,116.6128,116.7054,115.5784,115.6457,3883.0
2022-04-19 11:30:00,137.28,137.96,137.11,137.86,1615.0,115.4523,116.0241,115.3093,115.94,1615.0
2022-04-19 12:00:00,138.41,138.96,138.15,138.19,1771.0,116.4026,116.8651,116.1839,116.2176,1771.0
2022-04-19 12:30:00,138.78,138.92,138.25,138.43,1000.0,116.7138,116.8315,116.268,116.4194,1000.0
2022-04-19 13:00:00,138.2,138.91,138.2,138.7,1850.0,116.226,116.8231,116.226,116.6465,1850.0
2022-04-19 13:30:00,138.6,139.15,138.54,139.15,2300.0,116.5624,117.0249,116.5119,117.0249,2300.0
2022-04-19 14:00:00,139.14,139.14,138.67,138.67,1500.0,117.0165,117.0165,116.6213,116.6213,1500.0
2022-04-19 14:30:00,138.56,138.56,137.82,137.92,900.0,116.5287,116.5287,115.9064,115.9905,900.0
2022-04-19 15:00:00,137.77,138.46,137.56,138.38,2600.0,115.8644,116.4446,115.6878,116.3774,2600.0
2022-04-19 15:30:00,138.54,138.54,137.88,137.92,10358.0,116.5119,116.5119,115.9569,115.9905,10358.0
2022-04-20 09:30:00,139.5,140.1,138.12,138.22,5731.0,117.3193,117.8239,116.1587,116.2428,5731.0
2022-04-20 10:00:00,137.62,138.85,137.6,138.4,13521.0,115.7382,116.7726,115.7214,116.3942,13521.0
2022-04-20 10:30:00,138.66,139.94,138.34,139.82,2300.0,116.6128,117.6893,116.3437,117.5884,2300.0
2022-04-20 11:00:00,139.8,140.3,139.67,140.3,2994.0,117.5716,117.9921,117.4623,117.9921,2994.0
2022-04-20 11:30:00,140.8,140.8,139.53,139.53,2200.0,118.4126,118.4126,117.3445,117.3445,2200.0
2022-04-20 12:00:00,139.97,140.0,139.53,139.99,1099.0,117.7146,117.7398,117.3445,117.7314,1099.0
2022-04-20 12:30:00,140.0,140.45,140.0,140.44,10507.0,117.7398,118.1182,117.7398,118.1098,10507.0
2022-04-20 13:00:00,140.5,140.97,140.45,140.5,15458.0,118.1603,118.5556,118.1182,118.1603,15458.0
2022-04-20 13:30:00,140.52,141.19,140.5,140.96,5262.0,118.1771,118.7406,118.1603,118.5471,5262.0
2022-04-20 14:00:00,141.0,141.33,139.75,140.2,2935.0,118.5808,118.8583,117.5295,117.908,2935.0
2022-04-20 14:30:00,139.91,140.28,139.86,139.93,2400.0,117.6641,117.9753,117.622,117.6809,2400.0
2022-04-20 15:00:00,140.15,142.06,140.06,142.0,5636.0,117.8659,119.4722,117.7902,119.4218,5636.0
2022-04-20 15:30:00,141.75,142.05,141.45,141.75,5427.0,119.2115,119.4638,118.9592,119.2115,5427.0
2022-04-21 09:30:00,143.05,145.6,142.51,145.6,18197.0,120.3048,122.4494,119.8507,122.4494,18197.0
2022-04-21 10:00:00,145.57,145.95,144.8,145.25,12665.0,122.4241,122.7437,121.7766,122.155,12665.0
2022-04-21 10:30:00,145.03,145.03,142.67,142.67,3043.0,121.97,121.97,119.9853,119.9853,3043.0
2022-04-21 11:00:00,143.13,144.09,142.82,143.62,7459.0,120.3721,121.1795,120.1114,120.7842,7459.0
2022-04-21 11:30:00,143.39,143.39,142.48,142.72,1098.0,120.5908,120.5908,119.8255,120.0273,1098.0
2022-04-21 12:00:00,142.6,142.79,141.9,141.9,1780.0,119.9264,120.0862,119.3377,119.3377,1780.0
2022-04-21 12:30:00,141.68,141.78,139.66,140.02,2125.0,119.1527,119.2368,117.4538,117.7566,2125.0
2022-04-21 13:00:00,139.88,140.36,139.33,139.63,2600.0,117.6389,118.0425,117.1763,117.4286,2600.0
2022-04-21 13:30:00,140.14,140.33,138.35,138.74,1700.0,117.8575,118.0173,116.3521,116.6801,1700.0
2022-04-21 14:00:00,138.81,139.39,138.33,139.19,2400.0,116.739,117.2268,116.3353,117.0586,2400.0
2022-04-21 14:30:00,139.33,139.73,137.77,137.98,4895.0,117.1763,117.5127,115.8644,116.041,4895.0
2022-04-21 15:00:00,138.02,138.02,136.7,137.37,3949.0,116.0746,116.0746,114.9645,115.528,3949.0
2022-04-21 15:30:00,137.53,138.18,137.19,137.39,9738.0,115.6625,116.2092,115.3766,115.5448,9738.0
2022-04-22 09:30:00,136.6,137.33,133.95,136.98,13127.0,114.8804,115.4943,112.6517,115.2,13127.0
2022-04-22 10:00:00,136.67,137.31,135.4,136.12,3324.0,114.9393,115.4775,113.8712,114.4767,3324.0
2022-04-22 10:30:00,135.68,135.96,134.96,134.96,2330.0,114.1067,114.3422,113.5012,113.5012,2330.0
2022-04-22 11:00:00,134.85,135.09,133.83,133.85,6812.0,113.4086,113.6105,112.5508,112.5676,6812.0
2022-04-22 11:30:00,133.68,133.68,131.62,131.78,10348.0,112.4247,112.4247,110.6922,110.8268,10348.0
2022-04-22 12:00:00,131.78,132.41,131.46,132.41,4291.0,110.8268,111.3566,110.5577,111.3566,4291.0
2022-04-22 12:30:00,132.49,132.51,131.6,131.76,4264.0,111.4239,111.4407,110.6754,110.81,4264.0
2022-04-22 13:00:00,131.6,131.94,131.47,131.57,2480.0,110.6754,110.9613,110.5661,110.6502,2480.0
2022-04-22 13:30:00,131.4,131.51,130.93,130.93,3417.0,110.5072,110.5997,110.1119,110.1119,3417.0
2022-04-22 14:00:00,130.88,131.27,130.48,130.72,4000.0,110.0699,110.3979,109.7335,109.9353,4000.0
2022-04-22 14:30:00,130.5,130.79,130.0,130.11,9302.0,109.7503,109.9942,109.3298,109.4223,9302.0
2022-04-22 15:00:00,129.85,131.07,129.57,130.73,4786.0,109.2037,110.2297,108.9682,109.9437,4786.0
2022-04-22 15:30:00,130.77,131.46,130.0,130.24,12994.0,109.9774,110.5577,109.3298,109.5316,12994.0
2022-04-25 09:30:00,125.02,125.02,122.0,123.24,12414.0,105.1416,105.1416,102.6018,103.6447,12414.0
2022-04-25 10:00:00,123.31,124.21,122.24,123.92,7641.0,103.7035,104.4604,102.8037,104.2165,7641.0
2022-04-25 10:30:00,123.47,123.47,121.12,121.12,4804.0,103.8381,103.8381,101.8617,101.8617,4804.0
2022-04-25 11:00:00,121.31,121.78,120.4,120.4,6032.0,102.0215,102.4168,101.2562,101.2562,6032.0
2022-04-25 11:30:00,120.56,120.99,119.8,119.8,7297.0,101.3908,101.7524,100.7516,100.7516,7297.0
2022-04-25 12:00:00,120.47,122.5,119.88,122.5,2102.0,101.3151,103.0223,100.8189,103.0223,2102.0
2022-04-25 12:30:00,121.96,122.55,121.85,122.27,1856.0,102.5682,103.0644,102.4757,102.8289,1856.0
2022-04-25 13:00:00,121.77,123.28,121.77,123.15,4975.0,102.4084,103.6783,102.4084,103.569,4975.0
2022-04-25 13:30:00,123.01,123.38,122.56,123.27,2505.0,103.4512,103.7624,103.0728,103.6699,2505.0
2022-04-25 14:00:00,124.04,124.95,123.99,124.95,2000.0,104.3175,105.0828,104.2754,105.0828,2000.0
2022-04-25 14:30:00,125.35,126.74,125.26,126.19,4083.0,105.4192,106.5881,105.3435,106.1256,4083.0
2022-04-25 15:00:00,125.39,126.39,125.13,125.98,2445.0,105.4528,106.2938,105.2341,105.949,2445.0
2022-04-25 15:30:00,125.94,126.06,125.29,125.72,5463.0,105.9153,106.0163,105.3687,105.7303,5463.0
2022-04-26 09:30:00,125.82,127.38,125.59,126.73,4194.0,105.8144,107.1264,105.621,106.5797,4194.0
2022-04-26 10:00:00,126.37,127.84,125.62,125.77,3600.0,106.277,107.5132,105.6462,105.7724,3600.0
2022-04-26 10:30:00,125.58,126.28,125.0,126.06,2843.0,105.6126,106.2013,105.1248,106.0163,2843.0
2022-04-26 11:00:00,126.48,129.54,126.46,128.07,6150.0,106.3695,108.9429,106.3527,107.7067,6150.0
2022-04-26 11:30:00,128.21,128.62,127.47,127.47,5680.0,107.8244,108.1692,107.2021,107.2021,5680.0
2022-04-26 12:00:00,127.45,129.03,127.45,128.57,2424.0,107.1853,108.514,107.1853,108.1272,2424.0
2022-04-26 12:30:00,128.4,129.05,128.4,129.05,1805.0,107.9842,108.5309,107.9842,108.5309,1805.0
2022-04-26 13:00:00,129.11,129.28,127.97,127.97,2963.0,108.5813,108.7243,107.6226,107.6226,2963.0
2022-04-26 13:30:00,127.75,128.39,127.52,127.65,1100.0,107.4376,107.9758,107.2441,107.3535,1100.0
2022-04-26 14:00:00,127.47,127.57,127.32,127.47,1100.0,107.2021,107.2862,107.0759,107.2021,1100.0
2022-04-26 14:30:00,127.04,127.35,126.49,126.8,1675.0,106.8404,107.1012,106.3779,106.6386,1675.0
2022-04-26 15:00:00,126.82,126.83,125.77,125.92,3850.0,106.6554,106.6638,105.7724,105.8985,3850.0
2022-04-26 15:30:00,125.71,126.07,125.17,125.44,7014.0,105.7219,106.0247,105.2678,105.4948,7014.0
2022-04-27 09:30:00,126.4,126.4,121.83,125.29,16934.0,106.3022,106.3022,102.4588,105.3687,16934.0
2022-04-27 10:00:00,125.27,125.85,124.21,124.21,12999.0,105.3519,105.8397,104.4604,104.4604,12999.0
2022-04-27 10:30:00,124.19,126.3,124.19,125.93,2600.0,104.4436,106.2181,104.4436,105.9069,2600.0
2022-04-27 11:00:00,126.23,126.82,125.63,126.21,4302.0,106.1592,106.6554,105.6546,106.1424,4302.0
2022-04-27 11:30:00,125.99,126.69,125.44,126.69,4233.0,105.9574,106.5461,105.4948,106.5461,4233.0
2022-04-27 12:00:00,126.84,127.55,126.67,127.04,2818.0,106.6722,107.2694,106.5293,106.8404,2818.0
2022-04-27 12:30:00,127.18,127.42,126.85,127.32,1819.0,106.9582,107.16,106.6807,107.0759,1819.0
2022-04-27 13:00:00,127.23,127.24,126.56,127.23,2504.0,107.0002,107.0086,106.4368,107.0002,2504.0
2022-04-27 13:30:00,127.21,127.71,127.09,127.71,1638.0,106.9834,107.4039,106.8825,107.4039,1638.0
2022-04-27 14:00:00,127.49,128.07,127.44,127.5,3569.0,107.2189,107.7067,107.1768,107.2273,3569.0
2022-04-27 14:30:00,127.39,127.88,126.75,126.91,4305.0,107.1348,107.5469,106.5966,106.7311,4305.0
2022-04-27 15:00:00,126.76,126.86,126.19,126.86,3650.0,106.605,106.6891,106.1256,106.6891,3650.0
2022-04-27 15:30:00,127.16,127.2,126.53,126.71,4851.0,106.9414,106.975,106.4115,106.5629,4851.0
2022-04-28 09:30:00,126.96,126.96,124.03,124.28,3983.0,106.7732,106.7732,104.309,104.5193,3983.0
2022-04-28 10:00:00,124.14,124.59,123.37,124.54,2879.0,104.4016,104.78,103.754,104.738,2879.0
2022-04-28 10:30:00,124.9,126.55,124.9,126.37,2774.0,105.0407,106.4284,105.0407,106.277,2774.0
2022-04-28 11:00:00,126.67,126.9,126.0,126.36,2276.0,106.5293,106.7227,105.9658,106.2686,2276.0
2022-04-28 11:30:00,126.8,127.1,126.53,126.77,600.0,106.6386,106.8909,106.4115,106.6134,600.0
2022-04-28 12:00:00,127.27,128.01,127.27,128.01,1084.0,107.0339,107.6562,107.0339,107.6562,1084.0
2022-04-28 12:30:00,128.34,128.94,128.32,128.64,1984.0,107.9337,108.4383,107.9169,108.186,1984.0
2022-04-28 13:00:00,128.74,129.33,128.24,129.2,1395.0,108.2701,108.7663,107.8496,108.657,1395.0
2022-04-28 13:30:00,129.01,129.16,128.86,128.95,1100.0,108.4972,108.6234,108.3711,108.4468,1100.0
2022-04-28 14:00:00,129.31,129.5,128.91,129.48,6950.0,108.7495,108.9093,108.4131,108.8925,6950.0
2022-04-28 14:30:00,129.5,130.46,129.24,130.46,4700.0,108.9093,109.7167,108.6906,109.7167,4700.0
2022-04-28 15:00:00,130.45,131.54,130.45,131.11,7913.0,109.7083,110.6249,109.7083,110.2633,7913.0
2022-04-28 15:30:00,130.92,131.16,129.4,129.44,23154.0,110.1035,110.3054,108.8252,108.8588,23154.0
2022-04-29 09:30:00,129.85,131.62,129.85,131.29,6096.0,109.2037,110.6922,109.2037,110.4147,6096.0
2022-04-29 10:00:00,131.31,131.77,130.39,130.72,3600.0,110.4315,110.8184,109.6578,109.9353,3600.0
2022-04-29 10:30:00,130.83,131.15,129.94,130.28,2200.0,110.0278,110.297,109.2793,109.5653,2200.0
2022-04-29 11:00:00,130.21,130.21,129.07,130.18,4104.0,109.5064,109.5064,108.5477,109.4812,4104.0
2022-04-29 11:30:00,130.34,130.34,129.97,130.05,1500.0,109.6157,109.6157,109.3046,109.3719,1500.0
2022-04-29 12:00:00,129.96,129.96,128.98,129.21,1511.0,109.2962,109.2962,108.472,108.6654,1511.0
2022-04-29 12:30:00,129.51,129.55,129.01,129.01,600.0,108.9177,108.9514,108.4972,108.4972,600.0
2022-04-29 13:00:00,129.1,129.59,128.91,129.49,2161.0,108.5729,108.985,108.4131,108.9009,2161.0
2022-04-29 13:30:00,129.62,129.88,128.26,128.59,3299.0,109.0102,109.2289,107.8665,108.144,3299.0
2022-04-29 14:00:00,128.28,128.28,127.47,127.63,2100.0,107.8833,107.8833,107.2021,107.3366,2100.0
2022-04-29 14:30:00,127.49,127.49,126.49,126.49,1800.0,107.2189,107.2189,106.3779,106.3779,1800.0
2022-04-29 15:00:00,126.44,126.44,125.39,125.84,2039.0,106.3358,106.3358,105.4528,105.8312,2039.0
2022-04-29 15:30:00,125.6,126.64,125.44,126.22,9231.0,105.6294,106.504,105.4948,106.1508,9231.0
2022-05-02 09:30:00,124.0,126.63,123.49,125.91,6100.0,104.2838,106.4956,103.8549,105.8901,6100.0
2022-05-02 10:00:00,126.41,126.96,124.87,126.72,5402.0,106.3106,106.7732,105.0155,106.5713,5402.0
2022-05-02 10:30:00,127.12,127.13,124.12,124.12,8167.0,106.9077,106.9161,104.3847,104.3847,8167.0
2022-05-02 11:00:00,124.28,124.37,122.69,123.65,5017.0,104.5193,104.595,103.1821,103.9895,5017.0
2022-05-02 11:30:00,123.82,125.5,123.63,125.5,4000.0,104.1324,105.5453,103.9726,105.5453,4000.0
2022-05-02 12:00:00,125.78,126.1,124.7,125.46,4335.0,105.7808,106.0499,104.8725,105.5117,4335.0
2022-05-02 12:30:00,125.53,126.28,125.12,125.14,2500.0,105.5705,106.2013,105.2257,105.2425,2500.0
2022-05-02 13:00:00,124.99,125.17,124.28,124.66,3608.0,105.1164,105.2678,104.5193,104.8389,3608.0
2022-05-02 13:30:00,124.39,124.69,124.27,124.27,2461.0,104.6118,104.8641,104.5109,104.5109,2461.0
2022-05-02 14:00:00,124.26,124.82,123.83,124.44,2932.0,104.5025,104.9734,104.1408,104.6539,2932.0
2022-05-02 14:30:00,124.31,124.87,124.2,124.51,2800.0,104.5445,105.0155,104.452,104.7127,2800.0
2022-05-02 15:00:00,124.66,126.65,124.66,126.33,5689.0,104.8389,106.5125,104.8389,106.2433,5689.0
2022-05-02 15:30:00,126.46,127.6,126.31,127.46,12407.0,106.3527,107.3114,106.2265,107.1937,12407.0
2022-05-03 09:30:00,133.87,133.87,128.39,131.76,25928.0,112.5845,112.5845,107.9758,110.81,25928.0
2022-05-03 10:00:00,131.67,134.2,130.7,133.7,10478.0,110.7343,112.862,109.9185,112.4415,10478.0
2022-05-03 10:30:00,133.73,134.73,132.6,134.41,10472.0,112.4667,113.3077,111.5164,113.0386,10472.0
2022-05-03 11:00:00,134.53,134.78,133.67,133.85,6845.0,113.1395,113.3498,112.4163,112.5676,6845.0
2022-05-03 11:30:00,133.79,135.49,133.79,135.29,7943.0,112.5172,113.9469,112.5172,113.7787,7943.0
2022-05-03 12:00:00,135.25,135.66,134.53,134.67,6964.0,113.745,114.0899,113.1395,113.2573,6964.0
2022-05-03 12:30:00,134.17,135.25,133.74,135.25,5557.0,112.8368,113.745,112.4751,113.745,5557.0
2022-05-03 13:00:00,135.2,135.88,134.77,135.25,4943.0,113.703,114.2749,113.3414,113.745,4943.0
2022-05-03 13:30:00,135.45,136.15,135.39,135.94,6175.0,113.9132,114.5019,113.8628,114.3253,6175.0
2022-05-03 14:00:00,135.88,136.13,134.91,135.53,5583.0,114.2749,114.4851,113.4591,113.9805,5583.0
2022-05-03 14:30:00,135.57,136.45,134.84,136.45,11846.0,114.0142,114.7542,113.4002,114.7542,11846.0
2022-05-03 15:00:00,136.65,136.7,135.94,136.31,7098.0,114.9224,114.9645,114.3253,114.6365,7098.0
2022-05-03 15:30:00,136.21,136.65,135.62,136.25,29788.0,114.5524,114.9224,114.0562,114.586,29788.0
2022-05-04 09:30:00,140.56,140.98,138.96,140.17,22569.0,118.2107,118.564,116.8651,117.8828,22569.0
2022-05-04 10:00:00,139.8,139.8,138.17,138.84,8190.0,117.5716,117.5716,116.2008,116.7642,8190.0
2022-05-04 10:30:00,138.85,140.36,138.59,139.42,8123.0,116.7726,118.0425,116.554,117.252,8123.0
2022-05-04 11:00:00,138.63,139.02,137.69,137.69,2853.0,116.5876,116.9156,115.7971,115.7971,2853.0
2022-05-04 11:30:00,137.55,138.36,136.98,137.7,9501.0,115.6793,116.3605,115.2,115.8055,9501.0
2022-05-04 12:00:00,137.14,137.48,137.07,137.48,500.0,115.3345,115.6205,115.2757,115.6205,500.0
2022-05-04 12:30:00,137.24,137.34,137.09,137.18,800.0,115.4186,115.5027,115.2925,115.3682,800.0
2022-05-04 13:00:00,137.29,137.45,136.69,136.99,2600.0,115.4607,115.5952,114.9561,115.2084,2600.0
2022-05-04 13:30:00,137.57,138.04,136.88,138.04,2697.0,115.6962,116.0914,115.1159,116.0914,2697.0
2022-05-04 14:00:00,137.63,139.51,137.43,139.38,4200.0,115.7466,117.3277,115.5784,117.2184,4200.0
2022-05-04 14:30:00,139.2,140.47,137.27,139.96,8196.0,117.067,118.1351,115.4439,117.7061,8196.0
2022-05-04 15:00:00,139.96,140.74,139.53,140.74,5259.0,117.7061,118.3621,117.3445,118.3621,5259.0
2022-05-04 15:30:00,140.98,142.81,140.98,142.66,15344.0,118.564,120.103,118.564,119.9768,15344.0
2022-05-05 09:30:00,143.88,144.94,142.05,143.29,29349.0,121.0029,121.8943,119.4638,120.5067,29349.0
2022-05-05 10:00:00,143.37,144.28,142.84,143.37,11366.0,120.574,121.3393,120.1282,120.574,11366.0
2022-05-05 10:30:00,143.08,143.43,140.27,141.19,7356.0,120.3301,120.6244,117.9669,118.7406,7356.0
2022-05-05 11:00:00,141.25,141.38,137.44,138.18,12174.0,118.791,118.9004,115.5868,116.2092,12174.0
2022-05-05 11:30:00,137.82,138.99,136.45,136.58,5699.0,115.9064,116.8904,114.7542,114.8636,5699.0
2022-05-05 12:00:00,136.2,138.1,135.53,138.1,4445.0,114.544,116.1419,113.9805,116.1419,4445.0
2022-05-05 12:30:00,137.7,138.88,137.13,138.61,6135.0,115.8055,116.7979,115.3261,116.5708,6135.0
2022-05-05 13:00:00,138.59,139.51,138.4,138.76,8618.0,116.554,117.3277,116.3942,116.6969,8618.0
2022-05-05 13:30:00,138.64,139.7,138.27,138.75,3500.0,116.596,117.4875,116.2849,116.6885,3500.0
2022-05-05 14:00:00,138.81,140.24,138.5,138.74,4103.0,116.739,117.9416,116.4783,116.6801,4103.0
2022-05-05 14:30:00,138.97,139.34,138.2,138.46,5795.0,116.8736,117.1847,116.226,116.4446,5795.0
2022-05-05 15:00:00,138.35,138.39,137.04,137.15,5490.0,116.3521,116.3858,115.2504,115.3429,5490.0
2022-05-05 15:30:00,137.04,138.97,137.04,138.6,16217.0,115.2504,116.8736,115.2504,116.5624,16217.0
2022-05-06 09:30:00,141.14,142.05,138.0,138.13,8456.0,118.6985,119.4638,116.0578,116.1671,8456.0
2022-05-06 10:00:00,138.0,139.73,137.7,139.68,2900.0,116.0578,117.5127,115.8055,117.4707,2900.0
2022-05-06 10:30:00,139.51,141.81,138.83,141.31,5260.0,117.3277,119.262,116.7558,118.8415,5260.0
2022-05-06 11:00:00,141.41,143.0,141.41,142.81,5105.0,118.9256,120.2628,118.9256,120.103,5105.0
2022-05-06 11:30:00,142.76,143.31,141.9,141.9,7048.0,120.0609,120.5235,119.3377,119.3377,7048.0
2022-05-06 12:00:00,141.94,143.06,141.4,141.87,4600.0,119.3713,120.3132,118.9172,119.3125,4600.0
2022-05-06 12:30:00,142.02,142.85,141.35,142.85,3985.0,119.4386,120.1366,118.8751,120.1366,3985.0
2022-05-06 13:00:00,142.88,142.92,140.55,140.88,5856.0,120.1619,120.1955,118.2023,118.4799,5856.0
2022-05-06 13:30:00,141.0,141.26,140.51,140.74,2545.0,118.5808,118.7994,118.1687,118.3621,2545.0
2022-05-06 14:00:00,141.04,141.06,140.19,140.94,3483.0,118.6144,118.6312,117.8996,118.5303,3483.0
2022-05-06 14:30:00,140.66,142.06,140.66,141.91,2797.0,118.2948,119.4722,118.2948,119.3461,2797.0
2022-05-06 15:00:00,141.78,141.78,140.66,141.12,4700.0,119.2368,119.2368,118.2948,118.6817,4700.0
2022-05-06 15:30:00,141.17,142.98,141.17,142.94,16424.0,118.7238,120.246,118.7238,120.2123,16424.0
2022-05-09 09:30:00,138.3,139.18,136.7,137.31,8557.0,116.3101,117.0502,114.9645,115.4775,8557.0
2022-05-09 10:00:00,137.06,137.9,134.53,134.53,16158.0,115.2673,115.9737,113.1395,113.1395,16158.0
2022-05-09 10:30:00,134.65,134.65,131.41,131.41,7732.0,113.2404,113.2404,110.5156,110.5156,7732.0
2022-05-09 11:00:00,131.4,131.49,129.54,129.54,11061.0,110.5072,110.5829,108.9429,108.9429,11061.0
2022-05-09 11:30:00,129.44,132.68,129.44,132.53,5742.0,108.8588,111.5837,108.8588,111.4575,5742.0
2022-05-09 12:00:00,131.63,134.06,131.44,132.81,6330.0,110.7006,112.7443,110.5408,111.693,6330.0
2022-05-09 12:30:00,132.5,132.5,130.82,130.82,2636.0,111.4323,111.4323,110.0194,110.0194,2636.0
2022-05-09 13:00:00,130.72,130.77,129.68,129.68,2985.0,109.9353,109.9774,109.0607,109.0607,2985.0
2022-05-09 13:30:00,130.25,130.26,129.16,130.09,20014.0,109.5401,109.5485,108.6234,109.4055,20014.0
2022-05-09 14:00:00,130.16,130.42,128.25,128.6,6358.0,109.4644,109.683,107.8581,108.1524,6358.0
2022-05-09 14:30:00,128.57,129.96,128.4,129.82,6547.0,108.1272,109.2962,107.9842,109.1784,6547.0
2022-05-09 15:00:00,130.29,130.8,128.19,128.19,6526.0,109.5737,110.0026,107.8076,107.8076,6526.0
2022-05-09 15:30:00,128.2,129.56,127.98,129.56,30096.0,107.816,108.9598,107.631,108.9598,30096.0
2022-05-10 09:30:00,132.62,135.02,131.2,134.46,13545.0,111.5332,113.5516,110.339,113.0807,13545.0
2022-05-10 10:00:00,134.9,135.7,134.0,135.7,9161.0,113.4507,114.1235,112.6938,114.1235,9161.0
2022-05-10 10:30:00,135.62,135.62,133.24,133.62,3200.0,114.0562,114.0562,112.0546,112.3742,3200.0
2022-05-10 11:00:00,133.12,133.22,128.93,129.06,6675.0,111.9537,112.0378,108.4299,108.5393,6675.0
2022-05-10 11:30:00,129.25,129.83,127.79,128.67,4584.0,108.6991,109.1868,107.4712,108.2113,4584.0
2022-05-10 12:00:00,128.57,128.84,126.64,126.77,5983.0,108.1272,108.3542,106.504,106.6134,5983.0
2022-05-10 12:30:00,127.15,127.58,125.99,126.41,4500.0,106.933,107.2946,105.9574,106.3106,4500.0
2022-05-10 13:00:00,126.02,126.55,125.0,126.0,10819.0,105.9826,106.4284,105.1248,105.9658,10819.0
2022-05-10 13:30:00,126.18,127.94,126.18,127.94,5286.0,106.1172,107.5973,106.1172,107.5973,5286.0
2022-05-10 14:00:00,128.06,128.37,127.31,127.54,7430.0,107.6983,107.959,107.0675,107.2609,7430.0
2022-05-10 14:30:00,127.79,129.23,127.57,129.04,9194.0,107.4712,108.6822,107.2862,108.5224,9194.0
2022-05-10 15:00:00,129.21,129.87,129.15,129.15,31342.0,108.6654,109.2205,108.615,108.615,31342.0
2022-05-10 15:30:00,129.04,129.86,128.46,129.83,19305.0,108.5224,109.2121,108.0347,109.1868,19305.0
2022-05-11 09:30:00,129.69,132.72,128.68,131.82,11807.0,111.7246,114.3349,110.8546,113.5596,11807.0
2022-05-11 10:00:00,132.09,132.86,131.21,132.31,11067.0,113.7922,114.4555,113.0341,113.9817,11067.0
2022-05-11 10:30:00,132.2,133.04,131.05,131.9,5044.0,113.8869,114.6106,112.8962,113.6285,5044.0
2022-05-11 11:00:00,131.85,131.85,130.42,131.35,3182.0,113.5854,113.5854,112.3535,113.1547,3182.0
2022-05-11 11:30:00,131.65,132.74,130.68,130.96,4259.0,113.4131,114.3521,112.5775,112.8187,4259.0
2022-05-11 12:00:00,130.84,131.06,129.46,129.46,5601.0,112.7153,112.9049,111.5265,111.5265,5601.0
2022-05-11 12:30:00,129.36,129.52,128.4,128.56,13590.0,111.4404,111.5782,110.6133,110.7512,13590.0
2022-05-11 13:00:00,128.47,128.53,127.37,127.37,4006.0,110.6736,110.7253,109.726,109.726,4006.0
2022-05-11 13:30:00,127.41,127.41,126.35,126.64,3431.0,109.7605,109.7605,108.8473,109.0971,3431.0
2022-05-11 14:00:00,127.58,127.99,126.5,127.44,8968.0,109.9069,110.2601,108.9765,109.7863,8968.0
2022-05-11 14:30:00,127.16,128.31,127.16,128.31,2240.0,109.5451,110.5358,109.5451,110.5358,2240.0
2022-05-11 15:00:00,127.93,127.93,126.96,127.16,3733.0,110.2084,110.2084,109.3728,109.5451,3733.0
2022-05-11 15:30:00,126.98,127.06,125.02,125.24,20177.0,109.39,109.459,107.7016,107.8911,20177.0
2022-05-12 09:30:00,123.51,125.49,122.58,123.98,12420.0,106.4007,108.1064,105.5996,106.8056,12420.0
2022-05-12 10:00:00,123.63,125.0,122.04,124.37,10507.0,106.5041,107.6843,105.1344,107.1416,10507.0
2022-05-12 10:30:00,124.7,126.07,123.64,125.95,7699.0,107.4259,108.6061,106.5127,108.5027,7699.0
2022-05-12 11:00:00,125.68,127.55,125.29,126.49,23801.0,108.2701,109.8811,107.9342,108.9679,23801.0
2022-05-12 11:30:00,126.38,126.62,124.79,125.0,4986.0,108.8732,109.0799,107.5034,107.6843,4986.0
2022-05-12 12:00:00,124.87,126.05,124.58,125.92,1500.0,107.5723,108.5889,107.3225,108.4769,1500.0
2022-05-12 12:30:00,127.06,127.06,126.08,126.32,1600.0,109.459,109.459,108.6147,108.8215,1600.0
2022-05-12 13:00:00,126.34,126.34,125.0,125.22,2800.0,108.8387,108.8387,107.6843,107.8739,2800.0
2022-05-12 13:30:00,125.3,125.3,124.53,124.82,2599.0,107.9428,107.9428,107.2794,107.5293,2599.0
2022-05-12 14:00:00,124.63,124.9,123.58,124.07,3400.0,107.3656,107.5982,106.461,106.8832,3400.0
2022-05-12 14:30:00,124.37,124.4,123.67,124.1,3100.0,107.1416,107.1674,106.5386,106.909,3100.0
2022-05-12 15:00:00,124.07,125.31,123.67,124.73,5988.0,106.8832,107.9514,106.5386,107.4517,5988.0
2022-05-12 15:30:00,125.09,127.09,125.09,126.94,12173.0,107.7619,109.4848,107.7619,109.3556,12173.0
2022-05-13 09:30:00,131.15,133.51,130.9,132.79,15746.0,112.9824,115.0155,112.767,114.3952,15746.0
2022-05-13 10:00:00,132.67,134.28,132.65,134.04,11076.0,114.2918,115.6788,114.2746,115.4721,11076.0
2022-05-13 10:30:00,134.19,135.0,133.1,134.22,7736.0,115.6013,116.2991,114.6623,115.6271,7736.0
2022-05-13 11:00:00,134.43,134.47,133.43,133.55,6268.0,115.808,115.8425,114.9466,115.0499,6268.0
2022-05-13 11:30:00,133.64,134.63,133.64,134.52,2900.0,115.1275,115.9803,115.1275,115.8856,2900.0
2022-05-13 12:00:00,134.83,135.54,134.64,134.73,6447.0,116.1526,116.7643,115.9889,116.0665,6447.0
2022-05-13 12:30:00,135.25,135.75,134.27,134.9,2100.0,116.5144,116.9452,115.6702,116.2129,2100.0
2022-05-13 13:00:00,135.09,135.09,133.46,133.97,2758.0,116.3766,116.3766,114.9724,115.4118,2758.0
2022-05-13 13:30:00,133.84,133.85,132.58,132.68,2376.0,115.2998,115.3084,114.2143,114.3005,2376.0
2022-05-13 14:00:00,131.76,132.56,131.31,132.56,3061.0,113.5079,114.1971,113.1202,114.1971,3061.0
2022-05-13 14:30:00,132.74,133.49,132.23,133.49,1300.0,114.3521,114.9982,113.9128,114.9982,1300.0
2022-05-13 15:00:00,133.6,133.6,133.2,133.56,1700.0,115.093,115.093,114.7484,115.0585,1700.0
2022-05-13 15:30:00,133.48,133.5,132.35,133.48,6232.0,114.9896,115.0069,114.0162,114.9896,6232.0
2022-05-16 09:30:00,132.8,135.1,132.79,133.63,25314.0,114.4038,116.3852,114.3952,115.1189,25314.0
2022-05-16 10:00:00,133.54,134.93,132.87,134.14,15273.0,115.0413,116.2388,114.4641,115.5582,15273.0
2022-05-16 10:30:00,134.27,134.27,132.86,133.63,35103.0,115.6702,115.6702,114.4555,115.1189,35103.0
2022-05-16 11:00:00,133.93,134.0,132.52,132.68,10951.0,115.3773,115.4376,114.1626,114.3005,10951.0
2022-05-16 11:30:00,132.51,133.33,132.0,133.25,12709.0,114.154,114.8604,113.7146,114.7915,12709.0
2022-05-16 12:00:00,133.34,133.54,132.45,132.97,14435.0,114.869,115.0413,114.1023,114.5503,14435.0
2022-05-16 12:30:00,133.12,133.44,132.84,133.38,9747.0,114.6795,114.9552,114.4383,114.9035,9747.0
2022-05-16 13:00:00,133.29,133.72,133.09,133.62,13435.0,114.826,115.1964,114.6537,115.1102,13435.0
2022-05-16 13:30:00,133.63,133.77,132.86,132.92,7884.0,115.1189,115.2395,114.4555,114.5072,7884.0
2022-05-16 14:00:00,132.83,133.06,132.56,132.63,12678.0,114.4297,114.6278,114.1971,114.2574,12678.0
2022-05-16 14:30:00,132.58,132.6,131.63,132.25,17661.0,114.2143,114.2315,113.3959,113.93,17661.0
2022-05-16 15:00:00,132.25,132.56,131.25,131.85,16687.0,113.93,114.1971,113.0685,113.5854,16687.0
2022-05-16 15:30:00,131.86,132.23,131.2,131.29,21987.0,113.594,113.9128,113.0255,113.103,21987.0
2022-05-17 09:30:00,133.11,133.44,130.09,132.13,33494.0,114.6709,114.9552,112.0692,113.8266,33494.0
2022-05-17 10:00:00,132.02,132.16,130.1,130.16,16635.0,113.7319,113.8525,112.0778,112.1295,16635.0
2022-05-17 10:30:00,130.28,130.49,129.48,130.35,11764.0,112.2329,112.4138,111.5437,112.2932,11764.0
2022-05-17 11:00:00,130.25,131.23,130.24,130.85,10110.0,112.2071,113.0513,112.1985,112.724,10110.0
2022-05-17 11:30:00,130.79,130.86,130.17,130.74,8140.0,112.6723,112.7326,112.1381,112.6292,8140.0
2022-05-17 12:00:00,130.75,131.17,130.23,131.0,4493.0,112.6378,112.9996,112.1898,112.8532,4493.0
2022-05-17 12:30:00,131.01,132.7,130.98,132.16,9774.0,112.8618,114.3177,112.8359,113.8525,9774.0
2022-05-17 13:00:00,132.0,132.12,131.56,131.87,4400.0,113.7146,113.818,113.3356,113.6027,4400.0
2022-05-17 13:30:00,131.81,132.8,131.81,132.35,7690.0,113.551,114.4038,113.551,114.0162,7690.0
2022-05-17 14:00:00,132.2,132.26,130.75,131.16,13967.0,113.8869,113.9386,112.6378,112.991,13967.0
2022-05-17 14:30:00,131.34,131.53,130.63,131.19,5052.0,113.1461,113.3098,112.5344,113.0169,5052.0
2022-05-17 15:00:00,131.25,131.89,131.25,131.46,7396.0,113.0685,113.6199,113.0685,113.2495,7396.0
2022-05-17 15:30:00,131.38,131.6,131.02,131.42,14632.0,113.1805,113.3701,112.8704,113.215,14632.0
2022-05-18 09:30:00,131.9,132.25,129.77,130.09,8941.0,113.6285,113.93,111.7936,112.0692,8941.0
2022-05-18 10:00:00,130.42,130.93,129.51,129.59,8101.0,112.3535,112.7929,111.5696,111.6385,8101.0
2022-05-18 10:30:00,129.71,129.75,128.88,129.13,4127.0,111.7419,111.7763,111.0268,111.2422,4127.0
2022-05-18 11:00:00,129.25,129.27,127.37,127.37,10318.0,111.3456,111.3628,109.726,109.726,10318.0
2022-05-18 11:30:00,127.56,128.07,127.46,127.81,8081.0,109.8897,110.3291,109.8036,110.1051,8081.0
2022-05-18 12:00:00,127.73,128.88,127.24,127.84,7536.0,110.0362,111.0268,109.614,110.1309,7536.0
2022-05-18 12:30:00,127.92,129.19,127.64,129.04,4093.0,110.1998,111.2939,109.9586,111.1647,4093.0
2022-05-18 13:00:00,129.13,129.13,127.43,127.97,5072.0,111.2422,111.2422,109.7777,110.2429,5072.0
2022-05-18 13:30:00,128.12,128.46,127.0,127.17,6765.0,110.3721,110.665,109.4073,109.5537,6765.0
2022-05-18 14:00:00,127.14,127.45,126.69,127.45,8116.0,109.5279,109.7949,109.1402,109.7949,8116.0
2022-05-18 14:30:00,127.34,127.34,126.56,126.94,12253.0,109.7002,109.7002,109.0282,109.3556,12253.0
2022-05-18 15:00:00,127.1,127.93,127.09,127.32,11303.0,109.4934,110.2084,109.4848,109.6829,11303.0
2022-05-18 15:30:00,127.29,128.5,127.26,128.22,17909.0,109.6571,110.6995,109.6313,110.4583,17909.0
2022-05-19 09:30:00,124.81,129.96,124.76,128.35,13761.0,107.5206,111.9572,107.4776,110.5703,13761.0
2022-05-19 10:00:00,128.31,129.49,128.03,128.55,7390.0,110.5358,111.5523,110.2946,110.7426,7390.0
2022-05-19 10:30:00,128.43,128.77,127.15,127.79,6187.0,110.6392,110.9321,109.5365,110.0878,6187.0
2022-05-19 11:00:00,127.5,129.6,127.5,129.6,4023.0,109.838,111.6471,109.838,111.6471,4023.0
2022-05-19 11:30:00,129.46,131.42,129.33,130.68,5976.0,111.5265,113.215,111.4145,112.5775,5976.0
2022-05-19 12:00:00,130.95,131.01,130.16,130.45,4857.0,112.8101,112.8618,112.1295,112.3794,4857.0
2022-05-19 12:30:00,130.6,130.71,129.81,130.11,2953.0,112.5086,112.6033,111.828,112.0865,2953.0
2022-05-19 13:00:00,130.49,131.2,130.21,130.97,4259.0,112.4138,113.0255,112.1726,112.8273,4259.0
2022-05-19 13:30:00,130.91,131.5,129.91,131.43,3597.0,112.7756,113.2839,111.9142,113.2236,3597.0
2022-05-19 14:00:00,131.2,131.43,130.86,131.09,4584.0,113.0255,113.2236,112.7326,112.9307,4584.0
2022-05-19 14:30:00,130.97,131.95,130.97,131.62,4656.0,112.8273,113.6716,112.8273,113.3873,4656.0
2022-05-19 15:00:00,131.63,132.03,130.36,130.36,3931.0,113.3959,113.7405,112.3018,112.3018,3931.0
2022-05-19 15:30:00,130.04,130.8,129.36,129.82,16549.0,112.0262,112.6809,111.4404,111.8366,16549.0
2022-05-20 09:30:00,131.68,133.72,131.62,133.72,10373.0,113.439,115.1964,113.3873,115.1964,10373.0
2022-05-20 10:00:00,133.81,133.9,131.32,132.01,10743.0,115.2739,115.3515,113.1288,113.7233,10743.0
2022-05-20 10:30:00,132.07,132.94,130.49,130.51,7276.0,113.775,114.5244,112.4138,112.4311,7276.0
2022-05-20 11:00:00,130.58,130.66,129.62,129.76,9503.0,112.4914,112.5603,111.6643,111.7849,9503.0
2022-05-20 11:30:00,129.76,131.06,129.76,130.62,1906.0,111.7849,112.9049,111.7849,112.5258,1906.0
2022-05-20 12:00:00,130.43,130.43,129.31,129.74,4446.0,112.3621,112.3621,111.3973,111.7677,4446.0
2022-05-20 12:30:00,129.68,129.68,128.4,128.87,3077.0,111.716,111.716,110.6133,111.0182,3077.0
2022-05-20 13:00:00,128.81,128.81,127.25,127.45,3548.0,110.9665,110.9665,109.6226,109.7949,3548.0
2022-05-20 13:30:00,127.57,128.82,127.57,128.74,7145.0,109.8983,110.9752,109.8983,110.9062,7145.0
2022-05-20 14:00:00,128.7,128.75,127.63,128.06,5400.0,110.8718,110.9149,109.95,110.3204,5400.0
2022-05-20 14:30:00,128.3,129.3,127.81,128.87,3825.0,110.5272,111.3887,110.1051,111.0182,3825.0
2022-05-20 15:00:00,128.94,129.29,128.57,129.26,11689.0,111.0785,111.3801,110.7598,111.3542,11689.0
2022-05-20 15:30:00,129.29,130.34,128.78,130.2,24337.0,111.3801,112.2846,110.9407,112.164,24337.0
2022-05-23 09:30:00,131.52,132.09,129.91,131.45,12513.0,113.3011,113.7922,111.9142,113.2408,12513.0
2022-05-23 10:00:00,131.41,132.42,131.2,131.75,24846.0,113.2064,114.0765,113.0255,113.4993,24846.0
2022-05-23 10:30:00,131.86,132.82,131.86,132.4,7900.0,113.594,114.4211,113.594,114.0592,7900.0
2022-05-23 11:00:00,132.11,132.57,132.11,132.49,3530.0,113.8094,114.2057,113.8094,114.1368,3530.0
2022-05-23 11:30:00,132.49,133.08,132.4,132.49,6500.0,114.1368,114.645,114.0592,114.1368,6500.0
2022-05-23 12:00:00,132.51,133.2,132.51,132.86,2562.0,114.154,114.7484,114.154,114.4555,2562.0
2022-05-23 12:30:00,132.86,132.97,131.42,132.0,4560.0,114.4555,114.5503,113.215,113.7146,4560.0
2022-05-23 13:00:00,132.01,132.14,131.53,132.14,2300.0,113.7233,113.8353,113.3098,113.8353,2300.0
2022-05-23 13:30:00,132.35,134.1,132.32,134.03,10422.0,114.0162,115.5237,113.9903,115.4634,10422.0
2022-05-23 14:00:00,134.18,135.38,133.93,135.18,7190.0,115.5927,116.6264,115.3773,116.4541,7190.0
2022-05-23 14:30:00,135.32,136.07,135.32,135.52,10100.0,116.5747,117.2209,116.5747,116.747,10100.0
2022-05-23 15:00:00,135.71,136.16,135.47,135.51,12150.0,116.9107,117.2984,116.704,116.7384,12150.0
2022-05-23 15:30:00,135.61,136.16,135.53,136.16,17177.0,116.8246,117.2984,116.7557,117.2984,17177.0
2022-05-24 09:30:00,134.5,136.58,134.0,135.66,16736.0,115.8683,117.6602,115.4376,116.8676,16736.0
2022-05-24 10:00:00,135.52,136.05,133.32,134.32,19519.0,116.747,117.2036,114.8518,115.7133,19519.0
2022-05-24 10:30:00,134.26,134.26,132.3,132.87,4825.0,115.6616,115.6616,113.9731,114.4641,4825.0
2022-05-24 11:00:00,133.42,133.42,131.94,132.4,5500.0,114.9379,114.9379,113.663,114.0592,5500.0
2022-05-24 11:30:00,132.13,133.38,132.12,133.21,1500.0,113.8266,114.9035,113.818,114.757,1500.0
2022-05-24 12:00:00,133.33,133.94,133.2,133.38,1100.0,114.8604,115.3859,114.7484,114.9035,1100.0
2022-05-24 12:30:00,133.24,133.67,132.95,133.67,1600.0,114.7829,115.1533,114.533,115.1533,1600.0
2022-05-24 13:00:00,133.67,133.9,133.6,133.88,1715.0,115.1533,115.3515,115.093,115.3342,1715.0
2022-05-24 13:30:00,133.84,134.4,133.74,134.4,1000.0,115.2998,115.7822,115.2136,115.7822,1000.0
2022-05-24 14:00:00,134.29,135.59,134.29,135.34,9193.0,115.6874,116.8073,115.6874,116.592,9193.0
2022-05-24 14:30:00,135.55,135.79,134.23,134.99,13883.0,116.7729,116.9796,115.6357,116.2905,13883.0
2022-05-24 15:00:00,135.06,135.66,135.0,135.43,8147.0,116.3508,116.8676,116.2991,116.6695,8147.0
2022-05-24 15:30:00,135.7,136.49,135.31,135.85,15486.0,116.9021,117.5827,116.5661,117.0313,15486.0
2022-05-25 09:30:00,137.6,138.81,137.25,138.76,13284.0,118.5389,119.5813,118.2374,119.5382,13284.0
2022-05-25 10:00:00,139.0,139.85,138.59,139.65,19658.0,119.745,120.4772,119.3918,120.3049,19658.0
2022-05-25 10:30:00,139.45,139.9,139.01,139.51,12660.0,120.1326,120.5203,119.7536,120.1843,12660.0
2022-05-25 11:00:00,139.5,139.65,138.84,139.35,10403.0,120.1757,120.3049,119.6071,120.0465,10403.0
2022-05-25 11:30:00,139.27,139.94,138.93,139.61,7220.0,119.9776,120.5548,119.6847,120.2705,7220.0
2022-05-25 12:00:00,139.63,140.18,139.5,139.76,7061.0,120.2877,120.7615,120.1757,120.3997,7061.0
2022-05-25 12:30:00,139.93,140.76,139.59,140.76,5980.0,120.5461,121.2612,120.2532,121.2612,5980.0
2022-05-25 13:00:00,141.0,141.11,140.33,140.95,7751.0,121.4679,121.5627,120.8907,121.4248,7751.0
2022-05-25 13:30:00,140.97,140.97,139.8,140.09,4127.0,121.4421,121.4421,120.4342,120.684,4127.0
2022-05-25 14:00:00,140.45,141.47,139.89,141.47,8510.0,120.9941,121.8728,120.5117,121.8728,8510.0
2022-05-25 14:30:00,141.53,141.59,140.64,141.59,10753.0,121.9245,121.9762,121.1578,121.9762,10753.0
2022-05-25 15:00:00,141.53,142.64,141.53,141.81,10303.0,121.9245,122.8807,121.9245,122.1657,10303.0
2022-05-25 15:30:00,141.83,141.9,141.02,141.75,21546.0,122.1829,122.2432,121.4851,122.114,21546.0
2022-05-26 09:30:00,143.63,145.35,143.37,145.17,14152.0,123.7336,125.2153,123.5096,125.0603,14152.0
2022-05-26 10:00:00,145.61,146.3,144.96,145.05,3147.0,125.4393,126.0337,124.8794,124.9569,3147.0
2022-05-26 10:30:00,145.5,146.83,145.5,146.69,20576.0,125.3446,126.4903,125.3446,126.3697,20576.0
2022-05-26 11:00:00,146.51,147.5,146.5,147.32,12556.0,126.2146,127.0675,126.206,126.9124,12556.0
2022-05-26 11:30:00,147.48,147.6,147.15,147.36,4165.0,127.0503,127.1537,126.766,126.9469,4165.0
2022-05-26 12:00:00,147.28,147.93,147.07,147.26,4500.0,126.878,127.4379,126.6971,126.8608,4500.0
2022-05-26 12:30:00,147.44,147.66,146.9,147.05,3200.0,127.0158,127.2053,126.5506,126.6798,3200.0
2022-05-26 13:00:00,147.15,147.4,145.61,145.61,7112.0,126.766,126.9814,125.4393,125.4393,7112.0
2022-05-26 13:30:00,145.71,145.96,145.11,145.93,4076.0,125.5255,125.7408,125.0086,125.715,4076.0
2022-05-26 14:00:00,146.01,146.62,145.85,146.05,4653.0,125.7839,126.3094,125.6461,125.8184,4653.0
2022-05-26 14:30:00,145.8,146.43,145.5,146.43,2763.0,125.603,126.1457,125.3446,126.1457,2763.0
2022-05-26 15:00:00,146.33,146.82,146.1,146.82,8279.0,126.0596,126.4817,125.8614,126.4817,8279.0
2022-05-26 15:30:00,146.76,147.45,146.31,146.33,25431.0,126.43,127.0244,126.0424,126.0596,25431.0
2022-05-27 09:30:00,145.95,148.89,145.5,148.39,10979.0,125.7322,128.265,125.3446,127.8342,10979.0
2022-05-27 10:00:00,148.4,149.44,147.87,149.31,21509.0,127.8428,128.7388,127.3863,128.6268,21509.0
2022-05-27 10:30:00,149.32,149.85,148.85,149.31,6769.0,128.6354,129.092,128.2305,128.6268,6769.0
2022-05-27 11:00:00,149.27,150.05,148.63,150.04,14641.0,128.5923,129.2643,128.041,129.2557,14641.0
2022-05-27 11:30:00,150.01,150.8,149.95,150.73,8705.0,129.2298,129.9104,129.1781,129.8501,8705.0
2022-05-27 12:00:00,150.88,151.15,150.44,150.61,7729.0,129.9793,130.2119,129.6002,129.7467,7729.0
2022-05-27 12:30:00,150.88,151.63,150.28,151.63,8240.0,129.9793,130.6254,129.4624,130.6254,8240.0
2022-05-27 13:00:00,151.72,152.08,151.0,151.4,4600.0,130.7029,131.0131,130.0827,130.4273,4600.0
2022-05-27 13:30:00,151.5,151.95,150.95,151.59,3408.0,130.5134,130.9011,130.0396,130.5909,3408.0
2022-05-27 14:00:00,151.65,152.32,151.65,152.22,12195.0,130.6426,131.2198,130.6426,131.1337,12195.0
2022-05-27 14:30:00,152.31,152.4,151.72,152.14,7242.0,131.2112,131.2887,130.7029,131.0647,7242.0
2022-05-27 15:00:00,152.24,152.89,152.1,152.85,6300.0,131.1509,131.7109,131.0303,131.6764,6300.0
2022-05-27 15:30:00,152.84,152.99,151.83,152.59,35705.0,131.6678,131.797,130.7977,131.4524,35705.0
2022-05-31 09:30:00,157.77,159.69,156.8,157.87,27548.0,135.9148,137.5689,135.0792,136.001,27548.0
2022-05-31 10:00:00,157.81,159.06,156.28,157.76,15182.0,135.9493,137.0262,134.6313,135.9062,15182.0
2022-05-31 10:30:00,157.92,158.91,157.06,157.06,10255.0,136.0441,136.8969,135.3032,135.3032,10255.0
2022-05-31 11:00:00,157.06,157.44,154.62,154.94,8295.0,135.3032,135.6306,133.2012,133.4769,8295.0
2022-05-31 11:30:00,154.85,157.05,154.54,156.63,5530.0,133.3993,135.2946,133.1323,134.9328,5530.0
2022-05-31 12:00:00,156.8,156.84,155.91,156.0,4617.0,135.0792,135.1137,134.3125,134.39,4617.0
2022-05-31 12:30:00,156.07,156.38,155.75,155.75,4918.0,134.4503,134.7174,134.1747,134.1747,4918.0
2022-05-31 13:00:00,155.6,155.79,155.32,155.65,3312.0,134.0454,134.2091,133.8042,134.0885,3312.0
2022-05-31 13:30:00,155.65,155.71,154.1,154.21,9856.0,134.0885,134.1402,132.7532,132.848,9856.0
2022-05-31 14:00:00,153.87,154.34,152.94,153.02,9725.0,132.5551,132.96,131.7539,131.8228,9725.0
2022-05-31 14:30:00,153.0,153.01,151.44,151.87,9226.0,131.8056,131.8142,130.4617,130.8321,9226.0
2022-05-31 15:00:00,151.59,152.52,150.78,151.49,10978.0,130.5909,131.3921,129.8931,130.5048,10978.0
2022-05-31 15:30:00,151.36,152.25,150.7,152.07,30760.0,130.3928,131.1595,129.8242,131.0044,30760.0
2022-06-01 09:30:00,154.3,156.12,154.3,155.03,12233.0,132.9255,134.4934,132.9255,133.5544,12233.0
2022-06-01 10:00:00,155.13,155.41,153.04,153.5,10330.0,133.6406,133.8818,131.8401,132.2364,10330.0
2022-06-01 10:30:00,153.72,153.96,152.63,153.2,5725.0,132.4259,132.6326,131.4869,131.9779,5725.0
2022-06-01 11:00:00,153.44,153.44,151.53,151.88,7500.0,132.1847,132.1847,130.5392,130.8408,7500.0
2022-06-01 11:30:00,151.81,151.88,151.0,151.2,1889.0,130.7805,130.8408,130.0827,130.255,1889.0
2022-06-01 12:00:00,151.56,152.02,151.14,151.77,6325.0,130.5651,130.9614,130.2033,130.746,6325.0
2022-06-01 12:30:00,151.89,153.26,151.89,153.06,8617.0,130.8494,132.0296,130.8494,131.8573,8617.0
2022-06-01 13:00:00,153.01,154.79,153.01,154.15,4200.0,131.8142,133.3477,131.8142,132.7963,4200.0
2022-06-01 13:30:00,154.15,155.1,153.84,154.47,8693.0,132.7963,133.6147,132.5293,133.072,8693.0
2022-06-01 14:00:00,154.32,154.69,153.5,154.33,5500.0,132.9428,133.2615,132.2364,132.9514,5500.0
2022-06-01 14:30:00,154.37,154.37,153.68,153.8,3600.0,132.9858,132.9858,132.3914,132.4948,3600.0
2022-06-01 15:00:00,153.83,154.71,153.75,154.29,8800.0,132.5206,133.2787,132.4517,132.9169,8800.0
2022-06-01 15:30:00,154.13,154.21,152.73,152.88,15971.0,132.7791,132.848,131.573,131.7022,15971.0
2022-06-02 09:30:00,150.71,152.97,149.71,152.56,7000.0,129.8328,131.7798,128.9714,131.4266,7000.0
2022-06-02 10:00:00,152.48,153.9,152.07,152.35,10955.0,131.3576,132.5809,131.0044,131.2457,10955.0
2022-06-02 10:30:00,152.19,153.13,152.19,153.13,1805.0,131.1078,131.9176,131.1078,131.9176,1805.0
2022-06-02 11:00:00,153.17,153.94,153.08,153.88,2120.0,131.9521,132.6154,131.8745,132.5637,2120.0
2022-06-02 11:30:00,153.89,155.68,153.7,154.89,6720.0,132.5723,134.1144,132.4086,133.4338,6720.0
2022-06-02 12:00:00,154.94,154.94,154.3,154.65,9438.0,133.4769,133.4769,132.9255,133.227,9438.0
2022-06-02 12:30:00,154.74,154.9,153.9,154.61,2015.0,133.3046,133.4424,132.5809,133.1926,2015.0
2022-06-02 13:00:00,154.59,154.72,154.05,154.06,2511.0,133.1754,133.2874,132.7102,132.7188,2511.0
2022-06-02 13:30:00,154.38,154.42,153.26,153.47,3396.0,132.9945,133.0289,132.0296,132.2105,3396.0
2022-06-02 14:00:00,153.65,153.88,153.05,153.09,1804.0,132.3656,132.5637,131.8487,131.8831,1804.0
2022-06-02 14:30:00,153.07,153.21,151.59,151.59,2636.0,131.8659,131.9865,130.5909,130.5909,2636.0
2022-06-02 15:00:00,151.99,153.26,151.89,153.18,3271.0,130.9355,132.0296,130.8494,131.9607,3271.0
2022-06-02 15:30:00,153.21,153.81,153.13,153.77,6500.0,131.9865,132.5034,131.9176,132.469,6500.0
2022-06-03 09:30:00,154.9,155.12,153.1,155.12,10217.0,133.4424,133.6319,131.8918,133.6319,10217.0
2022-06-03 10:00:00,154.96,155.56,154.55,155.03,4255.0,133.4941,134.011,133.1409,133.5544,4255.0
2022-06-03 10:30:00,154.83,155.0,153.3,153.75,11158.0,133.3821,133.5286,132.0641,132.4517,11158.0
2022-06-03 11:00:00,153.73,153.98,153.14,153.61,5715.0,132.4345,132.6499,131.9262,132.3311,5715.0
2022-06-03 11:30:00,153.95,154.73,153.92,153.92,4619.0,132.624,133.296,132.5982,132.5982,4619.0
2022-06-03 12:00:00,154.61,154.61,154.18,154.18,1581.0,133.1926,133.1926,132.8222,132.8222,1581.0
2022-06-03 12:30:00,154.36,155.11,154.28,154.81,2539.0,132.9772,133.6233,132.9083,133.3649,2539.0
2022-06-03 13:00:00,155.0,155.07,154.13,154.45,3271.0,133.5286,133.5889,132.7791,133.0548,3271.0
2022-06-03 13:30:00,154.37,154.44,154.19,154.31,800.0,132.9858,133.0461,132.8308,132.9341,800.0
2022-06-03 14:00:00,154.1,154.5,154.1,154.35,1914.0,132.7532,133.0978,132.7532,132.9686,1914.0
2022-06-03 14:30:00,154.68,155.03,154.28,155.03,2232.0,133.2529,133.5544,132.9083,133.5544,2232.0
2022-06-03 15:00:00,155.1,155.57,154.95,155.46,6488.0,133.6147,134.0196,133.4855,133.9248,6488.0
2022-06-03 15:30:00,155.27,155.7,154.55,154.58,13156.0,133.7612,134.1316,133.1409,133.1667,13156.0
2022-06-06 09:30:00,155.7,156.52,154.88,154.9,3687.0,134.1316,134.838,133.4252,133.4424,3687.0
2022-06-06 10:00:00,154.97,154.97,153.41,153.84,6073.0,133.5027,133.5027,132.1588,132.5293,6073.0
2022-06-06 10:30:00,153.8,154.4,153.8,154.24,400.0,132.4948,133.0117,132.4948,132.8738,400.0
2022-06-06 11:00:00,154.84,155.01,153.42,153.99,7124.0,133.3907,133.5372,132.1674,132.6585,7124.0
2022-06-06 11:30:00,153.9,154.61,153.9,154.05,1818.0,132.5809,133.1926,132.5809,132.7102,1818.0
2022-06-06 12:00:00,154.38,154.38,153.93,153.93,1400.0,132.9945,132.9945,132.6068,132.6068,1400.0
2022-06-06 12:30:00,153.95,154.74,153.95,154.74,2177.0,132.624,133.3046,132.624,133.3046,2177.0
2022-06-06 13:00:00,154.96,155.58,154.71,155.5,2244.0,133.4941,134.0282,133.2787,133.9593,2244.0
2022-06-06 13:30:00,155.77,156.84,155.67,156.47,3033.0,134.1919,135.1137,134.1058,134.7949,3033.0
2022-06-06 14:00:00,156.53,156.77,156.12,156.12,1102.0,134.8466,135.0534,134.4934,134.4934,1102.0
2022-06-06 14:30:00,155.72,155.81,155.0,155.62,1200.0,134.1488,134.2264,133.5286,134.0627,1200.0
2022-06-06 15:00:00,155.45,155.61,155.09,155.51,1827.0,133.9162,134.0541,133.6061,133.9679,1827.0
2022-06-06 15:30:00,155.52,156.11,155.52,155.67,5445.0,133.9765,134.4848,133.9765,134.1058,5445.0
2022-06-07 09:30:00,154.7,158.81,154.51,158.31,6548.0,133.2701,136.8108,133.1064,136.38,6548.0
2022-06-07 10:00:00,158.47,158.61,157.54,158.38,2099.0,136.5179,136.6385,135.7167,136.4403,2099.0
2022-06-07 10:30:00,158.34,159.0,158.0,158.65,4878.0,136.4059,136.9745,136.113,136.6729,4878.0
2022-06-07 11:00:00,158.69,158.75,157.79,157.79,4269.0,136.7074,136.7591,135.9321,135.9321,4269.0
2022-06-07 11:30:00,157.79,158.05,157.36,158.05,3813.0,135.9321,136.1561,135.5616,136.1561,3813.0
2022-06-07 12:00:00,158.08,158.51,157.53,158.2,4759.0,136.1819,136.5523,135.7081,136.2853,4759.0
2022-06-07 12:30:00,158.31,159.47,158.24,159.47,7092.0,136.38,137.3794,136.3197,137.3794,7092.0
2022-06-07 13:00:00,159.65,159.77,159.05,159.15,4561.0,137.5344,137.6378,137.0175,137.1037,4561.0
2022-06-07 13:30:00,159.12,159.41,158.9,158.99,2845.0,137.0778,137.3277,136.8883,136.9658,2845.0
2022-06-07 14:00:00,159.15,159.9,159.14,159.9,2221.0,137.1037,137.7498,137.0951,137.7498,2221.0
2022-06-07 14:30:00,159.91,160.39,159.91,160.38,12303.0,137.7584,138.1719,137.7584,138.1633,12303.0
2022-06-07 15:00:00,160.49,161.03,160.22,160.24,8001.0,138.2581,138.7233,138.0255,138.0427,8001.0
2022-06-07 15:30:00,160.33,160.57,159.99,160.33,8791.0,138.1202,138.327,137.8273,138.1202,8791.0
2022-06-08 09:30:00,161.6,162.02,160.09,160.59,8910.0,139.2143,139.5761,137.9135,138.3442,8910.0
2022-06-08 10:00:00,160.9,160.9,159.72,160.68,2375.0,138.6113,138.6113,137.5947,138.4217,2375.0
2022-06-08 10:30:00,160.51,161.26,160.5,160.61,3113.0,138.2753,138.9214,138.2667,138.3614,3113.0
2022-06-08 11:00:00,160.86,160.97,160.7,160.92,1764.0,138.5768,138.6716,138.439,138.6285,1764.0
2022-06-08 11:30:00,161.13,161.45,161.13,161.32,1912.0,138.8094,139.0851,138.8094,138.9731,1912.0
2022-06-08 12:00:00,161.42,161.61,160.95,161.05,3813.0,139.0592,139.2229,138.6543,138.7405,3813.0
2022-06-08 12:30:00,161.05,161.05,159.71,160.32,3968.0,138.7405,138.7405,137.5861,138.1116,3968.0
2022-06-08 13:00:00,160.46,160.87,159.78,159.78,1777.0,138.2322,138.5854,137.6464,137.6464,1777.0
2022-06-08 13:30:00,159.62,159.85,159.0,159.64,8563.0,137.5086,137.7067,136.9745,137.5258,8563.0
2022-06-08 14:00:00,159.68,160.27,159.63,160.08,2584.0,137.5603,138.0685,137.5172,137.9049,2584.0
2022-06-08 14:30:00,160.12,160.12,158.9,158.94,4404.0,137.9393,137.9393,136.8883,136.9228,4404.0
2022-06-08 15:00:00,159.04,160.39,159.04,160.12,2460.0,137.0089,138.1719,137.0089,137.9393,2460.0
2022-06-08 15:30:00,160.14,160.61,159.88,160.33,8297.0,137.9565,138.3614,137.7326,138.1202,8297.0
2022-06-09 09:30:00,159.95,159.95,157.95,159.57,3873.0,137.7929,137.7929,136.0699,137.4655,3873.0
2022-06-09 10:00:00,159.57,161.07,159.09,160.67,3800.0,137.4655,138.7577,137.052,138.4131,3800.0
2022-06-09 10:30:00,160.97,161.13,159.36,159.59,1500.0,138.6716,138.8094,137.2846,137.4827,1500.0
2022-06-09 11:00:00,160.03,160.03,159.28,159.28,2300.0,137.8618,137.8618,137.2157,137.2157,2300.0
2022-06-09 11:30:00,159.37,160.0,158.9,159.79,5589.0,137.2932,137.8359,136.8883,137.655,5589.0
2022-06-09 12:00:00,159.79,159.79,158.8,159.02,800.0,137.655,137.655,136.8022,136.9917,800.0
2022-06-09 12:30:00,158.97,159.74,158.94,159.74,1300.0,136.9486,137.612,136.9228,137.612,1300.0
2022-06-09 13:00:00,159.89,159.89,159.26,159.32,2684.0,137.7412,137.7412,137.1984,137.2501,2684.0
2022-06-09 13:30:00,159.03,159.85,159.03,159.85,2360.0,137.0003,137.7067,137.0003,137.7067,2360.0
2022-06-09 14:00:00,160.08,160.58,159.74,160.4,7837.0,137.9049,138.3356,137.612,138.1805,7837.0
2022-06-09 14:30:00,160.28,160.36,159.77,159.77,2800.0,138.0772,138.1461,137.6378,137.6378,2800.0
2022-06-09 15:00:00,159.54,159.65,158.99,158.99,7193.0,137.4397,137.5344,136.9658,136.9658,7193.0
2022-06-09 15:30:00,158.83,158.92,157.72,157.89,19287.0,136.828,136.9055,135.8718,136.0182,19287.0
2022-06-10 09:30:00,155.21,157.92,154.32,157.92,5740.0,133.7095,136.0441,132.9428,136.0441,5740.0
2022-06-10 10:00:00,157.8,157.8,155.94,155.94,3179.0,135.9407,135.9407,134.3384,134.3384,3179.0
2022-06-10 10:30:00,155.62,155.86,154.83,155.03,3440.0,134.0627,134.2694,133.3821,133.5544,3440.0
2022-06-10 11:00:00,154.4,154.4,153.05,154.1,7844.0,133.0117,133.0117,131.8487,132.7532,7844.0
2022-06-10 11:30:00,154.39,154.5,153.12,153.69,2554.0,133.0031,133.0978,131.909,132.4,2554.0
2022-06-10 12:00:00,154.31,154.39,153.43,153.83,2477.0,132.9341,133.0031,132.176,132.5206,2477.0
2022-06-10 12:30:00,153.72,154.05,153.51,154.05,3874.0,132.4259,132.7102,132.245,132.7102,3874.0
2022-06-10 13:00:00,154.03,154.92,153.75,154.92,3401.0,132.6929,133.4596,132.4517,133.4596,3401.0
2022-06-10 13:30:00,154.91,155.45,154.66,154.66,800.0,133.451,133.9162,133.2357,133.2357,800.0
2022-06-10 14:00:00,154.55,155.02,154.33,154.96,2504.0,133.1409,133.5458,132.9514,133.4941,2504.0
2022-06-10 14:30:00,155.25,155.92,154.8,155.92,3301.0,133.7439,134.3211,133.3563,134.3211,3301.0
2022-06-10 15:00:00,156.35,157.01,156.24,157.0,2319.0,134.6916,135.2601,134.5968,135.2515,2319.0
2022-06-10 15:30:00,156.84,157.31,155.44,155.44,5401.0,135.1137,135.5186,133.9076,133.9076,5401.0
2022-06-13 09:30:00,149.56,150.46,144.71,145.57,18502.0,128.8421,129.6175,124.664,125.4049,18502.0
2022-06-13 10:00:00,145.82,146.7,143.16,143.45,9266.0,125.6202,126.3783,123.3287,123.5785,9266.0
2022-06-13 10:30:00,143.53,144.22,142.16,143.45,15131.0,123.6475,124.2419,122.4672,123.5785,15131.0
2022-06-13 11:00:00,143.45,146.88,143.27,146.75,10795.0,123.5785,126.5334,123.4235,126.4214,10795.0
2022-06-13 11:30:00,146.93,148.44,145.75,148.34,5018.0,126.5765,127.8773,125.5599,127.7911,5018.0
2022-06-13 12:00:00,147.7,149.05,147.53,148.83,3226.0,127.2398,128.4028,127.0933,128.2133,3226.0
2022-06-13 12:30:00,148.87,150.26,147.9,147.9,7559.0,128.2477,129.4452,127.4121,127.4121,7559.0
2022-06-13 13:00:00,147.91,147.92,147.04,147.38,9659.0,127.4207,127.4293,126.6712,126.9641,9659.0
2022-06-13 13:30:00,147.52,150.41,147.52,150.02,3563.0,127.0847,129.5744,127.0847,129.2384,3563.0
2022-06-13 14:00:00,149.75,150.22,148.85,149.36,5999.0,129.0058,129.4107,128.2305,128.6698,5999.0
2022-06-13 14:30:00,149.48,149.79,148.73,148.91,4000.0,128.7732,129.0403,128.1271,128.2822,4000.0
2022-06-13 15:00:00,148.78,149.95,148.09,148.12,7662.0,128.1702,129.1781,127.5758,127.6016,7662.0
2022-06-13 15:30:00,148.03,148.46,146.94,147.75,17814.0,127.5241,127.8945,126.5851,127.2829,17814.0
2022-06-14 09:30:00,151.87,153.0,149.04,152.57,26886.0,130.8321,131.8056,128.3942,131.4352,26886.0
2022-06-14 10:00:00,152.47,153.52,151.1,152.25,11028.0,131.349,132.2536,130.1688,131.1595,11028.0
2022-06-14 10:30:00,152.38,154.12,151.5,153.77,11334.0,131.2715,132.7705,130.5134,132.469,11334.0
2022-06-14 11:00:00,153.67,154.26,152.56,153.6,14117.0,132.3828,132.8911,131.4266,132.3225,14117.0
2022-06-14 11:30:00,153.26,153.67,152.48,153.67,5000.0,132.0296,132.3828,131.3576,132.3828,5000.0
2022-06-14 12:00:00,153.61,153.61,152.47,152.58,2102.0,132.3311,132.3311,131.349,131.4438,2102.0
2022-06-14 12:30:00,152.4,152.4,151.33,152.28,4764.0,131.2887,131.2887,130.367,131.1854,4764.0
2022-06-14 13:00:00,152.02,152.02,150.4,150.47,2800.0,130.9614,130.9614,129.5658,129.6261,2800.0
2022-06-14 13:30:00,150.28,150.94,149.31,150.63,3361.0,129.4624,130.031,128.6268,129.7639,3361.0
2022-06-14 14:00:00,150.73,151.38,149.6,149.6,5234.0,129.8501,130.41,128.8766,128.8766,5234.0
2022-06-14 14:30:00,149.49,149.58,148.71,149.06,4661.0,128.7818,128.8594,128.1099,128.4114,4661.0
2022-06-14 15:00:00,148.93,149.09,147.4,148.41,9919.0,128.2994,128.4372,126.9814,127.8514,9919.0
2022-06-14 15:30:00,148.42,150.29,148.42,149.76,20738.0,127.8601,129.471,127.8601,129.0144,20738.0
2022-06-15 09:30:00,148.01,150.54,147.84,150.54,9718.0,127.5069,129.6864,127.3604,129.6864,9718.0
2022-06-15 10:00:00,150.41,150.93,149.42,150.37,5541.0,129.5744,130.0224,128.7215,129.5399,5541.0
2022-06-15 10:30:00,150.32,150.56,147.43,148.56,11300.0,129.4969,129.7036,127.0072,127.9807,11300.0
2022-06-15 11:00:00,148.5,148.65,148.05,148.2,9942.0,127.929,128.0582,127.5413,127.6705,9942.0
2022-06-15 11:30:00,148.21,149.49,147.98,149.49,5057.0,127.6792,128.7818,127.481,128.7818,5057.0
2022-06-15 12:00:00,149.6,150.08,149.38,149.57,920.0,128.8766,129.2901,128.6871,128.8508,920.0
2022-06-15 12:30:00,149.57,149.95,148.7,148.7,2720.0,128.8508,129.1781,128.1013,128.1013,2720.0
2022-06-15 13:00:00,148.67,148.77,148.3,148.68,2000.0,128.0754,128.1616,127.7567,128.084,2000.0
2022-06-15 13:30:00,148.48,148.64,147.16,148.4,4623.0,127.9118,128.0496,126.7746,127.8428,4623.0
2022-06-15 14:00:00,147.8,149.33,145.2,145.2,8936.0,127.3259,128.644,125.0861,125.0861,8936.0
2022-06-15 14:30:00,145.42,149.33,144.2,146.04,11625.0,125.2756,128.644,124.2246,125.8098,11625.0
2022-06-15 15:00:00,145.93,147.65,145.7,147.61,5700.0,125.715,127.1967,125.5169,127.1623,5700.0
2022-06-15 15:30:00,147.56,148.31,146.26,146.72,14687.0,127.1192,127.7653,125.9993,126.3956,14687.0
2022-06-16 09:30:00,141.67,143.3,137.51,137.92,31769.0,122.0451,123.4493,118.4614,118.8146,31769.0
2022-06-16 10:00:00,137.89,138.93,136.83,138.7,21141.0,118.7887,119.6847,117.8756,119.4865,21141.0
2022-06-16 10:30:00,138.44,139.14,136.6,136.6,7537.0,119.2625,119.8656,117.6774,117.6774,7537.0
2022-06-16 11:00:00,136.89,137.65,136.1,137.46,9863.0,117.9273,118.582,117.2467,118.4183,9863.0
2022-06-16 11:30:00,137.05,137.77,136.69,137.01,4722.0,118.0651,118.6854,117.755,118.0306,4722.0
2022-06-16 12:00:00,136.74,136.74,134.45,134.94,10417.0,117.798,117.798,115.8253,116.2474,10417.0
2022-06-16 12:30:00,135.51,136.29,134.97,136.29,4626.0,116.7384,117.4104,116.2732,117.4104,4626.0
2022-06-16 13:00:00,136.44,136.99,135.78,136.62,5539.0,117.5396,118.0134,116.971,117.6947,5539.0
2022-06-16 13:30:00,136.29,137.01,135.11,135.11,5716.0,117.4104,118.0306,116.3938,116.3938,5716.0
2022-06-16 14:00:00,134.87,135.06,132.83,133.2,5319.0,116.1871,116.3508,114.4297,114.7484,5319.0
2022-06-16 14:30:00,132.97,134.19,132.77,133.11,9469.0,114.5503,115.6013,114.378,114.6709,9469.0
2022-06-16 15:00:00,133.11,134.37,133.07,133.23,7337.0,114.6709,115.7563,114.6364,114.7743,7337.0
2022-06-16 15:30:00,133.19,134.14,132.76,133.57,22109.0,114.7398,115.5582,114.3694,115.0672,22109.0
2022-06-17 09:30:00,132.37,133.05,130.58,130.6,12220.0,114.0334,114.6192,112.4914,112.5086,12220.0
2022-06-17 10:00:00,130.0,130.0,124.65,125.5,22192.0,111.9917,111.9917,107.3828,108.1151,22192.0
2022-06-17 10:30:00,125.1,125.8,121.4,122.54,17145.0,107.7705,108.3735,104.583,105.5651,17145.0
2022-06-17 11:00:00,122.4,123.15,119.66,121.15,24391.0,105.4445,106.0906,103.0841,104.3676,24391.0
2022-06-17 11:30:00,121.21,123.21,120.0,121.97,14463.0,104.4193,106.1423,103.377,105.0741,14463.0
2022-06-17 12:00:00,121.91,122.37,120.99,122.06,9300.0,105.0224,105.4186,104.2298,105.1516,9300.0
2022-06-17 12:30:00,122.08,122.2,119.99,120.16,11407.0,105.1688,105.2722,103.3683,103.5148,11407.0
2022-06-17 13:00:00,120.29,122.45,120.29,121.55,9375.0,103.6268,105.4876,103.6268,104.7122,9375.0
2022-06-17 13:30:00,121.39,122.0,120.98,121.74,9035.0,104.5744,105.0999,104.2212,104.8759,9035.0
2022-06-17 14:00:00,121.63,124.91,121.56,123.66,12986.0,104.7812,107.6068,104.7209,106.53,12986.0
2022-06-17 14:30:00,123.56,123.77,122.59,123.28,12430.0,106.4438,106.6247,105.6082,106.2026,12430.0
2022-06-17 15:00:00,123.45,125.81,122.22,123.41,17806.0,106.349,108.3821,105.2894,106.3146,17806.0
2022-06-17 15:30:00,123.43,123.43,121.86,122.29,41313.0,106.3318,106.3318,104.9793,105.3497,41313.0
2022-06-21 09:30:00,127.49,130.33,127.0,130.33,37153.0,109.8294,112.276,109.4073,112.276,37153.0
2022-06-21 10:00:00,130.4,131.7,130.4,130.93,11583.0,112.3363,113.4562,112.3363,112.7929,11583.0
2022-06-21 10:30:00,130.98,131.94,130.32,131.65,12489.0,112.8359,113.663,112.2674,113.4131,12489.0
2022-06-21 11:00:00,131.51,131.57,130.79,131.01,5832.0,113.2925,113.3442,112.6723,112.8618,5832.0
2022-06-21 11:30:00,130.73,130.98,128.6,129.04,8640.0,112.6206,112.8359,110.7856,111.1647,8640.0
2022-06-21 12:00:00,128.73,130.26,128.7,130.18,6100.0,110.8976,112.2157,110.8718,112.1468,6100.0
2022-06-21 12:30:00,130.24,132.11,130.24,132.11,6800.0,112.1985,113.8094,112.1985,113.8094,6800.0
2022-06-21 13:00:00,132.1,132.1,131.45,131.8,4532.0,113.8008,113.8008,113.2408,113.5424,4532.0
2022-06-21 13:30:00,131.88,132.21,131.44,131.79,7024.0,113.6113,113.8956,113.2322,113.5337,7024.0
2022-06-21 14:00:00,131.63,132.23,131.59,132.1,6405.0,113.3959,113.9128,113.3614,113.8008,6405.0
2022-06-21 14:30:00,132.13,132.13,130.91,132.03,9601.0,113.8266,113.8266,112.7756,113.7405,9601.0
2022-06-21 15:00:00,132.03,133.31,131.98,133.31,18344.0,113.7405,114.8432,113.6974,114.8432,18344.0
2022-06-21 15:30:00,133.23,133.36,132.21,132.26,29675.0,114.7743,114.8863,113.8956,113.9386,29675.0
2022-06-22 09:30:00,123.5,126.15,122.68,125.43,20339.0,106.3921,108.675,105.6857,108.0548,20339.0
2022-06-22 10:00:00,125.81,128.95,125.18,128.79,22881.0,108.3821,111.0872,107.8394,110.9493,22881.0
2022-06-22 10:30:00,128.42,128.91,126.97,127.17,4951.0,110.6306,111.0527,109.3814,109.5537,4951.0
2022-06-22 11:00:00,127.19,127.19,125.35,126.02,8160.0,109.571,109.571,107.9858,108.563,8160.0
2022-06-22 11:30:00,126.05,126.9,125.4,125.59,7184.0,108.5889,109.3211,108.0289,108.1926,7184.0
2022-06-22 12:00:00,125.96,126.55,125.94,126.55,3820.0,108.5113,109.0196,108.4941,109.0196,3820.0
2022-06-22 12:30:00,126.28,126.5,125.63,125.86,2700.0,108.787,108.9765,108.2271,108.4252,2700.0
2022-06-22 13:00:00,125.65,127.31,125.65,126.91,2309.0,108.2443,109.6743,108.2443,109.3297,2309.0
2022-06-22 13:30:00,126.83,128.1,126.43,128.05,2704.0,109.2608,110.3549,108.9162,110.3118,2704.0
2022-06-22 14:00:00,128.02,128.59,127.49,127.49,7142.0,110.286,110.777,109.8294,109.8294,7142.0
2022-06-22 14:30:00,127.58,127.64,126.6,127.01,6548.0,109.9069,109.9586,109.0627,109.4159,6548.0
2022-06-22 15:00:00,127.06,127.5,126.65,127.06,8700.0,109.459,109.838,109.1058,109.459,8700.0
2022-06-22 15:30:00,127.03,127.43,126.03,126.04,20332.0,109.4331,109.7777,108.5716,108.5803,20332.0
2022-06-23 09:30:00,127.14,127.82,123.82,125.68,10015.0,109.5279,110.1137,106.6678,108.2701,10015.0
2022-06-23 10:00:00,125.58,128.11,124.92,127.81,20284.0,108.184,110.3635,107.6154,110.1051,20284.0
2022-06-23 10:30:00,127.72,127.72,123.45,123.45,9631.0,110.0275,110.0275,106.349,106.349,9631.0
2022-06-23 11:00:00,123.51,123.51,121.36,121.66,9402.0,106.4007,106.4007,104.5486,104.807,9402.0
2022-06-23 11:30:00,121.76,121.85,120.33,120.44,8317.0,104.8931,104.9707,103.6612,103.756,8317.0
2022-06-23 12:00:00,120.48,120.48,119.49,119.49,12020.0,103.7905,103.7905,102.9376,102.9376,12020.0
2022-06-23 12:30:00,119.57,119.6,118.56,118.56,6874.0,103.0065,103.0324,102.1364,102.1364,6874.0
2022-06-23 13:00:00,118.6,120.19,118.0,119.29,11322.0,102.1709,103.5406,101.654,102.7653,11322.0
2022-06-23 13:30:00,119.3,119.62,118.67,119.49,5290.0,102.7739,103.0496,102.2312,102.9376,5290.0
2022-06-23 14:00:00,119.45,119.51,118.66,118.92,6010.0,102.9031,102.9548,102.2226,102.4466,6010.0
2022-06-23 14:30:00,118.8,119.0,117.78,117.9,7453.0,102.3432,102.5155,101.4645,101.5679,7453.0
2022-06-23 15:00:00,117.7,119.77,117.41,119.55,12190.0,101.3956,103.1788,101.1457,102.9893,12190.0
2022-06-23 15:30:00,119.47,120.59,118.79,119.22,27598.0,102.9204,103.8852,102.3346,102.705,27598.0
2022-06-24 09:30:00,121.74,122.33,119.46,119.64,21876.0,104.8759,105.3842,102.9118,103.0668,21876.0
2022-06-24 10:00:00,120.06,124.64,120.06,124.35,11501.0,103.4286,107.3742,103.4286,107.1244,11501.0
2022-06-24 10:30:00,124.24,125.32,124.09,125.32,5280.0,107.0296,107.96,106.9004,107.96,5280.0
2022-06-24 11:00:00,125.6,125.75,124.91,125.3,6652.0,108.2012,108.3304,107.6068,107.9428,6652.0
2022-06-24 11:30:00,124.86,124.86,124.1,124.1,1560.0,107.5637,107.5637,106.909,106.909,1560.0
2022-06-24 12:00:00,124.07,124.09,123.43,123.43,5528.0,106.8832,106.9004,106.3318,106.3318,5528.0
2022-06-24 12:30:00,123.27,123.72,123.12,123.56,2585.0,106.194,106.5816,106.0648,106.4438,2585.0
2022-06-24 13:00:00,123.61,123.61,123.04,123.06,1817.0,106.4869,106.4869,105.9958,106.0131,1817.0
2022-06-24 13:30:00,123.1,123.26,122.41,122.7,6481.0,106.0475,106.1854,105.4531,105.7029,6481.0
2022-06-24 14:00:00,122.74,122.9,122.52,122.9,2729.0,105.7374,105.8752,105.5479,105.8752,2729.0
2022-06-24 14:30:00,122.86,122.9,120.98,121.18,8474.0,105.8408,105.8752,104.2212,104.3935,8474.0
2022-06-24 15:00:00,121.06,121.92,120.98,121.9,15371.0,104.2901,105.031,104.2212,105.0138,15371.0
2022-06-24 15:30:00,121.87,122.0,118.05,119.6,159952.0,104.9879,105.0999,101.6971,103.0324,159952.0
2022-06-27 09:30:00,121.7,122.35,119.85,121.4,37878.0,104.8415,105.4014,103.2477,104.583,37878.0
2022-06-27 10:00:00,121.45,123.71,121.45,123.11,17387.0,104.6261,106.573,104.6261,106.0561,17387.0
2022-06-27 10:30:00,122.92,125.5,122.92,125.31,10474.0,105.8925,108.1151,105.8925,107.9514,10474.0
2022-06-27 11:00:00,125.41,125.91,124.94,125.42,22652.0,108.0375,108.4683,107.6326,108.0461,22652.0
2022-06-27 11:30:00,125.25,125.25,123.98,124.06,5144.0,107.8997,107.8997,106.8056,106.8745,5144.0
2022-06-27 12:00:00,124.21,124.44,123.27,123.27,4385.0,107.0038,107.2019,106.194,106.194,4385.0
2022-06-27 12:30:00,122.87,124.47,122.86,124.47,9823.0,105.8494,107.2277,105.8408,107.2277,9823.0
2022-06-27 13:00:00,124.62,124.83,124.4,124.69,4699.0,107.357,107.5379,107.1674,107.4173,4699.0
2022-06-27 13:30:00,124.63,124.85,123.9,123.97,4200.0,107.3656,107.5551,106.7367,106.797,4200.0
2022-06-27 14:00:00,123.74,124.61,123.74,124.09,3504.0,106.5989,107.3484,106.5989,106.9004,3504.0
2022-06-27 14:30:00,124.16,124.64,123.59,123.75,2000.0,106.9607,107.3742,106.4696,106.6075,2000.0
2022-06-27 15:00:00,123.53,125.05,123.3,125.05,3900.0,106.418,107.7274,106.2198,107.7274,3900.0
2022-06-27 15:30:00,124.97,125.12,124.15,124.35,13708.0,107.6585,107.7877,106.9521,107.1244,13708.0
2022-06-28 09:30:00,128.91,131.0,127.76,129.89,24671.0,111.0527,112.8532,110.062,111.8969,24671.0
2022-06-28 10:00:00,130.31,131.32,129.64,130.35,11878.0,112.2588,113.1288,111.6816,112.2932,11878.0
2022-06-28 10:30:00,130.09,130.57,129.07,130.35,10249.0,112.0692,112.4827,111.1905,112.2932,10249.0
2022-06-28 11:00:00,130.35,131.0,128.25,128.28,8906.0,112.2932,112.8532,110.4841,110.51,8906.0
2022-06-28 11:30:00,128.13,128.16,126.59,126.99,3837.0,110.3807,110.4066,109.0541,109.3987,3837.0
2022-06-28 12:00:00,126.62,128.05,126.25,128.03,3600.0,109.0799,110.3118,108.7612,110.2946,3600.0
2022-06-28 12:30:00,127.89,128.96,127.89,128.22,7199.0,110.174,111.0958,110.174,110.4583,7199.0
2022-06-28 13:00:00,128.29,128.5,126.84,127.3,7012.0,110.5186,110.6995,109.2694,109.6657,7012.0
2022-06-28 13:30:00,127.23,127.28,126.5,126.81,4900.0,109.6054,109.6485,108.9765,109.2436,4900.0
2022-06-28 14:00:00,126.98,127.16,125.81,126.49,8295.0,109.39,109.5451,108.3821,108.9679,8295.0
2022-06-28 14:30:00,126.31,127.35,126.02,127.04,4887.0,108.8129,109.7088,108.563,109.4417,4887.0
2022-06-28 15:00:00,126.99,128.46,126.99,128.46,5893.0,109.3987,110.665,109.3987,110.665,5893.0
2022-06-28 15:30:00,128.4,130.09,128.28,129.8,20918.0,110.6133,112.0692,110.51,111.8194,20918.0
2022-06-29 09:30:00,132.25,132.59,127.78,129.23,30409.0,113.93,114.2229,110.0792,111.3284,30409.0
2022-06-29 10:00:00,129.2,129.9,127.39,128.09,8239.0,111.3025,111.9056,109.7433,110.3463,8239.0
2022-06-29 10:30:00,128.07,128.51,125.53,125.93,7815.0,110.3291,110.7081,108.1409,108.4855,7815.0
2022-06-29 11:00:00,125.51,125.88,123.68,124.26,9613.0,108.1237,108.4424,106.5472,107.0468,9613.0
2022-06-29 11:30:00,124.26,125.46,124.0,125.46,7896.0,107.0468,108.0806,106.8229,108.0806,7896.0
2022-06-29 12:00:00,125.58,126.17,124.38,124.38,7975.0,108.184,108.6923,107.1502,107.1502,7975.0
2022-06-29 12:30:00,124.38,125.22,124.24,125.13,7490.0,107.1502,107.8739,107.0296,107.7963,7490.0
2022-06-29 13:00:00,124.86,125.13,124.55,124.98,6090.0,107.5637,107.7963,107.2967,107.6671,6090.0
2022-06-29 13:30:00,124.84,125.29,124.74,125.19,4200.0,107.5465,107.9342,107.4603,107.848,4200.0
2022-06-29 14:00:00,125.31,125.48,124.48,124.48,2500.0,107.9514,108.0978,107.2364,107.2364,2500.0
2022-06-29 14:30:00,124.42,124.42,123.6,123.92,5287.0,107.1847,107.1847,106.4783,106.7539,5287.0
2022-06-29 15:00:00,123.88,124.28,123.78,124.15,7000.0,106.7195,107.0641,106.6333,106.9521,7000.0
2022-06-29 15:30:00,124.1,124.1,122.08,122.31,21949.0,106.909,106.909,105.1688,105.367,21949.0
2022-06-30 09:30:00,119.28,122.26,118.89,121.66,9635.0,102.7567,105.3239,102.4207,104.807,9635.0
2022-06-30 10:00:00,121.41,123.83,121.41,122.3,12889.0,104.5916,106.6764,104.5916,105.3583,12889.0
2022-06-30 10:30:00,122.08,122.08,118.7,121.04,10814.0,105.1688,105.1688,102.257,104.2729,10814.0
2022-06-30 11:00:00,121.16,122.3,120.64,122.13,7271.0,104.3763,105.3583,103.9283,105.2119,7271.0
2022-06-30 11:30:00,122.0,122.54,120.69,121.91,8455.0,105.0999,105.5651,103.9714,105.0224,8455.0
2022-06-30 12:00:00,121.88,122.42,121.01,122.41,4900.0,104.9965,105.4617,104.247,105.4531,4900.0
2022-06-30 12:30:00,122.72,122.95,121.71,122.13,2413.0,105.7202,105.9183,104.8501,105.2119,2413.0
2022-06-30 13:00:00,122.11,122.13,121.17,121.68,3318.0,105.1947,105.2119,104.3849,104.8242,3318.0
2022-06-30 13:30:00,121.69,121.74,120.98,121.35,2414.0,104.8328,104.8759,104.2212,104.5399,2414.0
2022-06-30 14:00:00,121.27,121.34,120.44,120.44,5813.0,104.471,104.5313,103.756,103.756,5813.0
2022-06-30 14:30:00,120.54,120.7,119.46,119.76,13870.0,103.8421,103.98,102.9118,103.1702,13870.0
2022-06-30 15:00:00,119.85,121.2,119.57,121.2,2447.0,103.2477,104.4107,103.0065,104.4107,2447.0
2022-06-30 15:30:00,121.2,121.36,120.4,121.22,15150.0,104.4107,104.5486,103.7215,104.428,15150.0
2022-07-01 09:30:00,122.83,123.05,120.37,120.79,13409.0,105.8149,106.0045,103.6957,104.0575,13409.0
2022-07-01 10:00:00,120.68,121.22,117.81,118.0,13007.0,103.9628,104.428,101.4903,101.654,13007.0
2022-07-01 10:30:00,117.22,118.03,116.2,118.03,6349.0,100.9821,101.6798,100.1033,101.6798,6349.0
2022-07-01 11:00:00,117.77,118.76,117.45,117.92,1800.0,101.4559,102.3087,101.1802,101.5851,1800.0
2022-07-01 11:30:00,118.55,118.62,117.89,117.9,2125.0,102.1278,102.1881,101.5592,101.5679,2125.0
2022-07-01 12:00:00,117.92,120.03,117.92,120.03,2398.0,101.5851,103.4028,101.5851,103.4028,2398.0
2022-07-01 12:30:00,120.14,120.42,119.49,119.95,1825.0,103.4976,103.7388,102.9376,103.3339,1825.0
2022-07-01 13:00:00,119.65,120.25,119.65,120.25,2400.0,103.0754,103.5923,103.0754,103.5923,2400.0
2022-07-01 13:30:00,120.12,120.28,119.81,119.81,1536.0,103.4803,103.6182,103.2133,103.2133,1536.0
2022-07-01 14:00:00,120.02,120.76,119.95,120.56,3539.0,103.3942,104.0317,103.3339,103.8594,3539.0
2022-07-01 14:30:00,120.57,120.88,120.31,120.65,2910.0,103.868,104.1351,103.644,103.9369,2910.0
2022-07-01 15:00:00,120.74,121.33,120.63,121.01,2500.0,104.0144,104.5227,103.9197,104.247,2500.0
2022-07-01 15:30:00,120.97,121.94,120.93,121.13,9680.0,104.2126,105.0482,104.1781,104.3504,9680.0
2022-07-05 09:30:00,117.25,118.01,115.07,115.66,15487.0,101.0079,101.6626,99.1299,99.6382,15487.0
2022-07-05 10:00:00,115.6,115.87,113.95,113.95,16421.0,99.5865,99.8191,98.165,98.165,16421.0
2022-07-05 10:30:00,113.98,115.37,113.0,113.34,20623.0,98.1909,99.3883,97.3466,97.6395,20623.0
2022-07-05 11:00:00,113.11,113.42,112.45,112.51,6520.0,97.4414,97.7085,96.8728,96.9245,6520.0
2022-07-05 11:30:00,112.41,112.99,111.77,112.55,21328.0,96.8384,97.338,96.287,96.959,21328.0
2022-07-05 12:00:00,112.47,113.0,112.15,112.5,5956.0,96.89,97.3466,96.6144,96.9159,5956.0
2022-07-05 12:30:00,112.84,113.37,111.72,111.82,14258.0,97.2088,97.6654,96.2439,96.3301,14258.0
2022-07-05 13:00:00,111.68,112.36,111.18,112.24,10326.0,96.2095,96.7953,95.7787,96.6919,10326.0
2022-07-05 13:30:00,112.01,112.31,111.06,111.46,7603.0,96.4938,96.7522,95.6754,96.02,7603.0
2022-07-05 14:00:00,111.33,112.72,111.3,112.72,10795.0,95.908,97.1054,95.8821,97.1054,10795.0
2022-07-05 14:30:00,112.76,112.92,112.25,112.47,4800.0,97.1399,97.2777,96.7005,96.89,4800.0
2022-07-05 15:00:00,112.38,113.46,112.37,113.3,7798.0,96.8125,97.7429,96.8039,97.6051,7798.0
2022-07-05 15:30:00,113.19,114.29,112.83,114.05,14417.0,97.5103,98.4579,97.2002,98.2512,14417.0
2022-07-06 09:30:00,111.89,114.68,110.66,110.86,10285.0,96.3904,98.7939,95.3308,95.5031,10285.0
2022-07-06 10:00:00,111.07,111.08,107.95,109.05,13534.0,95.684,95.6926,92.9962,93.9438,13534.0
2022-07-06 10:30:00,109.17,109.17,106.8,107.1,26519.0,94.0472,94.0472,92.0055,92.2639,26519.0
2022-07-06 11:00:00,107.06,107.5,106.25,107.16,17017.0,92.2295,92.6085,91.5317,92.3156,17017.0
2022-07-06 11:30:00,107.61,108.39,107.35,108.08,12863.0,92.7033,93.3752,92.4793,93.1082,12863.0
2022-07-06 12:00:00,108.1,108.5,107.74,108.44,7720.0,93.1254,93.47,92.8153,93.4183,7720.0
2022-07-06 12:30:00,108.54,108.96,108.16,108.77,6870.0,93.5045,93.8663,93.1771,93.7026,6870.0
2022-07-06 13:00:00,109.1,109.88,109.1,109.52,6818.0,93.9869,94.6588,93.9869,94.3487,6818.0
2022-07-06 13:30:00,109.72,110.64,109.58,110.56,5584.0,94.521,95.3136,94.4004,95.2446,5584.0
2022-07-06 14:00:00,110.65,111.38,109.67,110.15,12762.0,95.3222,95.951,94.4779,94.8914,12762.0
2022-07-06 14:30:00,110.26,110.83,109.61,110.39,13608.0,94.9862,95.4772,94.4262,95.0982,13608.0
2022-07-06 15:00:00,110.29,110.63,109.64,110.58,7915.0,95.012,95.3049,94.4521,95.2619,7915.0
2022-07-06 15:30:00,110.42,111.0,110.09,110.26,18903.0,95.124,95.6237,94.8397,94.9862,18903.0
2022-07-07 09:30:00,114.62,116.78,114.39,116.66,23523.0,98.7422,100.603,98.5441,100.4996,23523.0
2022-07-07 10:00:00,116.47,116.87,115.27,115.95,9640.0,100.3359,100.6805,99.3022,99.888,9640.0
2022-07-07 10:30:00,116.56,117.78,115.78,115.95,12407.0,100.4135,101.4645,99.7415,99.888,12407.0
2022-07-07 11:00:00,115.62,116.73,115.16,116.73,12853.0,99.6037,100.5599,99.2074,100.5599,12853.0
2022-07-07 11:30:00,116.8,117.09,116.22,116.47,17538.0,100.6202,100.8701,100.1206,100.3359,17538.0
2022-07-07 12:00:00,116.61,117.35,116.61,116.71,5982.0,100.4566,101.094,100.4566,100.5427,5982.0
2022-07-07 12:30:00,116.76,117.03,116.48,117.03,7320.0,100.5858,100.8184,100.3446,100.8184,7320.0
2022-07-07 13:00:00,117.06,117.28,116.43,116.43,4372.0,100.8442,101.0337,100.3015,100.3015,4372.0
2022-07-07 13:30:00,116.38,116.71,116.23,116.5,8708.0,100.2584,100.5427,100.1292,100.3618,8708.0
2022-07-07 14:00:00,116.55,117.0,116.55,116.56,5710.0,100.4049,100.7925,100.4049,100.4135,5710.0
2022-07-07 14:30:00,116.53,117.51,116.5,117.43,6550.0,100.3876,101.2319,100.3618,101.163,6550.0
2022-07-07 15:00:00,117.52,117.9,117.11,117.14,6472.0,101.2405,101.5679,100.8873,100.9131,6472.0
2022-07-07 15:30:00,117.11,117.26,116.29,116.3,17408.0,100.8873,101.0165,100.1809,100.1895,17408.0
2022-07-08 09:30:00,118.49,118.49,114.06,114.95,15954.0,102.0761,102.0761,98.2598,99.0265,15954.0
2022-07-08 10:00:00,114.55,116.13,113.98,116.12,7403.0,98.6819,100.043,98.1909,100.0344,7403.0
2022-07-08 10:30:00,115.88,116.87,115.38,116.46,4296.0,99.8277,100.6805,99.3969,100.3273,4296.0
2022-07-08 11:00:00,116.23,116.81,115.57,116.6,6911.0,100.1292,100.6288,99.5606,100.4479,6911.0
2022-07-08 11:30:00,116.64,116.75,115.83,116.06,3354.0,100.4824,100.5772,99.7846,99.9827,3354.0
2022-07-08 12:00:00,116.46,116.84,116.3,116.3,3749.0,100.3273,100.6547,100.1895,100.1895,3749.0
2022-07-08 12:30:00,116.38,116.38,115.46,115.5,4421.0,100.2584,100.2584,99.4659,99.5003,4421.0
2022-07-08 13:00:00,115.46,115.77,115.27,115.56,2300.0,99.4659,99.7329,99.3022,99.552,2300.0
2022-07-08 13:30:00,115.89,116.23,115.8,116.19,1743.0,99.8363,100.1292,99.7588,100.0947,1743.0
2022-07-08 14:00:00,116.05,116.68,116.05,116.68,2820.0,99.9741,100.5169,99.9741,100.5169,2820.0
2022-07-08 14:30:00,116.8,116.83,116.58,116.66,1600.0,100.6202,100.6461,100.4307,100.4996,1600.0
2022-07-08 15:00:00,116.7,117.12,116.64,117.05,3722.0,100.5341,100.8959,100.4824,100.8356,3722.0
2022-07-08 15:30:00,117.14,117.14,116.35,116.36,5198.0,100.9131,100.9131,100.2326,100.2412,5198.0
2022-07-11 09:30:00,114.4,116.0,113.43,115.56,6296.0,98.5527,99.9311,97.7171,99.552,6296.0
2022-07-11 10:00:00,115.49,115.49,112.29,112.29,3318.0,99.4917,99.4917,96.735,96.735,3318.0
2022-07-11 10:30:00,112.2,113.22,112.2,112.97,3024.0,96.6575,97.5362,96.6575,97.3208,3024.0
2022-07-11 11:00:00,112.19,112.39,111.76,112.3,2226.0,96.6488,96.8211,96.2784,96.7436,2226.0
2022-07-11 11:30:00,112.4,112.98,112.1,112.93,8999.0,96.8297,97.3294,96.5713,97.2863,8999.0
2022-07-11 12:00:00,113.08,113.1,112.83,113.1,1500.0,97.4155,97.4328,97.2002,97.4328,1500.0
2022-07-11 12:30:00,113.46,114.07,113.46,114.03,1500.0,97.7429,98.2684,97.7429,98.2339,1500.0
2022-07-11 13:00:00,114.13,114.47,114.13,114.45,2496.0,98.3201,98.613,98.3201,98.5958,2496.0
2022-07-11 13:30:00,114.38,114.63,114.08,114.29,2686.0,98.5355,98.7508,98.277,98.4579,2686.0
2022-07-11 14:00:00,114.03,114.3,113.63,113.9,1800.0,98.2339,98.4665,97.8894,98.122,1800.0
2022-07-11 14:30:00,114.06,114.49,113.88,114.29,4990.0,98.2598,98.6302,98.1047,98.4579,4990.0
2022-07-11 15:00:00,114.27,114.86,114.23,114.61,4472.0,98.4407,98.949,98.4062,98.7336,4472.0
2022-07-11 15:30:00,114.52,114.61,113.88,114.33,6972.0,98.6561,98.7336,98.1047,98.4924,6972.0
2022-07-12 09:30:00,110.34,112.2,108.35,109.46,10229.0,95.0551,96.6575,93.3408,94.297,10229.0
2022-07-12 10:00:00,109.31,110.2,108.05,109.77,10959.0,94.1678,94.9345,93.0823,94.5641,10959.0
2022-07-12 10:30:00,109.51,110.51,109.33,109.89,9553.0,94.3401,95.2016,94.185,94.6674,9553.0
2022-07-12 11:00:00,109.57,110.94,109.49,110.77,4871.0,94.3918,95.572,94.3229,95.4255,4871.0
2022-07-12 11:30:00,110.65,111.06,110.59,111.06,2193.0,95.3222,95.6754,95.2705,95.6754,2193.0
2022-07-12 12:00:00,110.74,111.06,110.42,110.59,1432.0,95.3997,95.6754,95.124,95.2705,1432.0
2022-07-12 12:30:00,110.72,110.97,110.39,110.43,2300.0,95.3825,95.5978,95.0982,95.1326,2300.0
2022-07-12 13:00:00,110.54,110.87,110.52,110.87,1601.0,95.2274,95.5117,95.2102,95.5117,1601.0
2022-07-12 13:30:00,110.88,111.6,110.84,111.6,1397.0,95.5203,96.1406,95.4858,96.1406,1397.0
2022-07-12 14:00:00,111.56,111.93,111.51,111.77,1748.0,96.1061,96.4249,96.063,96.287,1748.0
2022-07-12 14:30:00,111.98,112.0,111.03,111.04,2370.0,96.4679,96.4852,95.6495,95.6581,2370.0
2022-07-12 15:00:00,110.83,110.83,110.09,110.27,5470.0,95.4772,95.4772,94.8397,94.9948,5470.0
2022-07-12 15:30:00,110.18,111.08,110.12,110.37,19807.0,94.9173,95.6926,94.8656,95.081,19807.0
2022-07-13 09:30:00,109.03,113.41,109.03,112.85,8984.0,93.9266,97.6998,93.9266,97.2174,8984.0
2022-07-13 10:00:00,112.62,112.62,110.17,110.42,6251.0,97.0193,97.0193,94.9087,95.124,6251.0
2022-07-13 10:30:00,110.28,112.7,109.76,112.69,4376.0,95.0034,97.0882,94.5555,97.0796,4376.0
2022-07-13 11:00:00,112.48,113.02,111.46,111.67,7176.0,96.8987,97.3639,96.02,96.2009,7176.0
2022-07-13 11:30:00,111.6,111.6,110.6,110.84,5523.0,96.1406,96.1406,95.2791,95.4858,5523.0
2022-07-13 12:00:00,110.74,111.01,110.34,110.85,2400.0,95.3997,95.6323,95.0551,95.4945,2400.0
2022-07-13 12:30:00,110.76,111.53,110.76,111.44,1900.0,95.4169,96.0803,95.4169,96.0027,1900.0
2022-07-13 13:00:00,111.35,111.65,111.07,111.33,2052.0,95.9252,96.1836,95.684,95.908,2052.0
2022-07-13 13:30:00,111.19,111.87,111.17,111.83,7030.0,95.7874,96.3732,95.7701,96.3387,7030.0
2022-07-13 14:00:00,111.38,111.87,111.16,111.87,4600.0,95.951,96.3732,95.7615,96.3732,4600.0
2022-07-13 14:30:00,111.89,112.14,111.45,111.77,2672.0,96.3904,96.6058,96.0113,96.287,2672.0
2022-07-13 15:00:00,111.81,111.81,111.3,111.37,7601.0,96.3215,96.3215,95.8821,95.9424,7601.0
2022-07-13 15:30:00,111.32,111.33,110.43,110.59,6296.0,95.8994,95.908,95.1326,95.2705,6296.0
2022-07-14 09:30:00,106.05,107.84,104.37,105.95,13040.0,91.3594,92.9014,89.9121,91.2732,13040.0
2022-07-14 10:00:00,105.06,105.08,103.86,104.55,10294.0,90.5065,90.5238,89.4728,90.0672,10294.0
2022-07-14 10:30:00,104.51,105.27,103.78,104.99,4709.0,90.0327,90.6874,89.4038,90.4462,4709.0
2022-07-14 11:00:00,105.18,105.48,104.51,104.69,6519.0,90.6099,90.8683,90.0327,90.1878,6519.0
2022-07-14 11:30:00,104.62,106.68,104.1,105.81,5239.0,90.1275,91.9021,89.6795,91.1526,5239.0
2022-07-14 12:00:00,105.44,106.24,105.06,105.06,5493.0,90.8339,91.5231,90.5065,90.5065,5493.0
2022-07-14 12:30:00,105.12,105.18,104.62,104.78,9016.0,90.5582,90.6099,90.1275,90.2653,9016.0
2022-07-14 13:00:00,105.0,106.42,104.79,106.12,7298.0,90.4548,91.6781,90.2739,91.4197,7298.0
2022-07-14 13:30:00,105.92,105.95,105.53,105.9,1629.0,91.2474,91.2732,90.9114,91.2302,1629.0
2022-07-14 14:00:00,106.0,106.41,105.66,106.06,2217.0,91.3163,91.6695,91.0234,91.368,2217.0
2022-07-14 14:30:00,106.09,106.53,106.07,106.53,2701.0,91.3938,91.7729,91.3766,91.7729,2701.0
2022-07-14 15:00:00,106.62,107.29,106.26,107.29,5260.0,91.8504,92.4276,91.5403,92.4276,5260.0
2022-07-14 15:30:00,107.33,107.33,106.54,106.75,21524.0,92.4621,92.4621,91.7815,91.9624,21524.0
2022-07-15 09:30:00,109.35,109.4,107.2,108.39,14556.0,94.2022,94.2453,92.3501,93.3752,14556.0
2022-07-15 10:00:00,109.0,109.75,108.46,109.73,9687.0,93.9007,94.5468,93.4355,94.5296,9687.0
2022-07-15 10:30:00,109.73,109.73,108.29,108.79,5092.0,94.5296,94.5296,93.2891,93.7198,5092.0
2022-07-15 11:00:00,108.71,108.82,108.22,108.66,1500.0,93.6509,93.7457,93.2288,93.6078,1500.0
2022-07-15 11:30:00,108.85,108.85,107.88,108.13,1601.0,93.7715,93.7715,92.9359,93.1512,1601.0
2022-07-15 12:00:00,108.02,108.13,107.58,107.82,2607.0,93.0565,93.1512,92.6774,92.8842,2607.0
2022-07-15 12:30:00,107.85,107.93,107.43,107.87,4663.0,92.91,92.979,92.5482,92.9273,4663.0
2022-07-15 13:00:00,107.95,108.65,107.95,108.61,2893.0,92.9962,93.5992,92.9962,93.5648,2893.0
2022-07-15 13:30:00,108.65,108.65,107.91,108.04,4075.0,93.5992,93.5992,92.9617,93.0737,4075.0
2022-07-15 14:00:00,108.09,108.61,108.06,108.44,2393.0,93.1168,93.5648,93.0909,93.4183,2393.0
2022-07-15 14:30:00,108.32,109.0,108.3,108.74,2300.0,93.3149,93.9007,93.2977,93.6767,2300.0
2022-07-15 15:00:00,108.65,108.8,108.46,108.62,4672.0,93.5992,93.7284,93.4355,93.5734,4672.0
2022-07-15 15:30:00,108.7,109.14,108.42,109.14,11055.0,93.6423,94.0213,93.4011,94.0213,11055.0
2022-07-18 09:30:00,112.99,114.19,112.18,114.11,12384.0,97.338,98.3718,96.6402,98.3029,12384.0
2022-07-18 10:00:00,114.01,114.16,112.88,113.07,4384.0,98.2167,98.3459,97.2433,97.4069,4384.0
2022-07-18 10:30:00,113.12,114.35,113.12,113.89,4806.0,97.45,98.5096,97.45,98.1133,4806.0
2022-07-18 11:00:00,113.76,113.86,113.14,113.55,10586.0,98.0014,98.0875,97.4672,97.8204,10586.0
2022-07-18 11:30:00,113.71,114.0,113.58,113.98,2300.0,97.9583,98.2081,97.8463,98.1909,2300.0
2022-07-18 12:00:00,114.01,114.07,113.08,113.1,2756.0,98.2167,98.2684,97.4155,97.4328,2756.0
2022-07-18 12:30:00,113.01,113.05,112.81,112.96,2998.0,97.3552,97.3897,97.183,97.3122,2998.0
2022-07-18 13:00:00,112.94,113.91,112.94,113.88,2224.0,97.2949,98.1306,97.2949,98.1047,2224.0
2022-07-18 13:30:00,114.18,114.18,113.0,113.0,3734.0,98.3632,98.3632,97.3466,97.3466,3734.0
2022-07-18 14:00:00,112.75,112.79,112.44,112.45,4728.0,97.1313,97.1657,96.8642,96.8728,4728.0
2022-07-18 14:30:00,112.62,113.0,112.57,112.57,1401.0,97.0193,97.3466,96.9762,96.9762,1401.0
2022-07-18 15:00:00,112.54,112.95,112.54,112.62,2792.0,96.9504,97.3036,96.9504,97.0193,2792.0
2022-07-18 15:30:00,112.14,112.66,111.83,112.6,8380.0,96.6058,97.0537,96.3387,97.002,8380.0
2022-07-19 09:30:00,112.2,114.75,112.03,113.99,2645.0,96.6575,98.8542,96.511,98.1995,2645.0
2022-07-19 10:00:00,114.17,114.5,113.46,114.35,1500.0,98.3546,98.6388,97.7429,98.5096,1500.0
2022-07-19 10:30:00,114.42,114.52,114.1,114.19,1000.0,98.5699,98.6561,98.2943,98.3718,1000.0
2022-07-19 11:00:00,113.86,114.5,113.64,114.44,2539.0,98.0875,98.6388,97.898,98.5872,2539.0
2022-07-19 11:30:00,114.5,115.03,114.5,115.03,925.0,98.6388,99.0954,98.6388,99.0954,925.0
2022-07-19 12:00:00,115.14,116.05,115.1,115.86,2717.0,99.1902,99.9741,99.1557,99.8104,2717.0
2022-07-19 12:30:00,115.86,116.66,115.6,116.39,2849.0,99.8104,100.4996,99.5865,100.267,2849.0
2022-07-19 13:00:00,116.77,116.77,116.29,116.5,1700.0,100.5944,100.5944,100.1809,100.3618,1700.0
2022-07-19 13:30:00,116.56,116.88,116.51,116.88,2100.0,100.4135,100.6892,100.3704,100.6892,2100.0
2022-07-19 14:00:00,116.91,116.91,115.98,115.98,2331.0,100.715,100.715,99.9138,99.9138,2331.0
2022-07-19 14:30:00,116.06,116.06,115.74,115.97,1831.0,99.9827,99.9827,99.7071,99.9052,1831.0
2022-07-19 15:00:00,115.95,116.21,115.84,116.07,5347.0,99.888,100.112,99.7932,99.9914,5347.0
2022-07-19 15:30:00,116.11,117.02,115.87,116.55,5535.0,100.0258,100.8098,99.8191,100.4049,5535.0
2022-07-20 09:30:00,114.92,116.06,113.95,115.55,5418.0,99.0007,99.9827,98.165,99.5434,5418.0
2022-07-20 10:00:00,115.59,116.09,114.84,116.09,2913.0,99.5779,100.0086,98.9317,100.0086,2913.0
2022-07-20 10:30:00,115.67,118.0,115.45,117.98,4630.0,99.6468,101.654,99.4572,101.6368,4630.0
2022-07-20 11:00:00,117.93,117.93,117.36,117.55,2060.0,101.5937,101.5937,101.1027,101.2663,2060.0
2022-07-20 11:30:00,117.26,117.72,116.67,117.5,2340.0,101.0165,101.4128,100.5082,101.2233,2340.0
2022-07-20 12:00:00,117.53,118.28,117.5,118.22,3769.0,101.2491,101.8952,101.2233,101.8435,3769.0
2022-07-20 12:30:00,118.33,118.33,117.42,117.56,900.0,101.9383,101.9383,101.1543,101.275,900.0
2022-07-20 13:00:00,118.31,118.31,117.09,117.76,1682.0,101.9211,101.9211,100.8701,101.4473,1682.0
2022-07-20 13:30:00,117.77,117.96,117.1,117.1,2448.0,101.4559,101.6195,100.8787,100.8787,2448.0
2022-07-20 14:00:00,117.07,117.78,117.07,117.78,1100.0,100.8528,101.4645,100.8528,101.4645,1100.0
2022-07-20 14:30:00,118.2,118.77,118.17,118.7,1543.0,101.8263,102.3173,101.8005,102.257,1543.0
2022-07-20 15:00:00,118.64,118.87,118.51,118.62,2728.0,102.2053,102.4035,102.0934,102.1881,2728.0
2022-07-20 15:30:00,118.87,119.39,118.67,118.8,9423.0,102.4035,102.8515,102.2312,102.3432,9423.0
2022-07-21 09:30:00,115.01,116.2,114.22,115.15,14617.0,99.0782,100.1033,98.3976,99.1988,14617.0
2022-07-21 10:00:00,115.12,115.36,112.63,112.63,4675.0,99.173,99.3797,97.0279,97.0279,4675.0
2022-07-21 10:30:00,113.4,114.85,113.4,114.84,3443.0,97.6912,98.9404,97.6912,98.9317,3443.0
2022-07-21 11:00:00,114.95,115.16,113.85,114.71,6126.0,99.0265,99.2074,98.0789,98.8198,6126.0
2022-07-21 11:30:00,114.6,115.19,114.5,115.02,3227.0,98.725,99.2333,98.6388,99.0868,3227.0
2022-07-21 12:00:00,114.92,115.13,114.34,115.02,1726.0,99.0007,99.1816,98.501,99.0868,1726.0
2022-07-21 12:30:00,114.85,115.04,114.83,115.04,1040.0,98.9404,99.104,98.9231,99.104,1040.0
2022-07-21 13:00:00,115.02,115.17,114.63,114.63,1440.0,99.0868,99.216,98.7508,98.7508,1440.0
2022-07-21 13:30:00,114.43,114.9,114.3,114.56,1740.0,98.5785,98.9834,98.4665,98.6905,1740.0
2022-07-21 14:00:00,114.33,114.88,114.33,114.72,2111.0,98.4924,98.9662,98.4924,98.8284,2111.0
2022-07-21 14:30:00,114.85,115.04,114.43,114.86,3200.0,98.9404,99.104,98.5785,98.949,3200.0
2022-07-21 15:00:00,114.95,115.24,114.94,115.13,5492.0,99.0265,99.2763,99.0179,99.1816,5492.0
2022-07-21 15:30:00,115.11,116.0,115.06,115.93,5524.0,99.1643,99.9311,99.1213,99.8708,5524.0
2022-07-22 09:30:00,116.61,117.43,115.03,115.4,4250.0,100.4566,101.163,99.0954,99.4142,4250.0
2022-07-22 10:00:00,115.15,115.9,114.79,115.42,2888.0,99.1988,99.8449,98.8887,99.4314,2888.0
2022-07-22 10:30:00,115.26,116.07,115.2,115.76,6313.0,99.2936,99.9914,99.2419,99.7243,6313.0
2022-07-22 11:00:00,115.8,116.33,115.75,116.3,4977.0,99.7588,100.2153,99.7157,100.1895,4977.0
2022-07-22 11:30:00,115.9,116.0,115.24,115.63,2039.0,99.8449,99.9311,99.2763,99.6123,2039.0
2022-07-22 12:00:00,115.68,115.84,115.36,115.44,2400.0,99.6554,99.7932,99.3797,99.4486,2400.0
2022-07-22 12:30:00,115.49,115.49,114.92,115.13,2257.0,99.4917,99.4917,99.0007,99.1816,2257.0
2022-07-22 13:00:00,114.69,114.69,113.94,114.0,1797.0,98.8025,98.8025,98.1564,98.2081,1797.0
2022-07-22 13:30:00,113.83,113.83,113.58,113.59,1085.0,98.0617,98.0617,97.8463,97.8549,1085.0
2022-07-22 14:00:00,113.25,113.27,112.75,113.27,3642.0,97.562,97.5792,97.1313,97.5792,3642.0
2022-07-22 14:30:00,113.13,113.41,113.13,113.35,1949.0,97.4586,97.6998,97.4586,97.6481,1949.0
2022-07-22 15:00:00,113.02,113.53,113.02,113.29,2800.0,97.3639,97.8032,97.3639,97.5965,2800.0
2022-07-22 15:30:00,113.23,113.43,112.79,113.42,9900.0,97.5448,97.7171,97.1657,97.7085,9900.0
2022-07-25 09:30:00,116.91,116.91,114.46,116.6,12913.0,100.715,100.715,98.6044,100.4479,12913.0
2022-07-25 10:00:00,116.55,117.5,116.42,117.17,3503.0,100.4049,101.2233,100.2929,100.939,3503.0
2022-07-25 10:30:00,117.32,118.67,117.21,118.46,10206.0,101.0682,102.2312,100.9734,102.0503,10206.0
2022-07-25 11:00:00,118.59,120.73,118.59,120.51,9019.0,102.1623,104.0058,102.1623,103.8163,9019.0
2022-07-25 11:30:00,120.52,120.81,119.99,120.61,4755.0,103.8249,104.0747,103.3683,103.9025,4755.0
2022-07-25 12:00:00,120.67,120.9,119.73,119.92,4136.0,103.9541,104.1523,103.1444,103.308,4136.0
2022-07-25 12:30:00,119.83,120.65,119.83,120.65,47490.0,103.2305,103.9369,103.2305,103.9369,47490.0
2022-07-25 13:00:00,120.6,121.11,120.43,120.43,23665.0,103.8938,104.3332,103.7474,103.7474,23665.0
2022-07-25 13:30:00,120.73,120.92,120.46,120.46,4288.0,104.0058,104.1695,103.7732,103.7732,4288.0
2022-07-25 14:00:00,120.26,120.97,120.14,120.77,7979.0,103.6009,104.2126,103.4976,104.0403,7979.0
2022-07-25 14:30:00,120.79,120.83,120.24,120.58,6723.0,104.0575,104.092,103.5837,103.8766,6723.0
2022-07-25 15:00:00,120.6,120.84,120.15,120.15,6537.0,103.8938,104.1006,103.5062,103.5062,6537.0
2022-07-25 15:30:00,120.08,120.59,119.79,119.95,19221.0,103.4459,103.8852,103.196,103.3339,19221.0
2022-07-26 09:30:00,122.48,122.8,120.37,121.11,8987.0,105.5134,105.7891,103.6957,104.3332,8987.0
2022-07-26 10:00:00,120.4,120.4,119.01,119.22,5269.0,103.7215,103.7215,102.5241,102.705,5269.0
2022-07-26 10:30:00,119.46,120.0,118.88,118.88,11812.0,102.9118,103.377,102.4121,102.4121,11812.0
2022-07-26 11:00:00,119.26,119.4,117.8,117.8,3312.0,102.7395,102.8601,101.4817,101.4817,3312.0
2022-07-26 11:30:00,117.81,117.81,117.11,117.28,3646.0,101.4903,101.4903,100.8873,101.0337,3646.0
2022-07-26 12:00:00,117.12,117.3,116.26,116.26,1218.0,100.8959,101.051,100.155,100.155,1218.0
2022-07-26 12:30:00,116.71,116.99,116.71,116.99,600.0,100.5427,100.7839,100.5427,100.7839,600.0
2022-07-26 13:00:00,117.15,117.73,117.15,117.73,2584.0,100.9218,101.4214,100.9218,101.4214,2584.0
2022-07-26 13:30:00,117.66,117.72,117.53,117.54,500.0,101.3611,101.4128,101.2491,101.2577,500.0
2022-07-26 14:00:00,117.46,118.0,116.83,116.83,5360.0,101.1888,101.654,100.6461,100.6461,5360.0
2022-07-26 14:30:00,116.86,116.86,116.77,116.8,1029.0,100.6719,100.6719,100.5944,100.6202,1029.0
2022-07-26 15:00:00,117.07,117.13,116.62,117.11,2368.0,100.8528,100.9045,100.4652,100.8873,2368.0
2022-07-26 15:30:00,117.26,118.41,117.26,118.33,7036.0,101.0165,102.0072,101.0165,101.9383,7036.0
2022-07-27 09:30:00,119.22,120.05,118.73,118.73,4888.0,102.705,103.42,102.2829,102.2829,4888.0
2022-07-27 10:00:00,118.83,119.78,118.74,119.09,3701.0,102.369,103.1874,102.2915,102.593,3701.0
2022-07-27 10:30:00,119.14,121.25,119.14,121.22,7100.0,102.6361,104.4538,102.6361,104.428,7100.0
2022-07-27 11:00:00,121.13,121.47,120.71,120.87,8600.0,104.3504,104.6433,103.9886,104.1264,8600.0
2022-07-27 11:30:00,121.06,121.66,120.89,121.02,1712.0,104.2901,104.807,104.1437,104.2557,1712.0
2022-07-27 12:00:00,121.2,121.26,120.8,120.85,1200.0,104.4107,104.4624,104.0661,104.1092,1200.0
2022-07-27 12:30:00,121.0,121.05,120.54,120.54,705.0,104.2384,104.2815,103.8421,103.8421,705.0
2022-07-27 13:00:00,120.58,120.67,120.39,120.56,1436.0,103.8766,103.9541,103.7129,103.8594,1436.0
2022-07-27 13:30:00,120.75,121.13,120.75,120.75,864.0,104.0231,104.3504,104.0231,104.0231,864.0
2022-07-27 14:00:00,120.75,121.24,120.68,120.68,1500.0,104.0231,104.4452,103.9628,103.9628,1500.0
2022-07-27 14:30:00,120.8,122.87,120.36,122.24,9741.0,104.0661,105.8494,103.6871,105.3067,9741.0
2022-07-27 15:00:00,122.17,123.24,122.07,123.24,3597.0,105.2464,106.1681,105.1602,106.1681,3597.0
2022-07-27 15:30:00,123.1,123.82,123.09,123.53,8668.0,106.0475,106.6678,106.0389,106.418,8668.0
2022-07-28 09:30:00,124.78,125.5,122.49,123.05,4863.0,107.4948,108.1151,105.522,106.0045,4863.0
2022-07-28 10:00:00,123.51,124.35,122.0,122.03,7472.0,106.4007,107.1244,105.0999,105.1257,7472.0
2022-07-28 10:30:00,122.4,123.12,122.02,122.72,4360.0,105.4445,106.0648,105.1171,105.7202,4360.0
2022-07-28 11:00:00,123.2,123.67,122.81,123.67,1960.0,106.1337,106.5386,105.7977,106.5386,1960.0
2022-07-28 11:30:00,123.71,124.34,123.71,124.26,600.0,106.573,107.1158,106.573,107.0468,600.0
2022-07-28 12:00:00,124.03,124.25,123.5,123.78,1400.0,106.8487,107.0382,106.3921,106.6333,1400.0
2022-07-28 12:30:00,123.87,123.96,123.53,123.96,900.0,106.7109,106.7884,106.418,106.7884,900.0
2022-07-28 13:00:00,123.68,123.71,122.82,123.09,1400.0,106.5472,106.573,105.8063,106.0389,1400.0
2022-07-28 13:30:00,123.26,123.8,123.26,123.8,1708.0,106.1854,106.6506,106.1854,106.6506,1708.0
2022-07-28 14:00:00,123.72,123.72,122.93,122.99,9583.0,106.5816,106.5816,105.9011,105.9528,9583.0
2022-07-28 14:30:00,122.7,123.29,122.7,123.29,1117.0,105.7029,106.2112,105.7029,106.2112,1117.0
2022-07-28 15:00:00,123.46,123.82,123.39,123.55,5300.0,106.3577,106.6678,106.2974,106.4352,5300.0
2022-07-28 15:30:00,123.5,123.89,123.45,123.63,19002.0,106.3921,106.7281,106.349,106.5041,19002.0
2022-07-29 09:30:00,126.42,126.47,124.99,125.0,5518.0,108.9076,108.9507,107.6757,107.6843,5518.0
2022-07-29 10:00:00,125.7,127.16,125.63,126.99,13877.0,108.2874,109.5451,108.2271,109.3987,13877.0
2022-07-29 10:30:00,127.0,127.87,126.66,127.26,8440.0,109.4073,110.1568,109.1144,109.6313,8440.0
2022-07-29 11:00:00,127.17,127.8,126.89,127.05,4611.0,109.5537,110.0965,109.3125,109.4503,4611.0
2022-07-29 11:30:00,127.13,127.39,126.66,126.83,6214.0,109.5193,109.7433,109.1144,109.2608,6214.0
2022-07-29 12:00:00,127.08,127.22,126.77,126.95,2334.0,109.4762,109.5968,109.2091,109.3642,2334.0
2022-07-29 12:30:00,126.52,126.53,126.16,126.38,4327.0,108.9938,109.0024,108.6836,108.8732,4327.0
2022-07-29 13:00:00,126.57,127.07,126.51,127.04,1500.0,109.0368,109.4676,108.9852,109.4417,1500.0
2022-07-29 13:30:00,127.02,127.49,126.85,127.49,1992.0,109.4245,109.8294,109.2781,109.8294,1992.0
2022-07-29 14:00:00,127.46,127.95,127.43,127.7,5095.0,109.8036,110.2257,109.7777,110.0103,5095.0
2022-07-29 14:30:00,127.95,128.15,127.95,128.04,1319.0,110.2257,110.398,110.2257,110.3032,1319.0
2022-07-29 15:00:00,128.11,128.41,128.06,128.22,1850.0,110.3635,110.622,110.3204,110.4583,1850.0
2022-07-29 15:30:00,128.13,128.64,127.85,128.0,5662.0,110.3807,110.8201,110.1395,110.2688,5662.0
2022-08-01 09:30:00,125.3,125.57,122.55,123.53,16329.0,107.9428,108.1754,105.5737,106.418,16329.0
2022-08-01 10:00:00,123.4,124.96,122.72,123.19,9004.0,106.306,107.6499,105.7202,106.1251,9004.0
2022-08-01 10:30:00,123.96,125.02,123.77,124.43,4226.0,106.7884,107.7016,106.6247,107.1933,4226.0
2022-08-01 11:00:00,124.84,125.4,124.04,124.65,5336.0,107.5465,108.0289,106.8573,107.3828,5336.0
2022-08-01 11:30:00,124.33,125.18,124.09,125.0,5974.0,107.1071,107.8394,106.9004,107.6843,5974.0
2022-08-01 12:00:00,124.93,125.46,124.75,125.25,2699.0,107.624,108.0806,107.469,107.8997,2699.0
2022-08-01 12:30:00,125.13,125.13,124.36,125.06,2818.0,107.7963,107.7963,107.133,107.736,2818.0
2022-08-01 13:00:00,124.9,125.02,124.15,124.15,2504.0,107.5982,107.7016,106.9521,106.9521,2504.0
2022-08-01 13:30:00,124.36,124.52,124.1,124.27,1000.0,107.133,107.2708,106.909,107.0554,1000.0
2022-08-01 14:00:00,124.39,126.13,124.39,126.07,6069.0,107.1588,108.6578,107.1588,108.6061,6069.0
2022-08-01 14:30:00,126.09,126.53,125.64,126.53,11192.0,108.6233,109.0024,108.2357,109.0024,11192.0
2022-08-01 15:00:00,126.09,127.28,126.0,126.06,6215.0,108.6233,109.6485,108.5458,108.5975,6215.0
2022-08-01 15:30:00,126.09,126.35,125.66,125.86,7307.0,108.6233,108.8473,108.2529,108.4252,7307.0
2022-08-02 09:30:00,124.72,126.69,124.4,125.37,20127.0,107.4431,109.1402,107.1674,108.0031,20127.0
2022-08-02 10:00:00,125.24,125.24,123.82,123.96,7710.0,107.8911,107.8911,106.6678,106.7884,7710.0
2022-08-02 10:30:00,124.05,128.58,123.46,126.68,18504.0,106.8659,110.7684,106.3577,109.1316,18504.0
2022-08-02 11:00:00,126.81,126.81,125.4,126.13,5090.0,109.2436,109.2436,108.0289,108.6578,5090.0
2022-08-02 11:30:00,126.06,127.74,126.06,127.37,4787.0,108.5975,110.0448,108.5975,109.726,4787.0
2022-08-02 12:00:00,127.43,128.06,127.13,127.78,2710.0,109.7777,110.3204,109.5193,110.0792,2710.0
2022-08-02 12:30:00,127.94,127.94,127.33,127.62,3000.0,110.2171,110.2171,109.6916,109.9414,3000.0
2022-08-02 13:00:00,127.72,128.91,127.72,128.19,6763.0,110.0275,111.0527,110.0275,110.4324,6763.0
2022-08-02 13:30:00,128.1,128.14,126.92,126.92,2469.0,110.3549,110.3894,109.3384,109.3384,2469.0
2022-08-02 14:00:00,126.96,127.72,126.96,127.65,4667.0,109.3728,110.0275,109.3728,109.9672,4667.0
2022-08-02 14:30:00,127.62,128.26,127.62,128.15,3647.0,109.9414,110.4927,109.9414,110.398,3647.0
2022-08-02 15:00:00,128.21,128.25,127.6,128.2,3565.0,110.4497,110.4841,109.9242,110.441,3565.0
2022-08-02 15:30:00,128.2,128.64,127.58,127.58,9727.0,110.441,110.8201,109.9069,109.9069,9727.0
2022-08-03 09:30:00,129.42,129.43,127.59,128.1,13475.0,111.492,111.5007,109.9155,110.3549,13475.0
2022-08-03 10:00:00,127.71,127.71,126.28,127.0,7480.0,110.0189,110.0189,108.787,109.4073,7480.0
2022-08-03 10:30:00,127.02,127.02,123.5,123.5,6033.0,109.4245,109.4245,106.3921,106.3921,6033.0
2022-08-03 11:00:00,123.68,123.86,122.88,123.81,4414.0,106.5472,106.7022,105.858,106.6592,4414.0
2022-08-03 11:30:00,123.51,124.13,122.53,122.59,4920.0,106.4007,106.9348,105.5565,105.6082,4920.0
2022-08-03 12:00:00,122.54,122.54,121.88,122.23,4082.0,105.5651,105.5651,104.9965,105.298,4082.0
2022-08-03 12:30:00,122.25,122.56,122.0,122.48,3601.0,105.3153,105.5823,105.0999,105.5134,3601.0
2022-08-03 13:00:00,122.39,122.45,120.79,121.45,7195.0,105.4359,105.4876,104.0575,104.6261,7195.0
2022-08-03 13:30:00,121.78,123.21,121.78,122.7,3810.0,104.9104,106.1423,104.9104,105.7029,3810.0
2022-08-03 14:00:00,122.87,123.5,122.63,122.96,2100.0,105.8494,106.3921,105.6426,105.9269,2100.0
2022-08-03 14:30:00,122.66,122.67,122.22,122.41,1900.0,105.6685,105.6771,105.2894,105.4531,1900.0
2022-08-03 15:00:00,122.3,122.54,121.95,122.25,6444.0,105.3583,105.5651,105.0568,105.3153,6444.0
2022-08-03 15:30:00,122.26,122.38,121.36,121.36,11537.0,105.3239,105.4273,104.5486,104.5486,11537.0
2022-08-04 09:30:00,119.75,120.65,117.29,118.4,12742.0,103.1616,103.9369,101.0424,101.9986,12742.0
2022-08-04 10:00:00,118.61,120.05,118.3,119.85,5434.0,102.1795,103.42,101.9124,103.2477,5434.0
2022-08-04 10:30:00,119.29,119.41,117.89,117.89,4374.0,102.7653,102.8687,101.5592,101.5592,4374.0
2022-08-04 11:00:00,117.97,118.47,117.34,117.52,4534.0,101.6282,102.0589,101.0854,101.2405,4534.0
2022-08-04 11:30:00,117.7,118.0,117.07,117.79,8185.0,101.3956,101.654,100.8528,101.4731,8185.0
2022-08-04 12:00:00,117.69,118.01,117.31,117.59,3657.0,101.3869,101.6626,101.0596,101.3008,3657.0
2022-08-04 12:30:00,118.11,118.61,117.75,118.31,4647.0,101.7488,102.1795,101.4386,101.9211,4647.0
2022-08-04 13:00:00,118.28,118.95,118.28,118.6,5705.0,101.8952,102.4724,101.8952,102.1709,5705.0
2022-08-04 13:30:00,118.6,118.84,118.3,118.75,3602.0,102.1709,102.3776,101.9124,102.3001,3602.0
2022-08-04 14:00:00,118.55,119.04,118.47,118.89,2726.0,102.1278,102.5499,102.0589,102.4207,2726.0
2022-08-04 14:30:00,118.9,118.92,117.97,118.0,2848.0,102.4293,102.4466,101.6282,101.654,2848.0
2022-08-04 15:00:00,117.85,117.99,117.37,117.4,6034.0,101.5248,101.6454,101.1113,101.1371,6034.0
2022-08-04 15:30:00,117.19,117.19,116.04,116.43,11936.0,100.9562,100.9562,99.9655,100.3015,11936.0
2022-08-05 09:30:00,115.01,119.83,114.38,119.55,26086.0,99.0782,103.2305,98.5355,102.9893,26086.0
2022-08-05 10:00:00,120.14,121.6,120.07,121.6,7006.0,103.4976,104.7553,103.4373,104.7553,7006.0
2022-08-05 10:30:00,121.9,122.12,121.1,121.97,19219.0,105.0138,105.2033,104.3246,105.0741,19219.0
2022-08-05 11:00:00,122.2,122.4,121.19,121.19,6889.0,105.2722,105.4445,104.4021,104.4021,6889.0
2022-08-05 11:30:00,120.95,121.86,120.95,121.57,2417.0,104.1954,104.9793,104.1954,104.7295,2417.0
2022-08-05 12:00:00,121.65,122.14,121.65,121.74,2071.0,104.7984,105.2205,104.7984,104.8759,2071.0
2022-08-05 12:30:00,122.15,122.99,121.63,122.55,4982.0,105.2291,105.9528,104.7812,105.5737,4982.0
2022-08-05 13:00:00,122.41,122.81,122.33,122.5,2831.0,105.4531,105.7977,105.3842,105.5306,2831.0
2022-08-05 13:30:00,122.3,122.44,121.85,122.24,3171.0,105.3583,105.479,104.9707,105.3067,3171.0
2022-08-05 14:00:00,122.26,122.56,122.24,122.41,3011.0,105.3239,105.5823,105.3067,105.4531,3011.0
2022-08-05 14:30:00,122.15,122.37,121.74,121.89,2225.0,105.2291,105.4186,104.8759,105.0051,2225.0
2022-08-05 15:00:00,121.89,121.96,121.54,121.62,3360.0,105.0051,105.0654,104.7036,104.7725,3360.0
2022-08-05 15:30:00,121.5,121.7,121.19,121.37,8401.0,104.6692,104.8415,104.4021,104.5572,8401.0
2022-08-08 09:30:00,121.35,123.0,120.93,122.42,10724.0,104.5399,105.9614,104.1781,105.4617,10724.0
2022-08-08 10:00:00,122.82,123.66,122.46,122.75,8249.0,105.8063,106.53,105.4962,105.746,8249.0
2022-08-08 10:30:00,122.75,123.58,122.2,123.55,4500.0,105.746,106.461,105.2722,106.4352,4500.0
2022-08-08 11:00:00,123.77,124.58,123.61,124.3,5455.0,106.6247,107.3225,106.4869,107.0813,5455.0
2022-08-08 11:30:00,124.35,124.6,123.28,123.98,6018.0,107.1244,107.3397,106.2026,106.8056,6018.0
2022-08-08 12:00:00,124.35,124.41,123.28,123.6,3853.0,107.1244,107.1761,106.2026,106.4783,3853.0
2022-08-08 12:30:00,123.8,123.8,123.16,123.4,4136.0,106.6506,106.6506,106.0992,106.306,4136.0
2022-08-08 13:00:00,123.63,123.88,123.0,123.0,4905.0,106.5041,106.7195,105.9614,105.9614,4905.0
2022-08-08 13:30:00,123.0,123.53,123.0,123.53,4619.0,105.9614,106.418,105.9614,106.418,4619.0
2022-08-08 14:00:00,123.54,124.28,123.17,124.18,19390.0,106.4266,107.0641,106.1078,106.9779,19390.0
2022-08-08 14:30:00,124.28,124.33,123.18,123.6,2800.0,107.0641,107.1071,106.1164,106.4783,2800.0
2022-08-08 15:00:00,123.57,124.09,123.55,123.89,3400.0,106.4524,106.9004,106.4352,106.7281,3400.0
2022-08-08 15:30:00,123.76,123.77,122.81,123.16,8167.0,106.6161,106.6247,105.7977,106.0992,8167.0
2022-08-09 09:30:00,125.65,127.04,125.24,126.72,11059.0,108.2443,109.4417,107.8911,109.1661,11059.0
2022-08-09 10:00:00,126.69,127.63,126.17,127.46,22385.0,109.1402,109.95,108.6923,109.8036,22385.0
2022-08-09 10:30:00,127.41,127.56,126.12,126.12,3800.0,109.7605,109.8897,108.6492,108.6492,3800.0
2022-08-09 11:00:00,126.07,126.85,126.0,126.15,4406.0,108.6061,109.2781,108.5458,108.675,4406.0
2022-08-09 11:30:00,126.11,126.11,124.85,125.07,5019.0,108.6406,108.6406,107.5551,107.7446,5019.0
2022-08-09 12:00:00,124.92,125.9,124.72,125.63,5008.0,107.6154,108.4597,107.4431,108.2271,5008.0
2022-08-09 12:30:00,125.88,125.88,124.68,124.99,5066.0,108.4424,108.4424,107.4087,107.6757,5066.0
2022-08-09 13:00:00,125.01,125.51,125.01,125.36,2615.0,107.6929,108.1237,107.6929,107.9945,2615.0
2022-08-09 13:30:00,125.52,125.52,125.05,125.37,3606.0,108.1323,108.1323,107.7274,108.0031,3606.0
2022-08-09 14:00:00,125.44,125.44,124.26,124.26,4506.0,108.0634,108.0634,107.0468,107.0468,4506.0
2022-08-09 14:30:00,124.36,124.36,123.77,123.82,5785.0,107.133,107.133,106.6247,106.6678,5785.0
2022-08-09 15:00:00,123.93,124.22,123.58,124.21,6813.0,106.7625,107.0124,106.461,107.0038,6813.0
2022-08-09 15:30:00,124.11,124.48,123.6,124.48,17226.0,106.9176,107.2364,106.4783,107.2364,17226.0
2022-08-10 09:30:00,124.32,125.54,123.58,123.66,12707.0,107.0985,108.1495,106.461,106.53,12707.0
2022-08-10 10:00:00,123.52,124.13,121.46,122.32,8982.0,106.4093,106.9348,104.6347,105.3756,8982.0
2022-08-10 10:30:00,122.61,125.08,122.61,125.06,3539.0,105.6254,107.7532,105.6254,107.736,3539.0
2022-08-10 11:00:00,125.07,126.5,125.0,126.0,24140.0,107.7446,108.9765,107.6843,108.5458,24140.0
2022-08-10 11:30:00,126.04,126.38,125.49,126.03,14507.0,108.5803,108.8732,108.1064,108.5716,14507.0
2022-08-10 12:00:00,126.18,126.49,125.96,126.1,11605.0,108.7009,108.9679,108.5113,108.6319,11605.0
2022-08-10 12:30:00,126.42,126.55,125.98,126.39,9260.0,108.9076,109.0196,108.5286,108.8818,9260.0
2022-08-10 13:00:00,126.53,126.93,126.53,126.59,6014.0,109.0024,109.347,109.0024,109.0541,6014.0
2022-08-10 13:30:00,126.64,127.2,126.63,127.04,6262.0,109.0971,109.5796,109.0885,109.4417,6262.0
2022-08-10 14:00:00,127.15,127.15,125.5,125.61,2426.0,109.5365,109.5365,108.1151,108.2098,2426.0
2022-08-10 14:30:00,125.63,125.78,125.03,125.16,3623.0,108.2271,108.3563,107.7102,107.8222,3623.0
2022-08-10 15:00:00,125.4,125.75,125.4,125.53,2886.0,108.0289,108.3304,108.0289,108.1409,2886.0
2022-08-10 15:30:00,125.61,126.19,125.53,126.19,10644.0,108.2098,108.7095,108.1409,108.7095,10644.0
2022-08-11 09:30:00,128.96,130.51,128.83,129.53,20200.0,111.0958,112.4311,110.9838,111.5868,20200.0
2022-08-11 10:00:00,129.5,129.88,128.72,129.1,11097.0,111.561,111.8883,110.889,111.2164,11097.0
2022-08-11 10:30:00,129.3,130.0,129.1,129.88,7967.0,111.3887,111.9917,111.2164,111.8883,7967.0
2022-08-11 11:00:00,130.0,130.3,129.2,129.82,4527.0,111.9917,112.2501,111.3025,111.8366,4527.0
2022-08-11 11:30:00,129.83,129.9,129.47,129.48,800.0,111.8452,111.9056,111.5351,111.5437,800.0
2022-08-11 12:00:00,129.92,131.0,129.92,131.0,2260.0,111.9228,112.8532,111.9228,112.8532,2260.0
2022-08-11 12:30:00,131.01,131.3,130.88,131.3,2100.0,112.8618,113.1116,112.7498,113.1116,2100.0
2022-08-11 13:00:00,131.4,132.64,131.37,132.55,9108.0,113.1978,114.266,113.1719,114.1885,9108.0
2022-08-11 13:30:00,132.65,133.05,132.53,133.05,12236.0,114.2746,114.6192,114.1712,114.6192,12236.0
2022-08-11 14:00:00,133.05,134.3,132.8,134.13,9743.0,114.6192,115.696,114.4038,115.5496,9743.0
2022-08-11 14:30:00,134.05,134.05,132.23,132.61,8089.0,115.4807,115.4807,113.9128,114.2401,8089.0
2022-08-11 15:00:00,132.48,132.79,131.94,132.71,4888.0,114.1282,114.3952,113.663,114.3263,4888.0
2022-08-11 15:30:00,132.72,133.21,132.15,132.68,15161.0,114.3349,114.757,113.8439,114.3005,15161.0
2022-08-12 09:30:00,131.61,133.0,130.5,131.94,12077.0,113.3787,114.5761,112.4224,113.663,12077.0
2022-08-12 10:00:00,131.69,131.69,130.22,130.89,13100.0,113.4476,113.4476,112.1812,112.7584,13100.0
2022-08-12 10:30:00,130.89,131.18,130.14,131.0,12997.0,112.7584,113.0082,112.1123,112.8532,12997.0
2022-08-12 11:00:00,130.8,131.13,130.47,130.61,3992.0,112.6809,112.9652,112.3966,112.5172,3992.0
2022-08-12 11:30:00,130.3,131.07,130.28,130.95,5608.0,112.2501,112.9135,112.2329,112.8101,5608.0
2022-08-12 12:00:00,131.05,131.4,130.7,131.4,7300.0,112.8962,113.1978,112.5947,113.1978,7300.0
2022-08-12 12:30:00,131.54,131.77,131.34,131.7,1438.0,113.3184,113.5165,113.1461,113.4562,1438.0
2022-08-12 13:00:00,131.82,131.88,131.4,131.58,2566.0,113.5596,113.6113,113.1978,113.3528,2566.0
2022-08-12 13:30:00,131.59,132.0,131.57,131.96,8527.0,113.3614,113.7146,113.3442,113.6802,8527.0
2022-08-12 14:00:00,132.0,132.43,131.99,132.43,7121.0,113.7146,114.0851,113.706,114.0851,7121.0
2022-08-12 14:30:00,132.44,132.57,132.31,132.51,2356.0,114.0937,114.2057,113.9817,114.154,2356.0
2022-08-12 15:00:00,132.47,132.94,132.39,132.9,11192.0,114.1195,114.5244,114.0506,114.49,11192.0
2022-08-12 15:30:00,133.0,133.45,132.89,133.09,13966.0,114.5761,114.9638,114.4814,114.6537,13966.0
2022-08-15 09:30:00,124.86,124.86,122.5,124.54,22786.0,110.1282,110.1282,108.0466,109.8459,22786.0
2022-08-15 10:00:00,124.0,124.94,123.13,124.77,6070.0,109.3696,110.1987,108.6023,110.0488,6070.0
2022-08-15 10:30:00,124.7,126.39,124.7,125.81,7558.0,109.987,111.4776,109.987,110.9661,7558.0
2022-08-15 11:00:00,125.99,127.01,125.99,126.74,4702.0,111.1248,112.0245,111.1248,111.7863,4702.0
2022-08-15 11:30:00,126.4,127.52,126.27,127.44,3200.0,111.4865,112.4743,111.3718,112.4038,3200.0
2022-08-15 12:00:00,127.46,128.07,127.28,127.7,16980.0,112.4214,112.9594,112.2626,112.6331,16980.0
2022-08-15 12:30:00,127.8,128.28,127.42,128.0,7108.0,112.7213,113.1446,112.3861,112.8977,7108.0
2022-08-15 13:00:00,128.29,128.58,127.47,127.89,8996.0,113.1535,113.4093,112.4302,112.8007,8996.0
2022-08-15 13:30:00,127.87,127.87,126.99,127.0,5855.0,112.783,112.783,112.0069,112.0157,5855.0
2022-08-15 14:00:00,126.99,127.11,126.5,126.9,4811.0,112.0069,112.1127,111.5747,111.9275,4811.0
2022-08-15 14:30:00,127.11,127.35,126.76,126.76,5026.0,112.1127,112.3244,111.804,111.804,5026.0
2022-08-15 15:00:00,126.83,128.23,126.83,128.23,9906.0,111.8657,113.1005,111.8657,113.1005,9906.0
2022-08-15 15:30:00,128.13,128.32,127.78,127.92,13428.0,113.0123,113.1799,112.7036,112.8271,13428.0
2022-08-16 09:30:00,128.95,129.72,127.38,128.29,5951.0,113.7356,114.4147,112.3508,113.1535,5951.0
2022-08-16 10:00:00,128.34,128.34,127.05,128.13,5014.0,113.1976,113.1976,112.0598,113.0123,5014.0
2022-08-16 10:30:00,127.78,127.78,124.65,124.66,9879.0,112.7036,112.7036,109.9429,109.9518,9879.0
2022-08-16 11:00:00,124.3,125.02,123.96,124.56,6418.0,109.6342,110.2693,109.3344,109.8636,6418.0
2022-08-16 11:30:00,124.41,125.07,124.24,124.96,1715.0,109.7313,110.3134,109.5813,110.2164,1715.0
2022-08-16 12:00:00,125.09,126.18,125.09,126.03,3201.0,110.331,111.2924,110.331,111.1601,3201.0
2022-08-16 12:30:00,125.96,126.03,125.5,125.5,1858.0,111.0984,111.1601,110.6927,110.6927,1858.0
2022-08-16 13:00:00,125.58,125.88,125.11,125.11,1355.0,110.7632,111.0278,110.3487,110.3487,1355.0
2022-08-16 13:30:00,124.99,125.38,124.93,125.38,1839.0,110.2428,110.5868,110.1899,110.5868,1839.0
2022-08-16 14:00:00,124.98,125.75,124.75,125.75,2586.0,110.234,110.9132,110.0311,110.9132,2586.0
2022-08-16 14:30:00,125.88,125.88,124.97,124.97,1312.0,111.0278,111.0278,110.2252,110.2252,1312.0
2022-08-16 15:00:00,125.07,125.87,124.88,125.85,3191.0,110.3134,111.019,110.1458,111.0014,3191.0
2022-08-16 15:30:00,125.83,125.9,125.4,125.62,10944.0,110.9837,111.0455,110.6045,110.7985,10944.0
2022-08-17 09:30:00,125.59,126.5,124.66,125.77,3983.0,110.772,111.5747,109.9518,110.9308,3983.0
2022-08-17 10:00:00,125.15,127.43,125.15,126.37,5228.0,110.3839,112.3949,110.3839,111.46,5228.0
2022-08-17 10:30:00,126.96,128.24,126.35,126.35,5827.0,111.9804,113.1094,111.4424,111.4424,5827.0
2022-08-17 11:00:00,126.18,126.65,125.06,125.34,3200.0,111.2924,111.707,110.3046,110.5515,3200.0
2022-08-17 11:30:00,125.58,125.58,124.69,124.73,3620.0,110.7632,110.7632,109.9782,110.0135,3620.0
2022-08-17 12:00:00,125.12,125.87,125.12,125.87,1270.0,110.3575,111.019,110.3575,111.019,1270.0
2022-08-17 12:30:00,125.99,126.15,125.59,126.13,1800.0,111.1248,111.266,110.772,111.2483,1800.0
2022-08-17 13:00:00,126.64,126.64,126.41,126.51,800.0,111.6981,111.6981,111.4953,111.5835,800.0
2022-08-17 13:30:00,126.58,126.69,125.89,125.89,15596.0,111.6452,111.7422,111.0366,111.0366,15596.0
2022-08-17 14:00:00,125.84,126.11,125.52,125.87,1631.0,110.9925,111.2307,110.7103,111.019,1631.0
2022-08-17 14:30:00,126.5,126.5,125.7,125.7,950.0,111.5747,111.5747,110.8691,110.8691,950.0
2022-08-17 15:00:00,125.52,125.88,125.26,125.62,3513.0,110.7103,111.0278,110.481,110.7985,3513.0
2022-08-17 15:30:00,125.99,126.03,125.27,125.81,6774.0,111.1248,111.1601,110.4898,110.9661,6774.0
2022-08-18 09:30:00,127.96,129.0,127.23,128.39,13834.0,112.8624,113.7797,112.2185,113.2417,13834.0
2022-08-18 10:00:00,127.88,129.07,127.18,128.9,6846.0,112.7918,113.8414,112.1744,113.6915,6846.0
2022-08-18 10:30:00,128.81,129.67,128.46,129.42,8245.0,113.6121,114.3706,113.3034,114.1501,8245.0
2022-08-18 11:00:00,129.42,129.49,128.65,129.05,3742.0,114.1501,114.2119,113.471,113.8238,3742.0
2022-08-18 11:30:00,128.75,129.91,128.53,129.63,5963.0,113.5592,114.5823,113.3652,114.3354,5963.0
2022-08-18 12:00:00,129.7,129.99,129.23,129.23,2100.0,114.3971,114.6529,113.9826,113.9826,2100.0
2022-08-18 12:30:00,129.2,129.92,129.09,129.88,2041.0,113.9561,114.5912,113.8591,114.5559,2041.0
2022-08-18 13:00:00,129.82,130.65,129.76,130.48,3752.0,114.5029,115.235,114.45,115.0851,3752.0
2022-08-18 13:30:00,130.36,131.05,130.36,131.0,2515.0,114.9792,115.5878,114.9792,115.5437,2515.0
2022-08-18 14:00:00,130.86,130.97,130.0,130.28,6191.0,115.4202,115.5173,114.6617,114.9087,6191.0
2022-08-18 14:30:00,130.28,130.74,130.09,130.66,5272.0,114.9087,115.3144,114.7411,115.2438,5272.0
2022-08-18 15:00:00,130.66,130.74,130.33,130.5,5162.0,115.2438,115.3144,114.9528,115.1027,5162.0
2022-08-18 15:30:00,130.47,130.74,130.0,130.07,25188.0,115.0763,115.3144,114.6617,114.7235,25188.0
2022-08-19 09:30:00,128.52,130.62,128.5,129.28,5012.0,113.3563,115.2086,113.3387,114.0267,5012.0
2022-08-19 10:00:00,129.49,130.61,129.11,129.96,3551.0,114.2119,115.1997,113.8767,114.6264,3551.0
2022-08-19 10:30:00,129.69,130.42,129.69,129.88,3920.0,114.3883,115.0322,114.3883,114.5559,3920.0
2022-08-19 11:00:00,129.86,130.3,129.35,130.11,2863.0,114.5382,114.9263,114.0884,114.7587,2863.0
2022-08-19 11:30:00,130.26,131.28,130.02,131.15,4355.0,114.891,115.7907,114.6794,115.676,4355.0
2022-08-19 12:00:00,130.68,130.76,130.35,130.54,2100.0,115.2615,115.332,114.9704,115.138,2100.0
2022-08-19 12:30:00,130.71,131.21,130.62,130.8,7259.0,115.2879,115.7289,115.2086,115.3673,7259.0
2022-08-19 13:00:00,131.0,131.53,131.0,131.06,2869.0,115.5437,116.0112,115.5437,115.5966,2869.0
2022-08-19 13:30:00,130.89,130.89,130.29,130.29,2188.0,115.4467,115.4467,114.9175,114.9175,2188.0
2022-08-19 14:00:00,130.2,131.04,130.2,131.04,2600.0,114.8381,115.579,114.8381,115.579,2600.0
2022-08-19 14:30:00,130.9,130.92,130.18,130.23,4514.0,115.4555,115.4732,114.8205,114.8646,4514.0
2022-08-19 15:00:00,130.49,130.84,130.34,130.59,8318.0,115.0939,115.4026,114.9616,115.1821,8318.0
2022-08-19 15:30:00,130.53,130.81,130.28,130.38,20652.0,115.1292,115.3761,114.9087,114.9969,20652.0
2022-08-22 09:30:00,128.83,129.03,126.0,126.07,11082.0,113.6298,113.8062,111.1337,111.1954,11082.0
2022-08-22 10:00:00,125.98,127.5,125.35,127.23,8694.0,111.116,112.4567,110.5604,112.2185,8694.0
2022-08-22 10:30:00,127.28,128.1,126.69,127.84,3107.0,112.2626,112.9859,111.7422,112.7566,3107.0
2022-08-22 11:00:00,127.94,130.57,127.94,130.57,4186.0,112.8448,115.1645,112.8448,115.1645,4186.0
2022-08-22 11:30:00,130.21,131.58,129.88,129.91,7358.0,114.8469,116.0553,114.5559,114.5823,7358.0
2022-08-22 12:00:00,129.85,130.54,129.76,130.54,1600.0,114.5294,115.138,114.45,115.138,1600.0
2022-08-22 12:30:00,130.43,131.0,130.38,130.84,2209.0,115.041,115.5437,114.9969,115.4026,2209.0
2022-08-22 13:00:00,130.46,130.46,129.75,129.87,24839.0,115.0674,115.0674,114.4412,114.547,24839.0
2022-08-22 13:30:00,129.83,129.83,129.31,129.57,2339.0,114.5118,114.5118,114.0531,114.2824,2339.0
2022-08-22 14:00:00,129.95,130.46,129.95,130.28,2818.0,114.6176,115.0674,114.6176,114.9087,2818.0
2022-08-22 14:30:00,130.72,131.02,130.5,130.56,6336.0,115.2968,115.5614,115.1027,115.1556,6336.0
2022-08-22 15:00:00,130.76,131.38,130.72,131.09,7050.0,115.332,115.8789,115.2968,115.6231,7050.0
2022-08-22 15:30:00,131.19,131.48,130.37,131.16,14272.0,115.7113,115.9671,114.9881,115.6848,14272.0
2022-08-23 09:30:00,134.59,136.5,134.32,136.37,24129.0,118.7102,120.3948,118.472,120.2801,24129.0
2022-08-23 10:00:00,136.43,137.69,136.08,136.67,19415.0,120.3331,121.4444,120.0244,120.5447,19415.0
2022-08-23 10:30:00,136.69,138.61,136.69,138.61,16672.0,120.5624,122.2558,120.5624,122.2558,16672.0
2022-08-23 11:00:00,138.65,139.06,137.5,138.33,11307.0,122.2911,122.6528,121.2768,122.0089,11307.0
2022-08-23 11:30:00,138.23,138.44,137.54,137.59,9368.0,121.9207,122.1059,121.3121,121.3562,9368.0
2022-08-23 12:00:00,137.68,137.78,136.68,136.68,18228.0,121.4356,121.5238,120.5536,120.5536,18228.0
2022-08-23 12:30:00,136.62,137.38,136.47,137.3,6380.0,120.5006,121.171,120.3683,121.1004,6380.0
2022-08-23 13:00:00,137.31,137.34,135.9,135.98,8241.0,121.1092,121.1357,119.8656,119.9362,8241.0
2022-08-23 13:30:00,136.07,136.1,135.31,135.69,5592.0,120.0155,120.042,119.3452,119.6804,5592.0
2022-08-23 14:00:00,135.58,135.59,134.97,135.16,7250.0,119.5833,119.5922,119.0453,119.2129,7250.0
2022-08-23 14:30:00,134.92,135.59,134.92,135.32,5361.0,119.0012,119.5922,119.0012,119.354,5361.0
2022-08-23 15:00:00,135.44,135.83,135.32,135.78,10934.0,119.4599,119.8038,119.354,119.7597,10934.0
2022-08-23 15:30:00,135.76,136.2,134.79,135.02,48626.0,119.7421,120.1302,118.8866,119.0894,48626.0
2022-08-24 09:30:00,134.63,137.75,134.63,137.57,9460.0,118.7454,121.4973,118.7454,121.3386,9460.0
2022-08-24 10:00:00,137.39,138.02,136.32,136.46,12609.0,121.1798,121.7355,120.236,120.3595,12609.0
2022-08-24 10:30:00,136.61,137.09,135.25,136.7,10532.0,120.4918,120.9152,119.2923,120.5712,10532.0
2022-08-24 11:00:00,136.52,137.16,135.76,136.15,9548.0,120.4124,120.9769,119.7421,120.0861,9548.0
2022-08-24 11:30:00,136.14,136.37,135.55,136.25,10983.0,120.0773,120.2801,119.5569,120.1743,10983.0
2022-08-24 12:00:00,136.27,137.35,135.79,137.35,5786.0,120.1919,121.1445,119.7686,121.1445,5786.0
2022-08-24 12:30:00,137.07,137.07,135.7,136.11,5035.0,120.8975,120.8975,119.6892,120.0508,5035.0
2022-08-24 13:00:00,136.1,136.77,136.1,136.45,3528.0,120.042,120.6329,120.042,120.3507,3528.0
2022-08-24 13:30:00,136.39,136.39,135.7,136.0,3900.0,120.2978,120.2978,119.6892,119.9538,3900.0
2022-08-24 14:00:00,135.9,136.12,135.72,136.01,7924.0,119.8656,120.0596,119.7068,119.9626,7924.0
2022-08-24 14:30:00,135.99,136.11,135.76,135.92,7471.0,119.945,120.0508,119.7421,119.8832,7471.0
2022-08-24 15:00:00,135.85,136.49,135.85,136.44,5490.0,119.8215,120.386,119.8215,120.3419,5490.0
2022-08-24 15:30:00,136.51,137.0,136.42,136.69,18526.0,120.4036,120.8358,120.3242,120.5624,18526.0
2022-08-25 09:30:00,137.9,137.9,136.36,137.14,14186.0,121.6296,121.6296,120.2713,120.9593,14186.0
2022-08-25 10:00:00,137.19,137.32,135.33,135.7,11793.0,121.0034,121.118,119.3628,119.6892,11793.0
2022-08-25 10:30:00,135.61,136.35,135.4,135.78,4393.0,119.6098,120.2625,119.4246,119.7597,4393.0
2022-08-25 11:00:00,135.27,135.96,135.27,135.95,7798.0,119.3099,119.9185,119.3099,119.9097,7798.0
2022-08-25 11:30:00,135.62,135.95,135.2,135.41,3061.0,119.6186,119.9097,119.2482,119.4334,3061.0
2022-08-25 12:00:00,135.34,135.43,134.22,135.0,5669.0,119.3717,119.451,118.3838,119.0718,5669.0
2022-08-25 12:30:00,135.05,135.21,134.63,134.88,4009.0,119.1159,119.257,118.7454,118.9659,4009.0
2022-08-25 13:00:00,134.9,135.14,134.66,134.79,3624.0,118.9836,119.1953,118.7719,118.8866,3624.0
2022-08-25 13:30:00,134.56,134.86,134.25,134.72,6545.0,118.6837,118.9483,118.4103,118.8248,6545.0
2022-08-25 14:00:00,134.66,134.99,134.34,134.52,7518.0,118.7719,119.063,118.4896,118.6484,7518.0
2022-08-25 14:30:00,134.46,135.03,134.38,134.97,6287.0,118.5955,119.0982,118.5249,119.0453,6287.0
2022-08-25 15:00:00,134.96,135.37,134.77,135.36,10100.0,119.0365,119.3981,118.8689,119.3893,10100.0
2022-08-25 15:30:00,135.26,136.29,135.15,136.29,14904.0,119.3011,120.2096,119.2041,120.2096,14904.0
2022-08-26 09:30:00,135.58,135.99,134.4,135.99,29765.0,119.5833,119.945,118.5426,119.945,29765.0
2022-08-26 10:00:00,135.66,137.43,134.21,135.8,15053.0,119.6539,121.2151,118.375,119.7774,15053.0
2022-08-26 10:30:00,135.73,135.73,134.55,135.62,8176.0,119.7156,119.7156,118.6749,119.6186,8176.0
2022-08-26 11:00:00,135.46,135.46,133.6,134.17,11557.0,119.4775,119.4775,117.837,118.3397,11557.0
2022-08-26 11:30:00,134.43,135.0,134.43,134.9,3600.0,118.569,119.0718,118.569,118.9836,3600.0
2022-08-26 12:00:00,134.99,135.09,134.2,134.4,8746.0,119.063,119.1512,118.3662,118.5426,8746.0
2022-08-26 12:30:00,134.47,134.72,133.94,134.63,3163.0,118.6043,118.8248,118.1368,118.7454,3163.0
2022-08-26 13:00:00,134.66,135.23,134.66,135.23,2500.0,118.7719,119.2746,118.7719,119.2746,2500.0
2022-08-26 13:30:00,135.17,135.38,134.82,135.01,3600.0,119.2217,119.4069,118.913,119.0806,3600.0
2022-08-26 14:00:00,135.08,135.09,134.38,134.92,6047.0,119.1423,119.1512,118.5249,119.0012,6047.0
2022-08-26 14:30:00,134.87,135.02,134.79,134.86,2603.0,118.9571,119.0894,118.8866,118.9483,2603.0
2022-08-26 15:00:00,134.61,135.05,134.12,135.01,4420.0,118.7278,119.1159,118.2956,119.0806,4420.0
2022-08-26 15:30:00,135.05,135.13,133.95,134.06,12847.0,119.1159,119.1864,118.1457,118.2427,12847.0
2022-08-29 09:30:00,133.09,138.61,133.0,138.6,9057.0,117.3871,122.2558,117.3078,122.247,9057.0
2022-08-29 10:00:00,138.49,139.47,138.02,139.31,16232.0,122.15,123.0144,121.7355,122.8733,16232.0
2022-08-29 10:30:00,139.48,140.03,138.81,139.47,7731.0,123.0232,123.5083,122.4322,123.0144,7731.0
2022-08-29 11:00:00,139.6,140.07,138.86,140.0,3793.0,123.129,123.5436,122.4763,123.4818,3793.0
2022-08-29 11:30:00,139.96,140.05,139.59,139.59,6017.0,123.4466,123.5259,123.1202,123.1202,6017.0
2022-08-29 12:00:00,139.58,140.11,139.2,139.92,2300.0,123.1114,123.5789,122.7762,123.4113,2300.0
2022-08-29 12:30:00,139.67,140.92,139.67,140.87,6339.0,123.1908,124.2933,123.1908,124.2492,6339.0
2022-08-29 13:00:00,141.0,141.07,140.56,140.82,5135.0,124.3639,124.4256,123.9758,124.2051,5135.0
2022-08-29 13:30:00,140.81,141.64,140.76,141.61,9875.0,124.1963,124.9283,124.1522,124.9019,9875.0
2022-08-29 14:00:00,141.69,141.76,141.14,141.21,9446.0,124.9724,125.0342,124.4873,124.5491,9446.0
2022-08-29 14:30:00,141.13,141.3,140.49,141.02,8300.0,124.4785,124.6285,123.914,124.3815,8300.0
2022-08-29 15:00:00,141.0,141.2,140.0,140.0,7100.0,124.3639,124.5403,123.4818,123.4818,7100.0
2022-08-29 15:30:00,139.95,140.5,139.24,139.25,27027.0,123.4377,123.9228,122.8115,122.8203,27027.0
2022-08-30 09:30:00,135.76,136.0,132.68,133.25,14320.0,119.7421,119.9538,117.0255,117.5283,14320.0
2022-08-30 10:00:00,133.31,134.31,132.64,134.26,5957.0,117.5812,118.4632,116.9902,118.4191,5957.0
2022-08-30 10:30:00,134.24,134.24,131.46,132.11,4134.0,118.4014,118.4014,115.9495,116.5228,4134.0
2022-08-30 11:00:00,132.27,133.09,132.05,132.65,3057.0,116.6639,117.3871,116.4698,116.999,3057.0
2022-08-30 11:30:00,132.42,132.83,131.8,132.8,3962.0,116.7962,117.1578,116.2493,117.1313,3962.0
2022-08-30 12:00:00,132.39,132.84,131.73,132.17,5786.0,116.7697,117.1666,116.1876,116.5757,5786.0
2022-08-30 12:30:00,132.14,133.18,131.91,132.96,7400.0,116.5492,117.4665,116.3464,117.2725,7400.0
2022-08-30 13:00:00,133.14,133.47,132.72,133.46,4474.0,117.4312,117.7223,117.0608,117.7135,4474.0
2022-08-30 13:30:00,133.28,133.35,132.7,133.06,2571.0,117.5547,117.6165,117.0431,117.3607,2571.0
2022-08-30 14:00:00,133.09,133.92,132.83,133.41,6724.0,117.3871,118.1192,117.1578,117.6694,6724.0
2022-08-30 14:30:00,133.58,133.6,132.88,132.98,7640.0,117.8193,117.837,117.2019,117.2901,7640.0
2022-08-30 15:00:00,132.97,133.73,132.8,133.69,7449.0,117.2813,117.9516,117.1313,117.9163,7449.0
2022-08-30 15:30:00,133.74,134.42,133.37,134.01,13269.0,117.9604,118.5602,117.6341,118.1986,13269.0
2022-08-31 09:30:00,130.42,132.7,129.33,132.12,12644.0,115.0322,117.0431,114.0708,116.5316,12644.0
2022-08-31 10:00:00,131.7,134.0,131.38,133.77,8403.0,116.1611,118.1898,115.8789,117.9869,8403.0
2022-08-31 10:30:00,133.81,135.0,132.83,134.55,7096.0,118.0222,119.0718,117.1578,118.6749,7096.0
2022-08-31 11:00:00,134.09,135.19,133.42,134.61,5804.0,118.2691,119.2394,117.6782,118.7278,5804.0
2022-08-31 11:30:00,134.71,135.59,134.71,135.41,5880.0,118.816,119.5922,118.816,119.4334,5880.0
2022-08-31 12:00:00,135.58,135.75,135.0,135.16,4195.0,119.5833,119.7333,119.0718,119.2129,4195.0
2022-08-31 12:30:00,135.07,135.35,134.9,135.31,5300.0,119.1335,119.3805,118.9836,119.3452,5300.0
2022-08-31 13:00:00,135.0,135.65,135.0,135.18,9133.0,119.0718,119.6451,119.0718,119.2305,9133.0
2022-08-31 13:30:00,135.18,135.47,135.0,135.0,7891.0,119.2305,119.4863,119.0718,119.0718,7891.0
2022-08-31 14:00:00,134.9,135.17,134.28,134.28,2682.0,118.9836,119.2217,118.4367,118.4367,2682.0
2022-08-31 14:30:00,134.34,134.4,133.75,133.87,2915.0,118.4896,118.5426,117.9693,118.0751,2915.0
2022-08-31 15:00:00,133.78,134.54,133.78,134.44,3804.0,117.9957,118.6661,117.9957,118.5779,3804.0
2022-08-31 15:30:00,134.24,134.49,133.43,133.43,15799.0,118.4014,118.622,117.687,117.687,15799.0
2022-09-01 09:30:00,130.37,131.06,128.65,129.01,18954.0,114.9881,115.5966,113.471,113.7885,18954.0
2022-09-01 10:00:00,129.12,130.63,127.95,130.62,12068.0,113.8855,115.2174,112.8536,115.2086,12068.0
2022-09-01 10:30:00,130.52,130.52,129.36,129.77,10623.0,115.1204,115.1204,114.0972,114.4588,10623.0
2022-09-01 11:00:00,129.92,131.03,129.61,129.85,11379.0,114.5912,115.5702,114.3177,114.5294,11379.0
2022-09-01 11:30:00,129.95,130.89,129.77,130.62,8400.0,114.6176,115.4467,114.4588,115.2086,8400.0
2022-09-01 12:00:00,131.07,131.22,130.57,130.66,8066.0,115.6055,115.7378,115.1645,115.2438,8066.0
2022-09-01 12:30:00,130.54,130.54,129.43,129.45,4345.0,115.138,115.138,114.159,114.1766,4345.0
2022-09-01 13:00:00,129.25,130.36,129.14,130.12,9154.0,114.0002,114.9792,113.9032,114.7676,9154.0
2022-09-01 13:30:00,130.31,130.38,129.49,129.49,3299.0,114.9351,114.9969,114.2119,114.2119,3299.0
2022-09-01 14:00:00,129.62,130.5,129.1,130.5,2800.0,114.3265,115.1027,113.8679,115.1027,2800.0
2022-09-01 14:30:00,130.65,131.0,130.51,130.55,3500.0,115.235,115.5437,115.1115,115.1468,3500.0
2022-09-01 15:00:00,130.81,131.05,130.09,130.2,4470.0,115.3761,115.5878,114.7411,114.8381,4470.0
2022-09-01 15:30:00,130.12,130.24,129.38,130.14,12976.0,114.7676,114.8734,114.1149,114.7852,12976.0
2022-09-02 09:30:00,134.8,134.8,132.89,132.99,5201.0,118.8954,118.8954,117.2107,117.2989,5201.0
2022-09-02 10:00:00,133.06,135.08,132.68,134.82,6840.0,117.3607,119.1423,117.0255,118.913,6840.0
2022-09-02 10:30:00,135.07,135.52,134.64,135.17,5488.0,119.1335,119.5304,118.7543,119.2217,5488.0
2022-09-02 11:00:00,134.97,135.24,134.53,134.96,3661.0,119.0453,119.2835,118.6572,119.0365,3661.0
2022-09-02 11:30:00,135.01,135.8,135.01,135.78,3880.0,119.0806,119.7774,119.0806,119.7597,3880.0
2022-09-02 12:00:00,135.75,135.81,135.18,135.56,1623.0,119.7333,119.7862,119.2305,119.5657,1623.0
2022-09-02 12:30:00,135.36,135.36,134.5,134.5,3854.0,119.3893,119.3893,118.6308,118.6308,3854.0
2022-09-02 13:00:00,134.3,134.53,133.23,133.3,7267.0,118.4544,118.6572,117.5106,117.5724,7267.0
2022-09-02 13:30:00,133.3,133.65,132.98,133.32,1500.0,117.5724,117.8811,117.2901,117.59,1500.0
2022-09-02 14:00:00,133.18,133.74,133.14,133.46,2099.0,117.4665,117.9604,117.4312,117.7135,2099.0
2022-09-02 14:30:00,133.37,133.84,133.37,133.61,2950.0,117.6341,118.0486,117.6341,117.8458,2950.0
2022-09-02 15:00:00,133.65,134.73,133.65,134.25,3800.0,117.8811,118.8336,117.8811,118.4103,3800.0
2022-09-02 15:30:00,134.17,134.18,133.14,133.71,7523.0,118.3397,118.3485,117.4312,117.934,7523.0
2022-09-06 09:30:00,136.01,136.13,134.13,134.69,9758.0,119.9626,120.0685,118.3044,118.7984,9758.0
2022-09-06 10:00:00,134.56,134.73,132.75,133.99,10229.0,118.6837,118.8336,117.0872,118.1809,10229.0
2022-09-06 10:30:00,133.37,134.56,132.8,134.31,6900.0,117.6341,118.6837,117.1313,118.4632,6900.0
2022-09-06 11:00:00,133.86,134.96,133.66,134.82,21613.0,118.0663,119.0365,117.8899,118.913,21613.0
2022-09-06 11:30:00,134.91,136.92,134.91,136.72,17427.0,118.9924,120.7652,118.9924,120.5888,17427.0
2022-09-06 12:00:00,136.6,136.6,135.26,135.55,3300.0,120.483,120.483,119.3011,119.5569,3300.0
2022-09-06 12:30:00,135.42,135.81,135.1,135.46,3500.0,119.4422,119.7862,119.16,119.4775,3500.0
2022-09-06 13:00:00,135.43,135.48,134.42,134.42,6536.0,119.451,119.4951,118.5602,118.5602,6536.0
2022-09-06 13:30:00,134.44,134.47,133.6,133.82,5700.0,118.5779,118.6043,117.837,118.031,5700.0
2022-09-06 14:00:00,133.99,134.81,133.92,134.67,3800.0,118.1809,118.9042,118.1192,118.7807,3800.0
2022-09-06 14:30:00,134.78,134.78,134.06,134.06,5800.0,118.8777,118.8777,118.2427,118.2427,5800.0
2022-09-06 15:00:00,134.1,134.46,133.81,134.19,5863.0,118.278,118.5955,118.0222,118.3573,5863.0
2022-09-06 15:30:00,134.24,134.77,133.59,133.97,15194.0,118.4014,118.8689,117.8281,118.1633,15194.0
2022-09-07 09:30:00,130.0,131.24,129.32,130.45,8628.0,114.6617,115.7554,114.0619,115.0586,8628.0
2022-09-07 10:00:00,130.2,130.93,129.73,130.83,6630.0,114.8381,115.482,114.4236,115.3938,6630.0
2022-09-07 10:30:00,131.29,132.32,131.24,131.44,8748.0,115.7995,116.708,115.7554,115.9318,8748.0
2022-09-07 11:00:00,131.57,132.01,131.41,131.77,4400.0,116.0465,116.4346,115.9054,116.2229,4400.0
2022-09-07 11:30:00,131.49,131.99,131.15,131.63,4886.0,115.9759,116.4169,115.676,116.0994,4886.0
2022-09-07 12:00:00,131.78,132.01,130.68,130.8,4666.0,116.2317,116.4346,115.2615,115.3673,4666.0
2022-09-07 12:30:00,130.62,130.98,130.49,130.72,4388.0,115.2086,115.5261,115.0939,115.2968,4388.0
2022-09-07 13:00:00,130.66,131.59,130.64,131.26,3338.0,115.2438,116.0641,115.2262,115.773,3338.0
2022-09-07 13:30:00,131.25,132.06,131.13,132.0,3607.0,115.7642,116.4787,115.6584,116.4257,3607.0
2022-09-07 14:00:00,131.84,132.05,131.55,131.76,3898.0,116.2846,116.4698,116.0288,116.2141,3898.0
2022-09-07 14:30:00,131.73,131.73,131.29,131.5,2715.0,116.1876,116.1876,115.7995,115.9847,2715.0
2022-09-07 15:00:00,131.32,132.48,131.31,132.48,3311.0,115.826,116.8491,115.8171,116.8491,3311.0
2022-09-07 15:30:00,132.42,132.42,131.45,131.59,8682.0,116.7962,116.7962,115.9406,116.0641,8682.0
2022-09-08 09:30:00,131.99,132.21,130.68,131.85,5606.0,116.4169,116.611,115.2615,116.2934,5606.0
2022-09-08 10:00:00,131.65,131.83,130.64,130.83,2912.0,116.117,116.2758,115.2262,115.3938,2912.0
2022-09-08 10:30:00,131.04,131.09,130.33,130.78,3550.0,115.579,115.6231,114.9528,115.3497,3550.0
2022-09-08 11:00:00,130.73,131.51,130.3,131.36,3300.0,115.3056,115.9936,114.9263,115.8612,3300.0
2022-09-08 11:30:00,131.43,131.73,131.33,131.64,2825.0,115.923,116.1876,115.8348,116.1082,2825.0
2022-09-08 12:00:00,130.95,131.1,130.05,130.69,3625.0,115.4996,115.6319,114.7058,115.2703,3625.0
2022-09-08 12:30:00,130.79,131.93,130.79,131.8,3450.0,115.3585,116.364,115.3585,116.2493,3450.0
2022-09-08 13:00:00,131.76,132.42,131.76,132.05,3320.0,116.2141,116.7962,116.2141,116.4698,3320.0
2022-09-08 13:30:00,131.86,131.96,131.61,131.67,1100.0,116.3023,116.3905,116.0818,116.1347,1100.0
2022-09-08 14:00:00,132.08,132.58,132.08,132.4,2307.0,116.4963,116.9373,116.4963,116.7785,2307.0
2022-09-08 14:30:00,132.31,132.33,131.24,131.46,2100.0,116.6992,116.7168,115.7554,115.9495,2100.0
2022-09-08 15:00:00,131.45,131.78,131.07,131.77,2323.0,115.9406,116.2317,115.6055,116.2229,2323.0
2022-09-08 15:30:00,131.91,132.06,131.46,132.05,6338.0,116.3464,116.4787,115.9495,116.4698,6338.0
2022-09-09 09:30:00,135.38,135.71,134.74,135.45,6353.0,119.4069,119.698,118.8425,119.4687,6353.0
2022-09-09 10:00:00,135.53,136.47,135.0,135.27,8131.0,119.5392,120.3683,119.0718,119.3099,8131.0
2022-09-09 10:30:00,134.88,135.14,134.0,134.64,4794.0,118.9659,119.1953,118.1898,118.7543,4794.0
2022-09-09 11:00:00,134.55,135.25,134.55,134.99,2556.0,118.6749,119.2923,118.6749,119.063,2556.0
2022-09-09 11:30:00,134.96,135.58,134.88,135.39,4721.0,119.0365,119.5833,118.9659,119.4158,4721.0
2022-09-09 12:00:00,135.44,135.45,134.87,135.29,3336.0,119.4599,119.4687,118.9571,119.3276,3336.0
2022-09-09 12:30:00,135.28,136.25,135.28,136.1,1300.0,119.3187,120.1743,119.3187,120.042,1300.0
2022-09-09 13:00:00,136.0,136.0,135.27,135.58,2515.0,119.9538,119.9538,119.3099,119.5833,2515.0
2022-09-09 13:30:00,135.49,135.53,135.1,135.3,2400.0,119.504,119.5392,119.16,119.3364,2400.0
2022-09-09 14:00:00,135.34,135.5,135.05,135.23,4119.0,119.3717,119.5128,119.1159,119.2746,4119.0
2022-09-09 14:30:00,135.25,135.25,134.88,135.25,2766.0,119.2923,119.2923,118.9659,119.2923,2766.0
2022-09-09 15:00:00,135.22,136.03,135.22,135.74,6608.0,119.2658,119.9803,119.2658,119.7245,6608.0
2022-09-09 15:30:00,135.58,135.71,134.85,135.07,12915.0,119.5833,119.698,118.9395,119.1335,12915.0
2022-09-12 09:30:00,137.52,138.33,136.52,138.23,3183.0,121.2945,122.0089,120.4124,121.9207,3183.0
2022-09-12 10:00:00,138.42,139.67,138.2,139.48,5175.0,122.0883,123.1908,121.8942,123.0232,5175.0
2022-09-12 10:30:00,139.57,139.6,138.5,138.5,2600.0,123.1026,123.129,122.1588,122.1588,2600.0
2022-09-12 11:00:00,138.73,138.73,137.39,137.77,2312.0,122.3617,122.3617,121.1798,121.515,2312.0
2022-09-12 11:30:00,138.16,138.32,137.52,137.52,2500.0,121.8589,122.0001,121.2945,121.2945,2500.0
2022-09-12 12:00:00,138.01,138.05,137.29,137.29,3539.0,121.7266,121.7619,121.0916,121.0916,3539.0
2022-09-12 12:30:00,137.27,137.84,137.27,137.5,1500.0,121.0739,121.5767,121.0739,121.2768,1500.0
2022-09-12 13:00:00,137.48,138.04,137.32,137.46,3432.0,121.2592,121.7531,121.118,121.2415,3432.0
2022-09-12 13:30:00,137.51,137.76,137.0,137.41,2843.0,121.2856,121.5061,120.8358,121.1974,2843.0
2022-09-12 14:00:00,137.34,137.61,137.15,137.21,3604.0,121.1357,121.3738,120.9681,121.021,3604.0
2022-09-12 14:30:00,137.08,137.47,136.89,137.43,1300.0,120.9064,121.2503,120.7388,121.2151,1300.0
2022-09-12 15:00:00,137.58,137.68,137.25,137.48,4995.0,121.3474,121.4356,121.0563,121.2592,4995.0
2022-09-12 15:30:00,137.46,137.6,137.22,137.22,13237.0,121.2415,121.365,121.0298,121.0298,13237.0
2022-09-13 09:30:00,135.83,140.25,135.83,139.89,16176.0,119.8038,123.7023,119.8038,123.3848,16176.0
2022-09-13 10:00:00,139.37,139.47,138.12,138.5,9633.0,122.9262,123.0144,121.8237,122.1588,9633.0
2022-09-13 10:30:00,138.39,138.49,136.46,137.13,8327.0,122.0618,122.15,120.3595,120.9505,8327.0
2022-09-13 11:00:00,136.82,137.11,136.2,136.62,4405.0,120.677,120.9328,120.1302,120.5006,4405.0
2022-09-13 11:30:00,136.89,136.89,135.98,136.28,2900.0,120.7388,120.7388,119.9362,120.2008,2900.0
2022-09-13 12:00:00,136.24,136.35,135.82,135.87,3602.0,120.1655,120.2625,119.795,119.8391,3602.0
2022-09-13 12:30:00,135.69,136.14,135.47,136.12,5090.0,119.6804,120.0773,119.4863,120.0596,5090.0
2022-09-13 13:00:00,135.97,136.47,135.0,136.11,7181.0,119.9273,120.3683,119.0718,120.0508,7181.0
2022-09-13 13:30:00,136.25,137.85,136.25,137.0,4348.0,120.1743,121.5855,120.1743,120.8358,4348.0
2022-09-13 14:00:00,136.93,137.12,135.85,136.11,2455.0,120.7741,120.9416,119.8215,120.0508,2455.0
2022-09-13 14:30:00,136.34,136.34,135.4,135.48,4203.0,120.2537,120.2537,119.4246,119.4951,4203.0
2022-09-13 15:00:00,135.86,135.94,135.2,135.51,3139.0,119.8303,119.9009,119.2482,119.5216,3139.0
2022-09-13 15:30:00,135.41,135.41,134.24,134.73,9296.0,119.4334,119.4334,118.4014,118.8336,9296.0
2022-09-14 09:30:00,137.76,140.75,137.37,139.72,11967.0,121.5061,124.1434,121.1621,123.2349,11967.0
2022-09-14 10:00:00,139.99,140.33,137.98,138.01,9357.0,123.473,123.7729,121.7002,121.7266,9357.0
2022-09-14 10:30:00,138.27,140.09,137.83,140.09,4904.0,121.956,123.5612,121.5679,123.5612,4904.0
2022-09-14 11:00:00,140.21,140.98,139.76,139.8,5100.0,123.6671,124.3462,123.2702,123.3054,5100.0
2022-09-14 11:30:00,139.72,140.69,139.49,140.51,4200.0,123.2349,124.0904,123.032,123.9317,4200.0
2022-09-14 12:00:00,140.75,140.99,140.22,140.22,8495.0,124.1434,124.355,123.6759,123.6759,8495.0
2022-09-14 12:30:00,140.27,141.06,140.27,140.9,12714.0,123.72,124.4168,123.72,124.2757,12714.0
2022-09-14 13:00:00,141.0,141.0,140.25,140.33,12739.0,124.3639,124.3639,123.7023,123.7729,12739.0
2022-09-14 13:30:00,140.33,140.33,139.42,139.55,11138.0,123.7729,123.7729,122.9703,123.0849,11138.0
2022-09-14 14:00:00,139.49,139.56,138.61,138.61,3742.0,123.032,123.0938,122.2558,122.2558,3742.0
2022-09-14 14:30:00,138.79,139.54,138.79,139.21,3902.0,122.4146,123.0761,122.4146,122.7851,3902.0
2022-09-14 15:00:00,139.34,139.79,138.72,138.92,4391.0,122.8997,123.2966,122.3529,122.5293,4391.0
2022-09-14 15:30:00,138.44,140.42,138.4,140.19,11264.0,122.1059,123.8523,122.0706,123.6494,11264.0
2022-09-15 09:30:00,136.35,137.54,135.81,136.88,7035.0,120.2625,121.3121,119.7862,120.73,7035.0
2022-09-15 10:00:00,137.62,137.88,136.77,136.77,4372.0,121.3827,121.612,120.6329,120.6329,4372.0
2022-09-15 10:30:00,136.37,136.65,135.5,135.5,5600.0,120.2801,120.5271,119.5128,119.5128,5600.0
2022-09-15 11:00:00,135.36,137.0,135.36,136.99,3518.0,119.3893,120.8358,119.3893,120.827,3518.0
2022-09-15 11:30:00,136.89,137.01,136.06,136.13,3150.0,120.7388,120.8446,120.0067,120.0685,3150.0
2022-09-15 12:00:00,135.91,136.38,135.55,136.03,6000.0,119.8744,120.289,119.5569,119.9803,6000.0
2022-09-15 12:30:00,136.08,137.02,136.08,136.93,3011.0,120.0244,120.8534,120.0244,120.7741,3011.0
2022-09-15 13:00:00,136.99,137.22,136.64,137.07,3327.0,120.827,121.0298,120.5183,120.8975,3327.0
2022-09-15 13:30:00,136.97,136.97,136.25,136.28,1800.0,120.8093,120.8093,120.1743,120.2008,1800.0
2022-09-15 14:00:00,136.07,136.28,135.79,135.79,1800.0,120.0155,120.2008,119.7686,119.7686,1800.0
2022-09-15 14:30:00,135.97,136.08,135.26,135.26,2616.0,119.9273,120.0244,119.3011,119.3011,2616.0
2022-09-15 15:00:00,135.38,135.38,134.37,134.49,6600.0,119.4069,119.4069,118.5161,118.622,6600.0
2022-09-15 15:30:00,134.63,135.15,134.33,134.7,15665.0,118.7454,119.2041,118.4808,118.8072,15665.0
2022-09-16 09:30:00,132.47,132.47,130.0,130.67,11026.0,116.8403,116.8403,114.6617,115.2527,11026.0
2022-09-16 10:00:00,131.07,132.07,130.76,132.07,3450.0,115.6055,116.4875,115.332,116.4875,3450.0
2022-09-16 10:30:00,131.8,132.33,131.18,131.54,2500.0,116.2493,116.7168,115.7025,116.02,2500.0
2022-09-16 11:00:00,131.59,132.08,131.36,131.66,5299.0,116.0641,116.4963,115.8612,116.1259,5299.0
2022-09-16 11:30:00,131.57,131.69,130.5,130.6,4306.0,116.0465,116.1523,115.1027,115.1909,4306.0
2022-09-16 12:00:00,130.6,130.6,129.12,129.15,7253.0,115.1909,115.1909,113.8855,113.912,7253.0
2022-09-16 12:30:00,129.02,130.31,128.75,129.75,6732.0,113.7973,114.9351,113.5592,114.4412,6732.0
2022-09-16 13:00:00,129.56,130.32,129.56,130.12,2908.0,114.2736,114.944,114.2736,114.7676,2908.0
2022-09-16 13:30:00,130.17,130.7,129.99,130.22,3300.0,114.8117,115.2791,114.6529,114.8558,3300.0
2022-09-16 14:00:00,130.25,131.19,130.25,131.19,3000.0,114.8822,115.7113,114.8822,115.7113,3000.0
2022-09-16 14:30:00,131.02,131.58,130.89,131.35,4800.0,115.5614,116.0553,115.4467,115.8524,4800.0
2022-09-16 15:00:00,131.36,131.79,131.21,131.29,4800.0,115.8612,116.2405,115.7289,115.7995,4800.0
2022-09-16 15:30:00,130.97,132.93,130.97,132.61,37064.0,115.5173,117.246,115.5173,116.9638,37064.0
2022-09-19 09:30:00,127.26,131.3,127.26,131.1,7152.0,112.245,115.8083,112.245,115.6319,7152.0
2022-09-19 10:00:00,131.06,132.32,130.63,132.12,7850.0,115.5966,116.708,115.2174,116.5316,7850.0
2022-09-19 10:30:00,131.81,132.5,131.63,132.06,4800.0,116.2582,116.8667,116.0994,116.4787,4800.0
2022-09-19 11:00:00,132.01,132.4,131.3,131.39,3400.0,116.4346,116.7785,115.8083,115.8877,3400.0
2022-09-19 11:30:00,131.32,131.61,131.0,131.13,5301.0,115.826,116.0818,115.5437,115.6584,5301.0
2022-09-19 12:00:00,131.27,131.83,131.23,131.59,3188.0,115.7819,116.2758,115.7466,116.0641,3188.0
2022-09-19 12:30:00,131.49,131.56,131.13,131.13,2300.0,115.9759,116.0377,115.6584,115.6584,2300.0
2022-09-19 13:00:00,131.09,131.41,130.93,131.12,3043.0,115.6231,115.9054,115.482,115.6496,3043.0
2022-09-19 13:30:00,131.11,131.35,130.92,131.02,3000.0,115.6407,115.8524,115.4732,115.5614,3000.0
2022-09-19 14:00:00,131.13,131.14,130.6,130.6,2450.0,115.6584,115.6672,115.1909,115.1909,2450.0
2022-09-19 14:30:00,130.31,131.14,130.3,130.91,6350.0,114.9351,115.6672,114.9263,115.4643,6350.0
2022-09-19 15:00:00,130.99,131.42,130.9,131.36,6518.0,115.5349,115.9142,115.4555,115.8612,6518.0
2022-09-19 15:30:00,131.5,131.59,130.82,130.82,8500.0,115.9847,116.0641,115.385,115.385,8500.0
2022-09-20 09:30:00,129.93,130.1,128.44,128.44,3541.0,114.6,114.7499,113.2858,113.2858,3541.0
2022-09-20 10:00:00,128.3,128.62,127.48,128.49,6100.0,113.1623,113.4445,112.439,113.3299,6100.0
2022-09-20 10:30:00,128.5,129.15,127.96,128.86,2700.0,113.3387,113.912,112.8624,113.6562,2700.0
2022-09-20 11:00:00,128.89,129.02,128.54,128.54,1206.0,113.6827,113.7973,113.374,113.374,1206.0
2022-09-20 11:30:00,128.52,129.09,128.48,128.57,2000.0,113.3563,113.8591,113.3211,113.4004,2000.0
2022-09-20 12:00:00,128.74,128.96,128.48,128.48,1700.0,113.5504,113.7444,113.3211,113.3211,1700.0
2022-09-20 12:30:00,128.65,130.03,128.63,130.03,7279.0,113.471,114.6882,113.4534,114.6882,7279.0
2022-09-20 13:00:00,130.39,130.39,129.57,130.05,1900.0,115.0057,115.0057,114.2824,114.7058,1900.0
2022-09-20 13:30:00,129.9,131.0,129.9,130.5,4375.0,114.5735,115.5437,114.5735,115.1027,4375.0
2022-09-20 14:00:00,130.5,130.64,130.0,130.18,1800.0,115.1027,115.2262,114.6617,114.8205,1800.0
2022-09-20 14:30:00,130.41,130.78,129.86,130.78,1800.0,115.0233,115.3497,114.5382,115.3497,1800.0
2022-09-20 15:00:00,130.81,131.0,130.44,131.0,2100.0,115.3761,115.5437,115.0498,115.5437,2100.0
2022-09-20 15:30:00,130.83,131.7,130.7,130.7,7563.0,115.3938,116.1611,115.2791,115.2791,7563.0
2022-09-21 09:30:00,133.95,134.16,131.55,131.62,5632.0,118.1457,118.3309,116.0288,116.0906,5632.0
2022-09-21 10:00:00,131.28,131.78,130.89,131.63,3409.0,115.7907,116.2317,115.4467,116.0994,3409.0
2022-09-21 10:30:00,132.25,132.25,131.25,131.38,4370.0,116.6462,116.6462,115.7642,115.8789,4370.0
2022-09-21 11:00:00,131.07,131.29,130.25,130.81,4514.0,115.6055,115.7995,114.8822,115.3761,4514.0
2022-09-21 11:30:00,130.76,131.75,130.76,131.75,2612.0,115.332,116.2052,115.332,116.2052,2612.0
2022-09-21 12:00:00,131.58,131.69,130.9,130.9,2092.0,116.0553,116.1523,115.4555,115.4555,2092.0
2022-09-21 12:30:00,131.1,131.48,131.02,131.48,3205.0,115.6319,115.9671,115.5614,115.9671,3205.0
2022-09-21 13:00:00,131.52,131.52,130.91,131.29,3400.0,116.0024,116.0024,115.4643,115.7995,3400.0
2022-09-21 13:30:00,131.47,131.94,131.29,131.94,3800.0,115.9583,116.3728,115.7995,116.3728,3800.0
2022-09-21 14:00:00,131.58,131.58,129.51,130.32,4784.0,116.0553,116.0553,114.2295,114.944,4784.0
2022-09-21 14:30:00,130.27,133.5,130.27,132.73,4867.0,114.8999,117.7488,114.8999,117.0696,4867.0
2022-09-21 15:00:00,132.86,132.86,129.95,130.09,3617.0,117.1843,117.1843,114.6176,114.7411,3617.0
2022-09-21 15:30:00,129.99,130.45,128.81,128.82,9630.0,114.6529,115.0586,113.6121,113.6209,9630.0
2022-09-22 09:30:00,131.67,132.5,129.19,129.27,8936.0,116.1347,116.8667,113.9473,114.0178,8936.0
2022-09-22 10:00:00,129.0,129.35,127.56,129.31,10917.0,113.7797,114.0884,112.5096,114.0531,10917.0
2022-09-22 10:30:00,129.41,129.61,128.57,128.57,6849.0,114.1413,114.3177,113.4004,113.4004,6849.0
2022-09-22 11:00:00,127.76,129.03,127.76,129.03,2500.0,112.686,113.8062,112.686,113.8062,2500.0
2022-09-22 11:30:00,129.03,129.15,128.46,128.65,2000.0,113.8062,113.912,113.3034,113.471,2000.0
2022-09-22 12:00:00,128.41,128.77,128.23,128.4,1395.0,113.2593,113.5768,113.1005,113.2505,1395.0
2022-09-22 12:30:00,128.12,128.6,128.12,128.34,1100.0,113.0035,113.4269,113.0035,113.1976,1100.0
2022-09-22 13:00:00,128.4,128.41,127.82,128.17,2529.0,113.2505,113.2593,112.7389,113.0476,2529.0
2022-09-22 13:30:00,128.21,128.49,127.81,127.9,1400.0,113.0829,113.3299,112.7301,112.8095,1400.0
2022-09-22 14:00:00,127.51,127.78,127.37,127.66,6763.0,112.4655,112.7036,112.342,112.5978,6763.0
2022-09-22 14:30:00,127.69,127.96,127.36,127.96,4201.0,112.6243,112.8624,112.3332,112.8624,4201.0
2022-09-22 15:00:00,128.23,128.62,127.83,127.98,3900.0,113.1005,113.4445,112.7477,112.88,3900.0
2022-09-22 15:30:00,128.11,128.13,126.53,126.54,10400.0,112.9947,113.0123,111.6011,111.6099,10400.0
2022-09-23 09:30:00,120.99,120.99,115.84,116.88,29553.0,106.7148,106.7148,102.1724,103.0897,29553.0
2022-09-23 10:00:00,116.81,117.73,115.81,116.9,8783.0,103.028,103.8394,102.1459,103.1073,8783.0
2022-09-23 10:30:00,116.72,117.09,115.2,115.23,6098.0,102.9486,103.2749,101.6079,101.6344,6098.0
2022-09-23 11:00:00,115.13,115.79,114.87,115.6,5709.0,101.5462,102.1283,101.3169,101.9607,5709.0
2022-09-23 11:30:00,115.93,115.93,114.84,115.15,2394.0,102.2518,102.2518,101.2904,101.5638,2394.0
2022-09-23 12:00:00,115.19,115.19,114.41,114.45,3403.0,101.5991,101.5991,100.9111,100.9464,3403.0
2022-09-23 12:30:00,114.33,115.2,114.19,115.2,3628.0,100.8406,101.6079,100.7171,101.6079,3628.0
2022-09-23 13:00:00,115.02,115.27,114.52,114.63,2591.0,101.4492,101.6697,101.0081,101.1052,2591.0
2022-09-23 13:30:00,114.63,114.91,114.24,114.91,2871.0,101.1052,101.3521,100.7612,101.3521,2871.0
2022-09-23 14:00:00,114.74,115.26,114.44,115.03,3214.0,101.2022,101.6608,100.9376,101.458,3214.0
2022-09-23 14:30:00,115.06,115.06,113.84,113.84,3820.0,101.4844,101.4844,100.4084,100.4084,3820.0
2022-09-23 15:00:00,113.9,114.97,113.76,114.75,7700.0,100.4613,101.4051,100.3378,101.211,7700.0
2022-09-23 15:30:00,114.7,115.69,114.23,115.15,27619.0,101.1669,102.0401,100.7524,101.5638,27619.0
2022-09-26 09:30:00,114.51,114.65,112.66,114.3,13506.0,100.9993,101.1228,99.3676,100.8141,13506.0
2022-09-26 10:00:00,114.09,115.8,114.09,115.07,7487.0,100.6289,102.1371,100.6289,101.4933,7487.0
2022-09-26 10:30:00,114.83,115.54,114.26,114.36,3500.0,101.2816,101.9078,100.7788,100.867,3500.0
2022-09-26 11:00:00,114.5,114.5,113.03,113.38,4897.0,100.9905,100.9905,99.6939,100.0027,4897.0
2022-09-26 11:30:00,113.1,113.1,112.43,112.85,3991.0,99.7557,99.7557,99.1647,99.5352,3991.0
2022-09-26 12:00:00,112.3,112.65,112.01,112.08,4152.0,99.0501,99.3588,98.7943,98.856,4152.0
2022-09-26 12:30:00,111.74,112.53,111.49,112.53,2280.0,98.5562,99.2529,98.3356,99.2529,2280.0
2022-09-26 13:00:00,112.41,112.51,111.2,111.45,5658.0,99.1471,99.2353,98.0799,98.3004,5658.0
2022-09-26 13:30:00,111.47,112.37,111.47,111.72,3000.0,98.318,99.1118,98.318,98.5385,3000.0
2022-09-26 14:00:00,111.59,112.38,111.16,111.4,14688.0,98.4238,99.1206,98.0446,98.2563,14688.0
2022-09-26 14:30:00,111.48,111.94,111.16,111.35,3638.0,98.3268,98.7326,98.0446,98.2122,3638.0
2022-09-26 15:00:00,111.23,111.69,111.11,111.59,9534.0,98.1063,98.5121,98.0005,98.4238,9534.0
2022-09-26 15:30:00,111.52,111.82,110.99,111.17,16613.0,98.3621,98.6267,97.8946,98.0534,16613.0
2022-09-27 09:30:00,112.99,113.9,111.89,113.57,5431.0,99.6587,100.4613,98.6885,100.1702,5431.0
2022-09-27 10:00:00,113.69,115.11,112.54,114.25,6148.0,100.2761,101.5285,99.2618,100.77,6148.0
2022-09-27 10:30:00,114.39,115.2,114.39,114.89,3821.0,100.8935,101.6079,100.8935,101.3345,3821.0
2022-09-27 11:00:00,115.2,115.23,113.44,113.59,2500.0,101.6079,101.6344,100.0556,100.1879,2500.0
2022-09-27 11:30:00,113.7,113.94,113.3,113.38,1600.0,100.2849,100.4966,99.9321,100.0027,1600.0
2022-09-27 12:00:00,113.0,113.2,112.26,113.0,3333.0,99.6675,99.8439,99.0148,99.6675,3333.0
2022-09-27 12:30:00,112.95,113.04,112.4,112.6,3996.0,99.6234,99.7028,99.1383,99.3147,3996.0
2022-09-27 13:00:00,112.44,112.7,112.4,112.44,1100.0,99.1736,99.4029,99.1383,99.1736,1100.0
2022-09-27 13:30:00,112.5,112.69,112.03,112.66,1505.0,99.2265,99.3941,98.8119,99.3676,1505.0
2022-09-27 14:00:00,112.84,112.84,112.35,112.49,900.0,99.5264,99.5264,99.0942,99.2177,900.0
2022-09-27 14:30:00,112.47,113.76,112.47,113.48,2100.0,99.2,100.3378,99.2,100.0909,2100.0
2022-09-27 15:00:00,113.86,113.93,113.41,113.64,2141.0,100.426,100.4878,100.0291,100.232,2141.0
2022-09-27 15:30:00,113.69,113.91,113.23,113.46,10418.0,100.2761,100.4701,99.8704,100.0732,10418.0
2022-09-28 09:30:00,114.35,115.75,114.0,115.2,7720.0,100.8582,102.093,100.5495,101.6079,7720.0
2022-09-28 10:00:00,115.33,115.53,114.49,115.16,4849.0,101.7226,101.899,100.9817,101.5726,4849.0
2022-09-28 10:30:00,115.49,116.98,115.49,116.35,4643.0,101.8637,103.1779,101.8637,102.6222,4643.0
2022-09-28 11:00:00,116.45,117.16,116.45,117.04,3378.0,102.7104,103.3367,102.7104,103.2308,3378.0
2022-09-28 11:30:00,117.06,118.0,116.89,117.75,7093.0,103.2485,104.0776,103.0985,103.8571,7093.0
2022-09-28 12:00:00,117.57,118.31,117.5,118.14,2200.0,103.6983,104.351,103.6365,104.201,2200.0
2022-09-28 12:30:00,117.77,117.91,117.41,117.43,2900.0,103.8747,103.9982,103.5572,103.5748,2900.0
2022-09-28 13:00:00,117.67,118.19,117.67,117.77,3000.0,103.7865,104.2451,103.7865,103.8747,3000.0
2022-09-28 13:30:00,117.94,118.19,117.82,118.16,2800.0,104.0246,104.2451,103.9188,104.2187,2800.0
2022-09-28 14:00:00,118.33,118.55,118.21,118.27,6950.0,104.3686,104.5627,104.2628,104.3157,6950.0
2022-09-28 14:30:00,118.44,119.07,118.44,118.89,3200.0,104.4656,105.0213,104.4656,104.8625,3200.0
2022-09-28 15:00:00,118.99,119.84,118.99,119.84,4492.0,104.9507,105.7005,104.9507,105.7005,4492.0
2022-09-28 15:30:00,119.93,120.23,119.43,119.46,15280.0,105.7798,106.0444,105.3388,105.3653,15280.0
2022-09-29 09:30:00,118.53,118.53,116.89,117.84,5658.0,104.545,104.545,103.0985,103.9364,5658.0
2022-09-29 10:00:00,117.9,117.9,115.98,116.55,6924.0,103.9894,103.9894,102.2959,102.7986,6924.0
2022-09-29 10:30:00,116.43,118.22,116.15,118.22,3648.0,102.6928,104.2716,102.4458,104.2716,3648.0
2022-09-29 11:00:00,118.17,118.6,117.8,117.93,1713.0,104.2275,104.6068,103.9012,104.0158,1713.0
2022-09-29 11:30:00,118.06,119.32,117.91,119.16,5263.0,104.1305,105.2418,103.9982,105.1007,5263.0
2022-09-29 12:00:00,119.48,119.82,119.21,119.82,2813.0,105.3829,105.6828,105.1448,105.6828,2813.0
2022-09-29 12:30:00,120.26,120.67,119.82,119.91,1600.0,106.0709,106.4325,105.6828,105.7622,1600.0
2022-09-29 13:00:00,119.95,120.04,119.52,119.68,1995.0,105.7975,105.8769,105.4182,105.5593,1995.0
2022-09-29 13:30:00,119.59,119.62,119.11,119.13,1200.0,105.48,105.5064,105.0566,105.0742,1200.0
2022-09-29 14:00:00,118.86,119.21,118.47,118.48,1948.0,104.8361,105.1448,104.4921,104.5009,1948.0
2022-09-29 14:30:00,119.01,119.15,118.92,118.92,900.0,104.9684,105.0919,104.889,104.889,900.0
2022-09-29 15:00:00,119.37,120.07,119.35,120.06,1600.0,105.2859,105.9033,105.2683,105.8945,1600.0
2022-09-29 15:30:00,119.92,121.19,119.92,120.92,4400.0,105.771,106.8912,105.771,106.653,4400.0
2022-09-30 09:30:00,119.13,120.2,118.0,120.2,4053.0,105.0742,106.018,104.0776,106.018,4053.0
2022-09-30 10:00:00,119.86,120.17,119.41,119.83,2001.0,105.7181,105.9915,105.3212,105.6916,2001.0
2022-09-30 10:30:00,119.82,120.53,119.82,120.37,2589.0,105.6828,106.309,105.6828,106.1679,2589.0
2022-09-30 11:00:00,120.99,121.27,120.83,121.18,4552.0,106.7148,106.9617,106.5737,106.8824,4552.0
2022-09-30 11:30:00,121.46,121.46,120.94,120.94,900.0,107.1293,107.1293,106.6707,106.6707,900.0
2022-09-30 12:00:00,120.82,121.32,120.68,121.02,1200.0,106.5648,107.0058,106.4413,106.7412,1200.0
2022-09-30 12:30:00,120.57,121.37,120.57,121.28,1300.0,106.3443,107.0499,106.3443,106.9706,1300.0
2022-09-30 13:00:00,121.0,121.41,120.96,120.98,2384.0,106.7236,107.0852,106.6883,106.706,2384.0
2022-09-30 13:30:00,121.22,121.22,120.63,120.79,1200.0,106.9176,106.9176,106.3972,106.5384,1200.0
2022-09-30 14:00:00,120.81,120.81,120.16,120.21,3305.0,106.556,106.556,105.9827,106.0268,3305.0
2022-09-30 14:30:00,120.19,120.36,119.65,120.26,4155.0,106.0092,106.1591,105.5329,106.0709,4155.0
2022-09-30 15:00:00,120.25,120.96,120.14,120.85,7109.0,106.0621,106.6883,105.9651,106.5913,7109.0
2022-09-30 15:30:00,121.06,121.19,120.31,120.46,21431.0,106.7765,106.8912,106.115,106.2473,21431.0
2022-10-03 09:30:00,126.48,128.47,125.63,127.81,8593.0,111.557,113.3122,110.8073,112.7301,8593.0
2022-10-03 10:00:00,128.05,128.62,127.64,128.05,8442.0,112.9418,113.4445,112.5802,112.9418,8442.0
2022-10-03 10:30:00,128.25,129.17,127.55,128.93,19915.0,113.1182,113.9296,112.5008,113.718,19915.0
2022-10-03 11:00:00,128.97,129.44,128.7,128.95,3851.0,113.7532,114.1678,113.5151,113.7356,3851.0
2022-10-03 11:30:00,128.6,129.18,128.59,128.62,4057.0,113.4269,113.9385,113.4181,113.4445,4057.0
2022-10-03 12:00:00,128.68,128.94,127.75,128.2,4482.0,113.4975,113.7268,112.6772,113.0741,4482.0
2022-10-03 12:30:00,128.12,128.87,128.08,128.51,1877.0,113.0035,113.665,112.9682,113.3475,1877.0
2022-10-03 13:00:00,128.43,128.82,128.41,128.65,3042.0,113.277,113.6209,113.2593,113.471,3042.0
2022-10-03 13:30:00,128.64,128.92,128.33,128.86,4318.0,113.4622,113.7091,113.1887,113.6562,4318.0
2022-10-03 14:00:00,128.93,129.71,128.93,129.71,6811.0,113.718,114.4059,113.718,114.4059,6811.0
2022-10-03 14:30:00,129.6,130.36,129.59,130.17,8583.0,114.3089,114.9792,114.3001,114.8117,8583.0
2022-10-03 15:00:00,130.26,131.0,130.12,130.83,12355.0,114.891,115.5437,114.7676,115.3938,12355.0
2022-10-03 15:30:00,130.8,130.8,129.41,129.49,11537.0,115.3673,115.3673,114.1413,114.2119,11537.0
2022-10-04 09:30:00,133.14,133.35,131.4,133.0,5598.0,117.4312,117.6165,115.8965,117.3078,5598.0
2022-10-04 10:00:00,132.83,133.67,132.59,133.31,4382.0,117.1578,117.8987,116.9461,117.5812,4382.0
2022-10-04 10:30:00,133.35,135.79,133.0,135.79,8335.0,117.6165,119.7686,117.3078,119.7686,8335.0
2022-10-04 11:00:00,135.8,136.0,135.34,135.6,7066.0,119.7774,119.9538,119.3717,119.601,7066.0
2022-10-04 11:30:00,135.54,135.67,135.05,135.54,5604.0,119.5481,119.6627,119.1159,119.5481,5604.0
2022-10-04 12:00:00,135.4,135.96,135.0,135.31,3671.0,119.4246,119.9185,119.0718,119.3452,3671.0
2022-10-04 12:30:00,135.25,136.01,134.88,135.02,3044.0,119.2923,119.9626,118.9659,119.0894,3044.0
2022-10-04 13:00:00,135.17,135.83,134.91,135.81,5180.0,119.2217,119.8038,118.9924,119.7862,5180.0
2022-10-04 13:30:00,135.83,135.94,135.3,135.79,3715.0,119.8038,119.9009,119.3364,119.7686,3715.0
2022-10-04 14:00:00,135.97,136.1,135.49,136.07,2671.0,119.9273,120.042,119.504,120.0155,2671.0
2022-10-04 14:30:00,135.96,135.96,135.73,135.89,2112.0,119.9185,119.9185,119.7156,119.8568,2112.0
2022-10-04 15:00:00,135.89,135.94,135.61,135.84,2505.0,119.8568,119.9009,119.6098,119.8127,2505.0
2022-10-04 15:30:00,135.79,136.8,135.55,136.17,11891.0,119.7686,120.6594,119.5569,120.1037,11891.0
2022-10-05 09:30:00,137.1,139.07,136.58,138.34,6617.0,120.924,122.6616,120.4654,122.0177,6617.0
2022-10-05 10:00:00,138.33,138.33,134.76,136.26,6759.0,122.0089,122.0089,118.8601,120.1831,6759.0
2022-10-05 10:30:00,136.9,138.33,136.51,137.87,4010.0,120.7476,122.0089,120.4036,121.6032,4010.0
2022-10-05 11:00:00,138.28,139.13,138.16,138.84,4451.0,121.9648,122.7145,121.8589,122.4587,4451.0
2022-10-05 11:30:00,138.61,139.49,138.6,138.89,4053.0,122.2558,123.032,122.247,122.5028,4053.0
2022-10-05 12:00:00,138.63,139.67,138.63,139.16,3300.0,122.2735,123.1908,122.2735,122.741,3300.0
2022-10-05 12:30:00,139.35,140.38,139.35,139.8,4375.0,122.9085,123.817,122.9085,123.3054,4375.0
2022-10-05 13:00:00,139.64,140.44,139.6,140.04,3400.0,123.1643,123.8699,123.129,123.5171,3400.0
2022-10-05 13:30:00,140.14,140.14,139.41,139.64,3200.0,123.6053,123.6053,122.9615,123.1643,3200.0
2022-10-05 14:00:00,139.61,139.75,138.93,138.93,4362.0,123.1379,123.2613,122.5381,122.5381,4362.0
2022-10-05 14:30:00,138.97,139.8,138.83,139.8,3674.0,122.5734,123.3054,122.4499,123.3054,3674.0
2022-10-05 15:00:00,140.0,140.44,139.83,140.07,8412.0,123.4818,123.8699,123.3319,123.5436,8412.0
2022-10-05 15:30:00,140.11,140.15,139.09,139.21,10868.0,123.5789,123.6141,122.6792,122.7851,10868.0
2022-10-06 09:30:00,138.86,143.0,138.74,142.46,7750.0,122.4763,126.1279,122.3705,125.6516,7750.0
2022-10-06 10:00:00,142.8,142.8,140.39,140.39,9789.0,125.9515,125.9515,123.8258,123.8258,9789.0
2022-10-06 10:30:00,140.19,142.34,140.19,141.45,4300.0,123.6494,125.5458,123.6494,124.7608,4300.0
2022-10-06 11:00:00,141.49,141.66,140.95,141.33,4100.0,124.796,124.946,124.3198,124.6549,4100.0
2022-10-06 11:30:00,141.34,141.48,140.66,141.03,5084.0,124.6637,124.7872,124.064,124.3903,5084.0
2022-10-06 12:00:00,140.59,141.46,140.59,141.37,4862.0,124.0022,124.7696,124.0022,124.6902,4862.0
2022-10-06 12:30:00,141.45,142.15,141.45,142.0,3632.0,124.7608,125.3782,124.7608,125.2459,3632.0
2022-10-06 13:00:00,141.87,142.38,141.87,142.18,2460.0,125.1312,125.581,125.1312,125.4046,2460.0
2022-10-06 13:30:00,142.29,143.04,142.13,142.97,3500.0,125.5017,126.1632,125.3605,126.1014,3500.0
2022-10-06 14:00:00,142.97,142.98,142.4,142.4,3840.0,126.1014,126.1102,125.5987,125.5987,3840.0
2022-10-06 14:30:00,142.49,142.49,141.53,141.92,2054.0,125.6781,125.6781,124.8313,125.1753,2054.0
2022-10-06 15:00:00,142.11,142.32,141.76,142.15,9877.0,125.3429,125.5281,125.0342,125.3782,9877.0
2022-10-06 15:30:00,142.08,142.63,141.95,142.33,9689.0,125.3164,125.8015,125.2018,125.5369,9689.0
2022-10-07 09:30:00,142.43,143.61,142.03,142.13,3877.0,125.6251,126.6659,125.2723,125.3605,3877.0
2022-10-07 10:00:00,141.94,143.31,140.39,143.17,5295.0,125.1929,126.4013,123.8258,126.2778,5295.0
2022-10-07 10:30:00,143.14,144.0,142.6,143.71,4467.0,126.2514,127.0099,125.7751,126.7541,4467.0
2022-10-07 11:00:00,143.95,143.97,143.15,143.7,1510.0,126.9658,126.9834,126.2602,126.7453,1510.0
2022-10-07 11:30:00,143.73,144.08,143.36,143.53,2295.0,126.7718,127.0805,126.4454,126.5953,2295.0
2022-10-07 12:00:00,143.82,143.82,143.1,143.14,2593.0,126.8511,126.8511,126.2161,126.2514,2593.0
2022-10-07 12:30:00,143.09,143.09,142.11,142.56,1400.0,126.2073,126.2073,125.3429,125.7398,1400.0
2022-10-07 13:00:00,142.55,143.44,142.47,143.44,1300.0,125.731,126.516,125.6604,126.516,1300.0
2022-10-07 13:30:00,143.22,143.77,143.22,143.6,2016.0,126.3219,126.807,126.3219,126.6571,2016.0
2022-10-07 14:00:00,143.54,143.57,143.18,143.45,2506.0,126.6042,126.6306,126.2866,126.5248,2506.0
2022-10-07 14:30:00,143.44,143.76,142.77,142.77,11037.0,126.516,126.7982,125.925,125.925,11037.0
2022-10-07 15:00:00,142.74,142.74,141.49,141.49,2663.0,125.8986,125.8986,124.796,124.796,2663.0
2022-10-07 15:30:00,141.3,142.7,141.12,142.48,6503.0,124.6285,125.8633,124.4697,125.6692,6503.0
2022-10-10 09:30:00,141.39,144.0,140.77,142.15,17270.0,124.7078,127.0099,124.161,125.3782,17270.0
2022-10-10 10:00:00,141.79,142.31,141.21,142.07,5077.0,125.0606,125.5193,124.5491,125.3076,5077.0
2022-10-10 10:30:00,141.87,142.03,139.1,139.26,5877.0,125.1312,125.2723,122.688,122.8292,5877.0
2022-10-10 11:00:00,139.2,140.0,138.45,139.62,2500.0,122.7762,123.4818,122.1147,123.1467,2500.0
2022-10-10 11:30:00,138.83,140.45,138.76,140.26,3422.0,122.4499,123.8787,122.3881,123.7112,3422.0
2022-10-10 12:00:00,140.33,140.49,139.82,139.85,1352.0,123.7729,123.914,123.3231,123.3495,1352.0
2022-10-10 12:30:00,140.33,140.46,140.05,140.23,3925.0,123.7729,123.8876,123.5259,123.6847,3925.0
2022-10-10 13:00:00,139.69,140.02,139.6,139.86,1741.0,123.2084,123.4995,123.129,123.3584,1741.0
2022-10-10 13:30:00,140.14,141.45,140.14,141.11,800.0,123.6053,124.7608,123.6053,124.4609,800.0
2022-10-10 14:00:00,140.22,140.22,139.63,139.83,500.0,123.6759,123.6759,123.1555,123.3319,500.0
2022-10-10 14:30:00,139.14,139.64,139.14,139.63,1868.0,122.7233,123.1643,122.7233,123.1555,1868.0
2022-10-10 15:00:00,139.69,139.98,139.39,139.55,1700.0,123.2084,123.4642,122.9438,123.0849,1700.0
2022-10-10 15:30:00,139.56,140.74,139.32,140.37,23311.0,123.0938,124.1345,122.8821,123.8082,23311.0
2022-10-11 09:30:00,136.32,139.6,136.11,138.17,9740.0,120.236,123.129,120.0508,121.8678,9740.0
2022-10-11 10:00:00,137.56,137.82,136.84,137.75,3099.0,121.3297,121.5591,120.6947,121.4973,3099.0
2022-10-11 10:30:00,137.13,138.65,137.13,138.2,9698.0,120.9505,122.2911,120.9505,121.8942,9698.0
2022-10-11 11:00:00,138.16,140.16,138.16,140.11,29460.0,121.8589,123.623,121.8589,123.5789,29460.0
2022-10-11 11:30:00,140.09,140.63,139.99,140.36,3276.0,123.5612,124.0375,123.473,123.7994,3276.0
2022-10-11 12:00:00,140.57,141.24,140.32,140.99,3152.0,123.9846,124.5755,123.7641,124.355,3152.0
2022-10-11 12:30:00,141.6,141.63,141.35,141.36,1311.0,124.8931,124.9195,124.6726,124.6814,1311.0
2022-10-11 13:00:00,141.14,141.3,140.86,141.09,1600.0,124.4873,124.6285,124.2404,124.4432,1600.0
2022-10-11 13:30:00,141.13,141.13,140.92,140.97,2351.0,124.4785,124.4785,124.2933,124.3374,2351.0
2022-10-11 14:00:00,141.13,141.22,140.63,140.7,4740.0,124.4785,124.5579,124.0375,124.0993,4740.0
2022-10-11 14:30:00,140.88,141.04,138.75,138.85,4055.0,124.258,124.3991,122.3793,122.4675,4055.0
2022-10-11 15:00:00,138.83,139.12,138.48,139.03,6459.0,122.4499,122.7057,122.1412,122.6263,6459.0
2022-10-11 15:30:00,138.98,139.58,138.8,139.35,20608.0,122.5822,123.1114,122.4234,122.9085,20608.0
2022-10-12 09:30:00,138.01,139.37,137.05,138.72,16850.0,121.7266,122.9262,120.8799,122.3529,16850.0
2022-10-12 10:00:00,138.74,139.67,137.97,138.85,36241.0,122.3705,123.1908,121.6914,122.4675,36241.0
2022-10-12 10:30:00,138.76,139.98,138.71,139.98,14200.0,122.3881,123.4642,122.344,123.4642,14200.0
2022-10-12 11:00:00,139.86,140.42,139.5,140.05,3900.0,123.3584,123.8523,123.0408,123.5259,3900.0
2022-10-12 11:30:00,139.77,141.14,139.66,140.98,5803.0,123.279,124.4873,123.182,124.3462,5803.0
2022-10-12 12:00:00,141.09,142.0,141.05,141.82,5916.0,124.4432,125.2459,124.408,125.0871,5916.0
2022-10-12 12:30:00,141.91,142.12,141.2,141.98,3153.0,125.1665,125.3517,124.5403,125.2282,3153.0
2022-10-12 13:00:00,142.19,142.58,142.09,142.23,4280.0,125.4135,125.7574,125.3253,125.4487,4280.0
2022-10-12 13:30:00,142.25,142.56,142.0,142.3,2600.0,125.4664,125.7398,125.2459,125.5105,2600.0
2022-10-12 14:00:00,142.2,142.31,141.63,141.95,2100.0,125.4223,125.5193,124.9195,125.2018,2100.0
2022-10-12 14:30:00,142.11,142.45,141.46,141.52,4823.0,125.3429,125.6428,124.7696,124.8225,4823.0
2022-10-12 15:00:00,141.58,142.42,141.58,142.08,6608.0,124.8754,125.6163,124.8754,125.3164,6608.0
2022-10-12 15:30:00,142.15,142.4,141.11,141.19,16054.0,125.3782,125.5987,124.4609,124.5314,16054.0
2022-10-13 09:30:00,138.61,141.2,138.61,140.5,3904.0,122.2558,124.5403,122.2558,123.9228,3904.0
2022-10-13 10:00:00,140.13,141.2,139.76,139.77,10641.0,123.5965,124.5403,123.2702,123.279,10641.0
2022-10-13 10:30:00,139.55,143.15,139.55,143.01,6239.0,123.0849,126.2602,123.0849,126.1367,6239.0
2022-10-13 11:00:00,142.66,145.49,142.66,145.35,12327.0,125.828,128.3241,125.828,128.2006,12327.0
2022-10-13 11:30:00,145.57,146.79,145.44,146.79,7745.0,128.3947,129.4707,128.28,129.4707,7745.0
2022-10-13 12:00:00,146.85,146.85,144.67,145.1,1836.0,129.5236,129.5236,127.6008,127.9801,1836.0
2022-10-13 12:30:00,144.96,147.02,144.92,146.88,8416.0,127.8566,129.6736,127.8213,129.5501,8416.0
2022-10-13 13:00:00,146.63,147.44,146.56,147.44,4908.0,129.3296,130.044,129.2678,130.044,4908.0
2022-10-13 13:30:00,147.19,147.41,146.23,146.23,2150.0,129.8235,130.0176,128.9768,128.9768,2150.0
2022-10-13 14:00:00,145.96,145.96,145.28,145.28,3500.0,128.7386,128.7386,128.1389,128.1389,3500.0
2022-10-13 14:30:00,145.52,146.02,145.52,146.02,2154.0,128.3506,128.7916,128.3506,128.7916,2154.0
2022-10-13 15:00:00,145.95,146.24,145.32,145.44,5628.0,128.7298,128.9856,128.1742,128.28,5628.0
2022-10-13 15:30:00,145.45,146.21,145.03,145.23,8500.0,128.2888,128.9591,127.9184,128.0948,8500.0
2022-10-14 09:30:00,143.31,146.46,143.31,144.07,5568.0,126.4013,129.1796,126.4013,127.0716,5568.0
2022-10-14 10:00:00,143.55,144.55,141.67,142.65,7830.0,126.613,127.495,124.9548,125.8192,7830.0
2022-10-14 10:30:00,142.85,143.39,141.97,142.24,9920.0,125.9956,126.4719,125.2194,125.4576,9920.0
2022-10-14 11:00:00,142.33,143.15,141.73,143.15,9650.0,125.5369,126.2602,125.0077,126.2602,9650.0
2022-10-14 11:30:00,142.98,142.98,142.1,142.44,8687.0,126.1102,126.1102,125.3341,125.634,8687.0
2022-10-14 12:00:00,142.57,143.2,141.79,142.43,7395.0,125.7486,126.3043,125.0606,125.6251,7395.0
2022-10-14 12:30:00,142.47,142.74,141.7,141.7,6000.0,125.6604,125.8986,124.9813,124.9813,6000.0
2022-10-14 13:00:00,141.73,141.89,140.78,141.2,3428.0,125.0077,125.1488,124.1698,124.5403,3428.0
2022-10-14 13:30:00,141.32,141.66,141.17,141.63,5376.0,124.6461,124.946,124.5138,124.9195,5376.0
2022-10-14 14:00:00,141.5,141.59,140.44,140.66,5840.0,124.8049,124.8842,123.8699,124.064,5840.0
2022-10-14 14:30:00,140.46,140.7,140.24,140.33,6128.0,123.8876,124.0993,123.6935,123.7729,6128.0
2022-10-14 15:00:00,140.58,140.81,139.81,140.39,3300.0,123.9934,124.1963,123.3143,123.8258,3300.0
2022-10-14 15:30:00,140.27,140.79,139.1,139.41,16939.0,123.72,124.1786,122.688,122.9615,16939.0
2022-10-17 09:30:00,142.38,144.41,141.45,141.45,8933.0,125.581,127.3715,124.7608,124.7608,8933.0
2022-10-17 10:00:00,141.79,142.79,141.43,141.48,7025.0,125.0606,125.9427,124.7431,124.7872,7025.0
2022-10-17 10:30:00,141.86,142.0,139.09,139.62,4773.0,125.1224,125.2459,122.6792,123.1467,4773.0
2022-10-17 11:00:00,139.69,140.48,139.56,139.96,4415.0,123.2084,123.9052,123.0938,123.4466,4415.0
2022-10-17 11:30:00,139.69,140.25,139.66,139.76,6321.0,123.2084,123.7023,123.182,123.2702,6321.0
2022-10-17 12:00:00,139.8,140.15,139.26,139.8,13093.0,123.3054,123.6141,122.8292,123.3054,13093.0
2022-10-17 12:30:00,140.02,140.84,139.52,140.78,7473.0,123.4995,124.2227,123.0585,124.1698,7473.0
2022-10-17 13:00:00,140.62,140.81,140.21,140.55,2516.0,124.0287,124.1963,123.6671,123.967,2516.0
2022-10-17 13:30:00,140.57,140.7,140.23,140.33,2906.0,123.9846,124.0993,123.6847,123.7729,2906.0
2022-10-17 14:00:00,140.1,140.2,139.05,139.93,3708.0,123.57,123.6582,122.6439,123.4201,3708.0
2022-10-17 14:30:00,140.04,140.12,139.56,139.66,1600.0,123.5171,123.5877,123.0938,123.182,1600.0
2022-10-17 15:00:00,139.51,139.82,139.27,139.71,4685.0,123.0497,123.3231,122.838,123.2261,4685.0
2022-10-17 15:30:00,139.56,139.86,139.25,139.47,7987.0,123.0938,123.3584,122.8203,123.0144,7987.0
2022-10-18 09:30:00,141.55,142.45,139.89,139.96,4402.0,124.849,125.6428,123.3848,123.4466,4402.0
2022-10-18 10:00:00,139.84,141.61,139.83,140.73,8465.0,123.3407,124.9019,123.3319,124.1257,8465.0
2022-10-18 10:30:00,140.57,141.0,140.0,140.47,5238.0,123.9846,124.3639,123.4818,123.8964,5238.0
2022-10-18 11:00:00,140.29,140.48,139.41,139.46,3399.0,123.7376,123.9052,122.9615,123.0056,3399.0
2022-10-18 11:30:00,139.7,140.01,138.79,140.0,1300.0,123.2172,123.4907,122.4146,123.4818,1300.0
2022-10-18 12:00:00,140.03,140.61,140.03,140.34,1786.0,123.5083,124.0199,123.5083,123.7817,1786.0
2022-10-18 12:30:00,140.51,141.36,140.51,141.36,1024.0,123.9317,124.6814,123.9317,124.6814,1024.0
2022-10-18 13:00:00,141.24,142.72,141.24,142.72,3500.0,124.5755,125.8809,124.5755,125.8809,3500.0
2022-10-18 13:30:00,142.59,142.75,141.91,142.01,8213.0,125.7663,125.9074,125.1665,125.2547,8213.0
2022-10-18 14:00:00,141.92,142.01,141.26,141.36,4467.0,125.1753,125.2547,124.5932,124.6814,4467.0
2022-10-18 14:30:00,141.52,141.55,140.63,141.17,3645.0,124.8225,124.849,124.0375,124.5138,3645.0
2022-10-18 15:00:00,141.01,142.02,141.0,141.43,6639.0,124.3727,125.2635,124.3639,124.7431,6639.0
2022-10-18 15:30:00,141.43,141.91,141.32,141.49,8976.0,124.7431,125.1665,124.6461,124.796,8976.0
2022-10-19 09:30:00,142.49,143.65,141.53,143.04,7736.0,125.6781,126.7012,124.8313,126.1632,7736.0
2022-10-19 10:00:00,142.95,144.42,142.4,144.0,7130.0,126.0838,127.3803,125.5987,127.0099,7130.0
2022-10-19 10:30:00,144.18,144.18,142.73,143.16,9571.0,127.1687,127.1687,125.8897,126.269,9571.0
2022-10-19 11:00:00,143.4,143.89,143.26,143.89,4735.0,126.4807,126.9129,126.3572,126.9129,4735.0
2022-10-19 11:30:00,143.84,145.0,143.64,144.67,11375.0,126.8688,127.8919,126.6924,127.6008,11375.0
2022-10-19 12:00:00,144.66,144.99,144.28,144.98,8467.0,127.592,127.8831,127.2569,127.8743,8467.0
2022-10-19 12:30:00,145.07,145.27,144.21,144.75,5116.0,127.9537,128.1301,127.1951,127.6714,5116.0
2022-10-19 13:00:00,144.78,145.62,144.47,145.62,6331.0,127.6979,128.4388,127.4244,128.4388,6331.0
2022-10-19 13:30:00,145.51,147.03,145.43,146.78,9745.0,128.3417,129.6824,128.2712,129.4619,9745.0
2022-10-19 14:00:00,146.5,147.07,146.37,146.37,13664.0,129.2149,129.7177,129.1003,129.1003,13664.0
2022-10-19 14:30:00,146.4,146.86,146.3,146.42,10816.0,129.1267,129.5325,129.0385,129.1444,10816.0
2022-10-19 15:00:00,146.38,146.76,146.16,146.33,7157.0,129.1091,129.4443,128.915,129.065,7157.0
2022-10-19 15:30:00,146.18,146.18,145.28,146.01,10938.0,128.9327,128.9327,128.1389,128.7827,10938.0
2022-10-20 09:30:00,147.65,148.7,147.0,148.1,6152.0,130.2292,131.1554,129.6559,130.6261,6152.0
2022-10-20 10:00:00,148.28,148.7,148.05,148.53,10676.0,130.7849,131.1554,130.582,131.0054,10676.0
2022-10-20 10:30:00,148.1,148.65,148.1,148.44,2400.0,130.6261,131.1113,130.6261,130.926,2400.0
2022-10-20 11:00:00,148.74,148.94,148.25,148.33,3742.0,131.1906,131.367,130.7585,130.829,3742.0
2022-10-20 11:30:00,148.31,148.49,147.73,147.96,1900.0,130.8114,130.9701,130.2998,130.5027,1900.0
2022-10-20 12:00:00,147.74,147.74,146.79,147.44,4661.0,130.3086,130.3086,129.4707,130.044,4661.0
2022-10-20 12:30:00,147.39,147.91,147.18,147.66,3300.0,129.9999,130.4586,129.8147,130.2381,3300.0
2022-10-20 13:00:00,147.89,147.89,146.29,146.63,18375.0,130.4409,130.4409,129.0297,129.3296,18375.0
2022-10-20 13:30:00,146.76,146.79,145.98,146.59,1750.0,129.4443,129.4707,128.7563,129.2943,1750.0
2022-10-20 14:00:00,146.5,146.51,145.64,145.76,2251.0,129.2149,129.2237,128.4564,128.5622,2251.0
2022-10-20 14:30:00,145.62,146.23,145.62,146.23,2071.0,128.4388,128.9768,128.4388,128.9768,2071.0
2022-10-20 15:00:00,146.16,146.87,146.16,146.87,1800.0,128.915,129.5413,128.915,129.5413,1800.0
2022-10-20 15:30:00,146.0,147.23,146.0,146.64,4100.0,128.7739,129.8588,128.7739,129.3384,4100.0
2022-10-21 09:30:00,147.04,149.5,146.63,148.32,5577.0,129.6912,131.861,129.3296,130.8202,5577.0
2022-10-21 10:00:00,148.18,149.4,148.01,148.08,6243.0,130.6967,131.7728,130.5468,130.6085,6243.0
2022-10-21 10:30:00,148.21,148.97,147.39,148.6,10996.0,130.7232,131.3935,129.9999,131.0672,10996.0
2022-10-21 11:00:00,148.56,149.33,147.63,149.2,4035.0,131.0319,131.711,130.2116,131.5964,4035.0
2022-10-21 11:30:00,149.25,150.13,149.06,150.03,16680.0,131.6405,132.4166,131.4729,132.3284,16680.0
2022-10-21 12:00:00,150.17,150.94,150.17,150.73,5891.0,132.4519,133.1311,132.4519,132.9458,5891.0
2022-10-21 12:30:00,150.62,151.21,150.61,150.74,6179.0,132.8488,133.3692,132.84,132.9547,6179.0
2022-10-21 13:00:00,150.84,151.1,150.56,150.75,1711.0,133.0429,133.2722,132.7959,132.9635,1711.0
2022-10-21 13:30:00,150.97,151.6,150.87,151.51,2410.0,133.1575,133.7132,133.0693,133.6338,2410.0
2022-10-21 14:00:00,151.19,151.74,151.1,151.54,2698.0,133.3516,133.8367,133.2722,133.6603,2698.0
2022-10-21 14:30:00,151.51,151.7,151.09,151.57,3904.0,133.6338,133.8014,133.2634,133.6867,3904.0
2022-10-21 15:00:00,151.53,152.02,151.48,152.01,3448.0,133.6515,134.0836,133.6074,134.0748,3448.0
2022-10-21 15:30:00,151.87,152.41,151.31,152.36,17781.0,133.9513,134.4276,133.4574,134.3835,17781.0
2022-10-24 09:30:00,150.78,154.58,150.78,154.48,10413.0,132.9899,136.3416,132.9899,136.2534,10413.0
2022-10-24 10:00:00,154.39,155.0,153.4,154.33,5173.0,136.174,136.712,135.3008,136.1211,5173.0
2022-10-24 10:30:00,154.03,155.73,153.83,154.95,13075.0,135.8565,137.3559,135.6801,136.6679,13075.0
2022-10-24 11:00:00,154.84,155.08,153.11,153.61,7141.0,136.5709,136.7826,135.045,135.486,7141.0
2022-10-24 11:30:00,153.41,153.43,152.46,153.26,3021.0,135.3096,135.3273,134.4717,135.1773,3021.0
2022-10-24 12:00:00,153.17,153.36,152.9,153.22,2000.0,135.098,135.2655,134.8598,135.1421,2000.0
2022-10-24 12:30:00,153.15,153.34,152.89,152.89,914.0,135.0803,135.2479,134.851,134.851,914.0
2022-10-24 13:00:00,152.77,152.77,152.36,152.58,1100.0,134.7452,134.7452,134.3835,134.5776,1100.0
2022-10-24 13:30:00,152.42,152.7,152.34,152.61,1880.0,134.4364,134.6834,134.3659,134.604,1880.0
2022-10-24 14:00:00,152.85,152.85,152.37,152.5,1600.0,134.8157,134.8157,134.3923,134.507,1600.0
2022-10-24 14:30:00,152.42,152.95,152.36,152.86,2475.0,134.4364,134.9039,134.3835,134.8245,2475.0
2022-10-24 15:00:00,152.93,153.48,152.85,153.47,2201.0,134.8863,135.3714,134.8157,135.3626,2201.0
2022-10-24 15:30:00,153.47,153.47,152.7,153.24,8945.0,135.3626,135.3626,134.6834,135.1597,8945.0
2022-10-25 09:30:00,153.19,154.32,151.93,154.15,10578.0,135.1156,136.1123,134.0043,135.9623,10578.0
2022-10-25 10:00:00,153.87,154.8,153.31,154.17,9058.0,135.7154,136.5356,135.2214,135.98,9058.0
2022-10-25 10:30:00,154.25,154.25,153.2,153.24,6673.0,136.0505,136.0505,135.1244,135.1597,6673.0
2022-10-25 11:00:00,153.01,153.53,152.97,152.97,4280.0,134.9568,135.4155,134.9216,134.9216,4280.0
2022-10-25 11:30:00,152.84,153.62,152.82,153.59,3081.0,134.8069,135.4949,134.7893,135.4684,3081.0
2022-10-25 12:00:00,153.52,153.55,152.43,152.43,3114.0,135.4067,135.4331,134.4453,134.4453,3114.0
2022-10-25 12:30:00,152.58,152.88,152.53,152.88,800.0,134.5776,134.8422,134.5335,134.8422,800.0
2022-10-25 13:00:00,153.06,153.06,152.36,152.63,1205.0,135.0009,135.0009,134.3835,134.6217,1205.0
2022-10-25 13:30:00,152.47,152.79,152.3,152.79,1000.0,134.4805,134.7628,134.3306,134.7628,1000.0
2022-10-25 14:00:00,152.67,152.89,152.51,152.89,1315.0,134.657,134.851,134.5158,134.851,1315.0
2022-10-25 14:30:00,152.9,152.92,152.21,152.31,1150.0,134.8598,134.8775,134.2512,134.3394,1150.0
2022-10-25 15:00:00,152.44,153.33,152.44,153.33,3432.0,134.4541,135.2391,134.4541,135.2391,3432.0
2022-10-25 15:30:00,153.51,153.66,153.12,153.33,5983.0,135.3978,135.5301,135.0539,135.2391,5983.0
2022-10-26 09:30:00,154.26,155.24,153.6,154.22,5001.0,136.0594,136.9237,135.4772,136.0241,5001.0
2022-10-26 10:00:00,154.13,155.62,154.13,155.5,5085.0,135.9447,137.2589,135.9447,137.153,5085.0
2022-10-26 10:30:00,155.43,157.05,155.43,156.87,6376.0,137.0913,138.5202,137.0913,138.3614,6376.0
2022-10-26 11:00:00,157.32,157.5,156.63,156.85,3022.0,138.7583,138.9171,138.1497,138.3438,3022.0
2022-10-26 11:30:00,156.93,157.1,156.53,156.62,3109.0,138.4143,138.5643,138.0615,138.1409,3109.0
2022-10-26 12:00:00,156.56,156.87,156.09,156.24,6692.0,138.088,138.3614,137.6734,137.8057,6692.0
2022-10-26 12:30:00,156.47,156.57,155.0,155.19,3008.0,138.0086,138.0968,136.712,136.8796,3008.0
2022-10-26 13:00:00,155.23,155.64,154.95,155.13,1968.0,136.9149,137.2765,136.6679,136.8267,1968.0
2022-10-26 13:30:00,154.84,155.29,154.63,155.24,2390.0,136.5709,136.9678,136.3857,136.9237,2390.0
2022-10-26 14:00:00,155.34,155.69,155.19,155.34,2550.0,137.0119,137.3206,136.8796,137.0119,2550.0
2022-10-26 14:30:00,155.33,155.56,154.82,155.25,5059.0,137.0031,137.206,136.5533,136.9325,5059.0
2022-10-26 15:00:00,154.96,155.41,154.8,155.41,3921.0,136.6768,137.0737,136.5356,137.0737,3921.0
2022-10-26 15:30:00,155.37,155.81,155.29,155.34,5630.0,137.0384,137.4265,136.9678,137.0119,5630.0
2022-10-27 09:30:00,158.38,158.44,156.59,156.82,5860.0,139.6932,139.7462,138.1144,138.3173,5860.0
2022-10-27 10:00:00,156.77,157.64,156.75,157.62,6171.0,138.2732,139.0406,138.2556,139.0229,6171.0
2022-10-27 10:30:00,157.86,157.86,156.95,157.35,2814.0,139.2346,139.2346,138.432,138.7848,2814.0
2022-10-27 11:00:00,156.73,157.69,156.73,157.56,1947.0,138.2379,139.0847,138.2379,138.97,1947.0
2022-10-27 11:30:00,156.56,156.68,155.32,156.12,2400.0,138.088,138.1938,136.9943,137.6999,2400.0
2022-10-27 12:00:00,156.22,156.9,155.42,155.42,4076.0,137.7881,138.3879,137.0825,137.0825,4076.0
2022-10-27 12:30:00,155.67,156.09,155.55,156.09,3925.0,137.303,137.6734,137.1971,137.6734,3925.0
2022-10-27 13:00:00,155.9,156.1,155.31,155.34,1700.0,137.5059,137.6823,136.9855,137.0119,1700.0
2022-10-27 13:30:00,155.27,155.59,155.27,155.48,2268.0,136.9502,137.2324,136.9502,137.1354,2268.0
2022-10-27 14:00:00,155.48,155.69,155.22,155.26,4883.0,137.1354,137.3206,136.9061,136.9414,4883.0
2022-10-27 14:30:00,155.24,155.32,154.22,154.22,6658.0,136.9237,136.9943,136.0241,136.0241,6658.0
2022-10-27 15:00:00,154.26,154.33,153.49,153.94,5567.0,136.0594,136.1211,135.3802,135.7771,5567.0
2022-10-27 15:30:00,153.85,154.07,153.03,153.34,23053.0,135.6977,135.8918,134.9745,135.2479,23053.0
2022-10-28 09:30:00,154.62,156.55,154.04,154.47,5069.0,136.3769,138.0792,135.8653,136.2446,5069.0
2022-10-28 10:00:00,154.49,154.75,152.0,152.58,4430.0,136.2622,136.4915,134.066,134.5776,4430.0
2022-10-28 10:30:00,152.48,152.48,149.91,151.98,3435.0,134.4894,134.4894,132.2226,134.0484,3435.0
2022-10-28 11:00:00,152.13,152.46,151.04,151.86,8705.0,134.1807,134.4717,133.2193,133.9425,8705.0
2022-10-28 11:30:00,151.93,152.71,151.55,152.71,10579.0,134.0043,134.6922,133.6691,134.6922,10579.0
2022-10-28 12:00:00,152.67,153.45,152.26,153.45,3150.0,134.657,135.3449,134.2953,135.3449,3150.0
2022-10-28 12:30:00,153.44,154.14,153.44,153.77,7084.0,135.3361,135.9535,135.3361,135.6272,7084.0
2022-10-28 13:00:00,153.54,153.75,153.4,153.58,1700.0,135.4243,135.6095,135.3008,135.4596,1700.0
2022-10-28 13:30:00,153.47,154.0,153.36,153.99,2650.0,135.3626,135.83,135.2655,135.8212,2650.0
2022-10-28 14:00:00,153.87,153.87,153.15,153.19,4313.0,135.7154,135.7154,135.0803,135.1156,4313.0
2022-10-28 14:30:00,153.32,153.9,153.32,153.86,4101.0,135.2303,135.7418,135.2303,135.7065,4101.0
2022-10-28 15:00:00,153.76,153.79,152.84,153.33,4436.0,135.6183,135.6448,134.8069,135.2391,4436.0
2022-10-28 15:30:00,153.17,154.06,153.12,153.95,11338.0,135.098,135.8829,135.0539,135.7859,11338.0
2022-10-31 09:30:00,151.82,155.84,151.82,155.17,3500.0,133.9072,137.4529,133.9072,136.862,3500.0
2022-10-31 10:00:00,155.51,157.54,155.51,157.03,4077.0,137.1619,138.9524,137.1619,138.5025,4077.0
2022-10-31 10:30:00,157.35,158.77,157.03,157.99,4159.0,138.7848,140.0372,138.5025,139.3493,4159.0
2022-10-31 11:00:00,157.95,158.74,157.67,158.43,5018.0,139.314,140.0108,139.067,139.7373,5018.0
2022-10-31 11:30:00,157.95,158.35,156.65,156.75,5291.0,139.314,139.6668,138.1674,138.2556,5291.0
2022-10-31 12:00:00,156.41,156.76,155.42,155.96,5426.0,137.9557,138.2644,137.0825,137.5588,5426.0
2022-10-31 12:30:00,155.72,155.81,155.08,155.57,2176.0,137.3471,137.4265,136.7826,137.2148,2176.0
2022-10-31 13:00:00,155.92,156.1,155.81,156.09,2281.0,137.5235,137.6823,137.4265,137.6734,2281.0
2022-10-31 13:30:00,156.1,156.53,156.08,156.47,3576.0,137.6823,138.0615,137.6646,138.0086,3576.0
2022-10-31 14:00:00,156.52,157.07,156.39,156.95,2143.0,138.0527,138.5378,137.938,138.432,2143.0
2022-10-31 14:30:00,156.85,157.5,156.82,157.11,4301.0,138.3438,138.9171,138.3173,138.5731,4301.0
2022-10-31 15:00:00,156.91,157.45,156.91,157.38,8457.0,138.3967,138.873,138.3967,138.8112,8457.0
2022-10-31 15:30:00,157.37,157.81,156.86,157.11,17238.0,138.8024,139.1905,138.3526,138.5731,17238.0
2022-11-01 09:30:00,159.77,160.1,158.48,159.82,8077.0,140.9192,141.2103,139.7814,140.9633,8077.0
2022-11-01 10:00:00,159.87,159.96,158.79,159.28,10771.0,141.0074,141.0868,140.0549,140.4871,10771.0
2022-11-01 10:30:00,159.15,159.46,157.65,157.65,11482.0,140.3724,140.6458,139.0494,139.0494,11482.0
2022-11-01 11:00:00,157.71,159.0,157.6,159.0,3263.0,139.1023,140.2401,139.0053,140.2401,3263.0
2022-11-01 11:30:00,159.29,159.33,158.57,158.94,2630.0,140.4959,140.5312,139.8608,140.1872,2630.0
2022-11-01 12:00:00,159.1,159.41,158.9,159.18,1884.0,140.3283,140.6017,140.1519,140.3989,1884.0
2022-11-01 12:30:00,159.39,159.77,158.54,158.69,3174.0,140.5841,140.9192,139.8344,139.9667,3174.0
2022-11-01 13:00:00,158.8,159.03,158.46,158.86,3512.0,140.0637,140.2666,139.7638,140.1166,3512.0
2022-11-01 13:30:00,158.72,158.96,158.59,158.68,2369.0,139.9931,140.2048,139.8785,139.9578,2369.0
2022-11-01 14:00:00,158.81,158.81,158.3,158.6,2215.0,140.0725,140.0725,139.6227,139.8873,2215.0
2022-11-01 14:30:00,158.63,158.93,158.34,158.93,2127.0,139.9137,140.1784,139.658,140.1784,2127.0
2022-11-01 15:00:00,159.02,159.13,158.39,158.45,3295.0,140.2577,140.3548,139.7021,139.755,3295.0
2022-11-01 15:30:00,158.37,158.92,158.26,158.68,10745.0,139.6844,140.1695,139.5874,139.9578,10745.0
2022-11-02 09:30:00,157.51,157.51,155.07,155.07,2855.0,138.9259,138.9259,136.7738,136.7738,2855.0
2022-11-02 10:00:00,155.25,155.41,153.78,154.7,6406.0,136.9325,137.0737,135.636,136.4474,6406.0
2022-11-02 10:30:00,154.51,155.5,154.34,155.42,4701.0,136.2799,137.153,136.1299,137.0825,4701.0
2022-11-02 11:00:00,155.72,156.83,155.69,156.5,4435.0,137.3471,138.3261,137.3206,138.0351,4435.0
2022-11-02 11:30:00,156.43,157.33,156.43,157.33,2607.0,137.9733,138.7671,137.9733,138.7671,2607.0
2022-11-02 12:00:00,157.36,157.36,156.05,156.15,3191.0,138.7936,138.7936,137.6382,137.7264,3191.0
2022-11-02 12:30:00,156.44,156.45,155.99,155.99,2034.0,137.9821,137.991,137.5852,137.5852,2034.0
2022-11-02 13:00:00,156.1,156.19,155.15,155.18,4617.0,137.6823,137.7616,136.8443,136.8708,4617.0
2022-11-02 13:30:00,155.29,156.43,155.24,156.43,1100.0,136.9678,137.9733,136.9237,137.9733,1100.0
2022-11-02 14:00:00,156.52,157.86,156.52,157.59,2664.0,138.0527,139.2346,138.0527,138.9965,2664.0
2022-11-02 14:30:00,157.99,158.2,154.69,155.38,5597.0,139.3493,139.5345,136.4386,137.0472,5597.0
2022-11-02 15:00:00,155.66,156.04,153.68,153.91,2258.0,137.2942,137.6293,135.5478,135.7506,2258.0
2022-11-02 15:30:00,153.95,155.23,153.91,154.8,17634.0,135.7859,136.9149,135.7506,136.5356,17634.0
2022-11-03 09:30:00,154.23,158.25,153.97,155.65,19107.0,136.0329,139.5786,135.8036,137.2853,19107.0
2022-11-03 10:00:00,155.57,156.08,154.5,155.78,4410.0,137.2148,137.6646,136.271,137.4,4410.0
2022-11-03 10:30:00,156.08,158.59,156.08,158.59,5158.0,137.6646,139.8785,137.6646,139.8785,5158.0
2022-11-03 11:00:00,158.83,159.27,158.05,158.91,3305.0,140.0902,140.4782,139.4022,140.1607,3305.0
2022-11-03 11:30:00,158.83,159.32,158.72,159.03,6354.0,140.0902,140.5223,139.9931,140.2666,6354.0
2022-11-03 12:00:00,159.16,160.67,159.16,160.67,4528.0,140.3812,141.7131,140.3812,141.7131,4528.0
2022-11-03 12:30:00,160.72,160.72,159.21,160.35,8556.0,141.7572,141.7572,140.4253,141.4308,8556.0
2022-11-03 13:00:00,160.21,160.4,159.78,159.78,4002.0,141.3073,141.4749,140.9281,140.9281,4002.0
2022-11-03 13:30:00,159.59,159.59,159.16,159.16,2550.0,140.7605,140.7605,140.3812,140.3812,2550.0
2022-11-03 14:00:00,159.19,159.25,158.68,159.2,1400.0,140.4077,140.4606,139.9578,140.4165,1400.0
2022-11-03 14:30:00,158.87,159.18,158.53,159.18,2300.0,140.1254,140.3989,139.8255,140.3989,2300.0
2022-11-03 15:00:00,159.21,159.41,158.83,159.05,3847.0,140.4253,140.6017,140.0902,140.2842,3847.0
2022-11-03 15:30:00,158.98,159.12,158.43,158.67,9351.0,140.2225,140.3459,139.7373,139.949,9351.0
2022-11-04 09:30:00,162.48,162.64,160.0,162.0,11290.0,143.3095,143.4506,141.1221,142.8861,11290.0
2022-11-04 10:00:00,161.31,162.02,160.81,161.9,6271.0,142.2775,142.9038,141.8365,142.7979,6271.0
2022-11-04 10:30:00,162.06,162.31,161.2,161.39,5071.0,142.9391,143.1596,142.1805,142.3481,5071.0
2022-11-04 11:00:00,161.57,161.78,160.5,160.5,4690.0,142.5069,142.6921,141.5631,141.5631,4690.0
2022-11-04 11:30:00,160.62,160.62,158.25,158.42,7865.0,141.669,141.669,139.5786,139.7285,7865.0
2022-11-04 12:00:00,158.42,158.62,157.77,158.5,6987.0,139.7285,139.9049,139.1552,139.7991,6987.0
2022-11-04 12:30:00,158.62,159.16,158.04,158.82,4530.0,139.9049,140.3812,139.3934,140.0813,4530.0
2022-11-04 13:00:00,158.73,159.74,158.6,159.74,3003.0,140.0019,140.8928,139.8873,140.8928,3003.0
2022-11-04 13:30:00,159.85,159.85,159.24,159.24,2425.0,140.9898,140.9898,140.4518,140.4518,2425.0
2022-11-04 14:00:00,158.98,159.58,158.44,159.58,1910.0,140.2225,140.7517,139.7462,140.7517,1910.0
2022-11-04 14:30:00,159.58,160.33,159.58,160.01,8754.0,140.7517,141.4132,140.7517,141.1309,8754.0
2022-11-04 15:00:00,160.06,160.75,160.04,160.69,5216.0,141.175,141.7836,141.1574,141.7307,5216.0
2022-11-04 15:30:00,160.8,161.45,160.58,161.37,13935.0,141.8277,142.401,141.6337,142.3305,13935.0
2022-11-07 09:30:00,162.7,164.07,161.6,161.73,8132.0,143.5035,144.7119,142.5333,142.648,8132.0
2022-11-07 10:00:00,162.29,163.66,162.29,163.64,6809.0,143.1419,144.3503,143.1419,144.3326,6809.0
2022-11-07 10:30:00,163.85,164.77,163.67,164.07,5333.0,144.5179,145.3293,144.3591,144.7119,5333.0
2022-11-07 11:00:00,164.25,165.07,164.04,165.04,15227.0,144.8707,145.5939,144.6854,145.5675,15227.0
2022-11-07 11:30:00,165.09,165.61,163.89,164.22,13929.0,145.6116,146.0702,144.5531,144.8442,13929.0
2022-11-07 12:00:00,164.15,164.94,163.86,164.94,3650.0,144.7825,145.4793,144.5267,145.4793,3650.0
2022-11-07 12:30:00,164.67,164.73,163.84,163.99,5301.0,145.2411,145.294,144.509,144.6413,5301.0
2022-11-07 13:00:00,164.05,164.61,164.05,164.29,3521.0,144.6943,145.1882,144.6943,144.9059,3521.0
2022-11-07 13:30:00,164.3,164.46,163.86,164.37,2738.0,144.9148,145.0559,144.5267,144.9765,2738.0
2022-11-07 14:00:00,164.5,164.55,164.21,164.44,6599.0,145.0912,145.1353,144.8354,145.0382,6599.0
2022-11-07 14:30:00,164.38,164.41,163.76,163.79,4677.0,144.9853,145.0118,144.4385,144.4649,4677.0
2022-11-07 15:00:00,163.82,164.12,163.77,163.97,5594.0,144.4914,144.756,144.4473,144.6237,5594.0
2022-11-07 15:30:00,163.92,163.95,163.21,163.54,26422.0,144.5796,144.6061,143.9534,144.2444,26422.0
2022-11-08 09:30:00,163.28,163.52,161.0,162.47,9117.0,144.0151,144.2268,142.0041,143.3007,9117.0
2022-11-08 10:00:00,162.47,163.93,162.22,163.9,33462.0,143.3007,144.5884,143.0802,144.562,33462.0
2022-11-08 10:30:00,163.99,166.28,163.99,166.28,10319.0,144.6413,146.6611,144.6413,146.6611,10319.0
2022-11-08 11:00:00,166.34,166.34,164.99,164.99,3022.0,146.7141,146.7141,145.5234,145.5234,3022.0
2022-11-08 11:30:00,164.91,166.04,164.91,165.79,3882.0,145.4528,146.4495,145.4528,146.229,3882.0
2022-11-08 12:00:00,165.86,165.86,164.39,165.14,4780.0,146.2907,146.2907,144.9941,145.6557,4780.0
2022-11-08 12:30:00,165.19,165.64,164.99,164.99,2719.0,145.6998,146.0967,145.5234,145.5234,2719.0
2022-11-08 13:00:00,165.09,165.42,163.69,163.69,1700.0,145.6116,145.9026,144.3767,144.3767,1700.0
2022-11-08 13:30:00,163.64,164.25,163.19,163.19,5427.0,144.3326,144.8707,143.9357,143.9357,5427.0
2022-11-08 14:00:00,163.31,163.34,161.83,162.12,4452.0,144.0416,144.068,142.7362,142.992,4452.0
2022-11-08 14:30:00,161.84,163.4,161.8,163.03,4749.0,142.745,144.121,142.7097,143.7946,4749.0
2022-11-08 15:00:00,163.32,164.57,163.32,164.57,11480.0,144.0504,145.1529,144.0504,145.1529,11480.0
2022-11-08 15:30:00,164.63,164.87,163.33,163.52,24497.0,145.2058,145.4175,144.0592,144.2268,24497.0
2022-11-09 09:30:00,161.07,161.52,159.28,161.14,9678.0,142.0659,142.4628,140.4871,142.1276,9678.0
2022-11-09 10:00:00,161.07,162.45,161.07,161.36,5000.0,142.0659,143.283,142.0659,142.3216,5000.0
2022-11-09 10:30:00,161.55,162.07,159.51,160.45,11223.0,142.4892,142.9479,140.6899,141.519,11223.0
2022-11-09 11:00:00,160.5,161.24,158.97,161.24,17420.0,141.5631,142.2158,140.2136,142.2158,17420.0
2022-11-09 11:30:00,160.82,161.55,160.11,161.41,8930.0,141.8454,142.4892,141.2191,142.3657,8930.0
2022-11-09 12:00:00,161.62,161.8,160.5,160.71,4773.0,142.551,142.7097,141.5631,141.7483,4773.0
2022-11-09 12:30:00,160.53,161.05,160.48,160.51,2118.0,141.5896,142.0482,141.5455,141.5719,2118.0
2022-11-09 13:00:00,160.64,160.86,159.97,159.97,1800.0,141.6866,141.8806,141.0956,141.0956,1800.0
2022-11-09 13:30:00,159.36,159.37,158.87,158.95,10260.0,140.5576,140.5664,140.1254,140.196,10260.0
2022-11-09 14:00:00,159.14,159.63,158.76,158.86,6301.0,140.3636,140.7958,140.0284,140.1166,6301.0
2022-11-09 14:30:00,158.82,158.84,157.28,157.29,11986.0,140.0813,140.099,138.723,138.7319,11986.0
2022-11-09 15:00:00,157.35,158.49,157.35,157.57,12787.0,138.7848,139.7903,138.7848,138.9788,12787.0
2022-11-09 15:30:00,157.59,157.64,156.72,157.48,24182.0,138.9965,139.0406,138.2291,138.8994,24182.0
2022-11-10 09:30:00,159.63,160.37,157.02,159.23,12731.0,140.7958,141.4485,138.4937,140.443,12731.0
2022-11-10 10:00:00,159.6,159.99,158.67,159.11,6849.0,140.7693,141.1133,139.949,140.3371,6849.0
2022-11-10 10:30:00,159.21,159.99,158.75,159.99,11900.0,140.4253,141.1133,140.0196,141.1133,11900.0
2022-11-10 11:00:00,160.03,160.2,159.17,159.65,7358.0,141.1486,141.2985,140.39,140.8134,7358.0
2022-11-10 11:30:00,159.72,160.34,159.72,160.11,10953.0,140.8751,141.422,140.8751,141.2191,10953.0
2022-11-10 12:00:00,160.05,160.05,158.43,158.46,34286.0,141.1662,141.1662,139.7373,139.7638,34286.0
2022-11-10 12:30:00,158.14,158.84,157.87,158.54,22701.0,139.4816,140.099,139.2434,139.8344,22701.0
2022-11-10 13:00:00,158.72,159.38,158.72,159.17,2000.0,139.9931,140.5753,139.9931,140.39,2000.0
2022-11-10 13:30:00,159.15,159.23,158.76,159.01,22229.0,140.3724,140.443,140.0284,140.2489,22229.0
2022-11-10 14:00:00,158.92,159.19,158.55,158.69,3155.0,140.1695,140.4077,139.8432,139.9667,3155.0
2022-11-10 14:30:00,159.01,159.04,158.67,159.0,2200.0,140.2489,140.2754,139.949,140.2401,2200.0
2022-11-10 15:00:00,159.01,160.31,159.01,160.31,7696.0,140.2489,141.3955,140.2489,141.3955,7696.0
2022-11-10 15:30:00,159.99,160.45,159.9,160.37,12429.0,141.1133,141.519,141.0339,141.4485,12429.0
2022-11-11 09:30:00,164.02,164.87,163.29,163.66,8001.0,144.6678,145.4175,144.0239,144.3503,8001.0
2022-11-11 10:00:00,163.88,166.16,163.88,166.16,18852.0,144.5443,146.5553,144.5443,146.5553,18852.0
2022-11-11 10:30:00,166.17,166.41,165.19,165.56,23373.0,146.5641,146.7758,145.6998,146.0261,23373.0
2022-11-11 11:00:00,165.59,166.46,164.67,164.75,7878.0,146.0526,146.8199,145.2411,145.3117,7878.0
2022-11-11 11:30:00,164.74,164.74,163.49,163.49,2239.0,145.3028,145.3028,144.2003,144.2003,2239.0
2022-11-11 12:00:00,163.45,164.23,163.45,164.0,2916.0,144.1651,144.853,144.1651,144.6502,2916.0
2022-11-11 12:30:00,164.21,164.41,163.57,163.86,3661.0,144.8354,145.0118,144.2709,144.5267,3661.0
2022-11-11 13:00:00,164.04,165.22,163.92,165.22,10200.0,144.6854,145.7262,144.5796,145.7262,10200.0
2022-11-11 13:30:00,165.13,165.13,164.6,164.6,1664.0,145.6468,145.6468,145.1794,145.1794,1664.0
2022-11-11 14:00:00,164.54,164.72,163.96,164.67,1200.0,145.1264,145.2852,144.6149,145.2411,1200.0
2022-11-11 14:30:00,164.86,164.97,164.44,164.5,1300.0,145.4087,145.5057,145.0382,145.0912,1300.0
2022-11-11 15:00:00,164.15,164.24,163.69,164.13,6713.0,144.7825,144.8618,144.3767,144.7648,6713.0
2022-11-11 15:30:00,164.26,164.73,163.9,164.39,12146.0,144.8795,145.294,144.562,144.9941,12146.0
2022-11-14 09:30:00,163.28,165.18,163.28,164.15,2848.0,144.0151,145.6909,144.0151,144.7825,2848.0
2022-11-14 10:00:00,164.26,165.43,164.26,165.22,3664.0,144.8795,145.9114,144.8795,145.7262,3664.0
2022-11-14 10:30:00,165.89,166.5,165.79,166.35,6590.0,146.3172,146.8552,146.229,146.7229,6590.0
2022-11-14 11:00:00,166.29,166.42,165.32,165.56,6501.0,146.67,146.7846,145.8144,146.0261,6501.0
2022-11-14 11:30:00,165.63,166.11,165.31,165.5,4695.0,146.0878,146.5112,145.8056,145.9732,4695.0
2022-11-14 12:00:00,165.63,165.73,164.73,165.16,4472.0,146.0878,146.176,145.294,145.6733,4472.0
2022-11-14 12:30:00,165.92,166.01,164.84,164.95,2009.0,146.3436,146.423,145.3911,145.4881,2009.0
2022-11-14 13:00:00,165.24,165.78,165.24,165.78,752.0,145.7439,146.2201,145.7439,146.2201,752.0
2022-11-14 13:30:00,166.0,166.08,165.72,165.72,5642.0,146.4142,146.4847,146.1672,146.1672,5642.0
2022-11-14 14:00:00,165.79,166.1,165.78,166.01,19979.0,146.229,146.5024,146.2201,146.423,19979.0
2022-11-14 14:30:00,166.04,166.05,165.54,165.83,7350.0,146.4495,146.4583,146.0085,146.2642,7350.0
2022-11-14 15:00:00,165.87,165.98,164.9,165.04,4717.0,146.2995,146.3965,145.444,145.5675,4717.0
2022-11-14 15:30:00,165.01,165.18,163.49,163.63,14579.0,145.541,145.6909,144.2003,144.3238,14579.0
2022-11-15 09:30:00,164.01,164.56,162.75,164.41,5704.0,144.659,145.1441,143.5476,145.0118,5704.0
2022-11-15 10:00:00,164.49,164.8,163.9,164.59,14157.0,145.0823,145.3558,144.562,145.1705,14157.0
2022-11-15 10:30:00,164.59,165.14,164.24,164.64,6473.0,145.1705,145.6557,144.8618,145.2146,6473.0
2022-11-15 11:00:00,164.69,165.33,164.66,165.15,7276.0,145.2587,145.8232,145.2323,145.6645,7276.0
2022-11-15 11:30:00,165.21,165.5,165.01,165.15,2153.0,145.7174,145.9732,145.541,145.6645,2153.0
2022-11-15 12:00:00,165.12,165.99,164.78,165.88,2100.0,145.638,146.4054,145.3381,146.3083,2100.0
2022-11-15 12:30:00,165.92,168.4,165.92,168.04,6728.0,146.3436,148.531,146.3436,148.2135,6728.0
2022-11-15 13:00:00,168.0,168.9,166.44,166.44,6928.0,148.1782,148.972,146.8023,146.8023,6928.0
2022-11-15 13:30:00,166.64,167.15,166.07,166.99,5463.0,146.9787,147.4285,146.4759,147.2874,5463.0
2022-11-15 14:00:00,167.08,168.25,167.08,167.23,5115.0,147.3668,148.3987,147.3668,147.4991,5115.0
2022-11-15 14:30:00,167.25,167.56,166.6,167.3,6676.0,147.5167,147.7901,146.9434,147.5608,6676.0
2022-11-15 15:00:00,167.15,167.72,166.96,167.57,8404.0,147.4285,147.9312,147.2609,147.7989,8404.0
2022-11-15 15:30:00,167.5,167.5,166.42,167.06,24327.0,147.7372,147.7372,146.7846,147.3491,24327.0
2022-11-16 09:30:00,163.02,163.95,162.75,162.78,6021.0,145.8298,146.6617,145.5883,145.6151,6021.0
2022-11-16 10:00:00,163.15,163.38,162.59,163.13,3640.0,145.9461,146.1518,145.4451,145.9282,3640.0
2022-11-16 10:30:00,163.1,163.53,162.71,162.76,1773.0,145.9014,146.286,145.5525,145.5972,1773.0
2022-11-16 11:00:00,163.01,163.01,162.57,162.71,1100.0,145.8208,145.8208,145.4272,145.5525,1100.0
2022-11-16 11:30:00,162.71,162.71,161.96,162.36,2146.0,145.5525,145.5525,144.8816,145.2394,2146.0
2022-11-16 12:00:00,162.4,162.5,161.88,162.15,4640.0,145.2752,145.3646,144.81,145.0515,4640.0
2022-11-16 12:30:00,162.52,162.79,162.15,162.15,2154.0,145.3825,145.624,145.0515,145.0515,2154.0
2022-11-16 13:00:00,161.91,161.92,159.98,159.98,3854.0,144.8368,144.8458,143.1104,143.1104,3854.0
2022-11-16 13:30:00,159.98,160.45,159.49,159.57,3691.0,143.1104,143.5308,142.672,142.7436,3691.0
2022-11-16 14:00:00,159.59,160.19,159.59,160.1,6241.0,142.7615,143.2982,142.7615,143.2177,6241.0
2022-11-16 14:30:00,160.03,160.38,159.46,160.37,8835.0,143.1551,143.4682,142.6452,143.4592,8835.0
2022-11-16 15:00:00,160.3,160.3,159.09,159.14,10393.0,143.3966,143.3966,142.3142,142.3589,10393.0
2022-11-16 15:30:00,159.22,159.34,158.63,159.03,22739.0,142.4305,142.5378,141.9027,142.2605,22739.0
2022-11-17 09:30:00,156.28,159.04,155.94,157.53,6678.0,139.8005,142.2695,139.4964,140.9187,6678.0
2022-11-17 10:00:00,157.54,158.8,157.51,158.52,5142.0,140.9276,142.0548,140.9008,141.8043,5142.0
2022-11-17 10:30:00,158.75,159.38,158.13,159.04,6287.0,142.0101,142.5736,141.4554,142.2695,6287.0
2022-11-17 11:00:00,159.03,159.1,158.22,158.22,3555.0,142.2605,142.3231,141.5359,141.5359,3555.0
2022-11-17 11:30:00,157.95,158.25,157.25,158.25,2500.0,141.2944,141.5628,140.6682,141.5628,2500.0
2022-11-17 12:00:00,158.24,158.81,158.11,158.22,2993.0,141.5538,142.0637,141.4375,141.5359,2993.0
2022-11-17 12:30:00,158.12,159.62,158.12,159.6,3999.0,141.4465,142.7883,141.4465,142.7704,3999.0
2022-11-17 13:00:00,159.51,160.67,159.23,160.21,1707.0,142.6899,143.7276,142.4394,143.3161,1707.0
2022-11-17 13:30:00,160.11,160.11,159.65,159.76,2212.0,143.2266,143.2266,142.8152,142.9136,2212.0
2022-11-17 14:00:00,159.85,160.54,159.37,159.37,2400.0,142.9941,143.6113,142.5647,142.5647,2400.0
2022-11-17 14:30:00,159.7,159.85,159.34,159.54,3600.0,142.8599,142.9941,142.5378,142.7168,3600.0
2022-11-17 15:00:00,159.52,160.04,159.37,159.75,3192.0,142.6989,143.164,142.5647,142.9046,3192.0
2022-11-17 15:30:00,159.75,161.81,159.58,161.81,15972.0,142.9046,144.7474,142.7525,144.7474,15972.0
2022-11-18 09:30:00,156.14,156.14,152.66,153.63,24243.0,139.6753,139.6753,136.5622,137.43,24243.0
2022-11-18 10:00:00,153.95,153.95,152.2,152.76,10557.0,137.7162,137.7162,136.1507,136.6517,10557.0
2022-11-18 10:30:00,152.5,153.7,152.5,153.01,16271.0,136.4191,137.4926,136.4191,136.8753,16271.0
2022-11-18 11:00:00,153.27,153.67,152.75,153.65,17270.0,137.1079,137.4657,136.6427,137.4478,17270.0
2022-11-18 11:30:00,153.61,153.61,152.33,152.52,5276.0,137.4121,137.4121,136.267,136.437,5276.0
2022-11-18 12:00:00,152.57,153.53,152.41,153.44,10432.0,136.4817,137.3405,136.3386,137.26,10432.0
2022-11-18 12:30:00,153.42,154.23,153.23,154.18,8503.0,137.2421,137.9667,137.0721,137.922,8503.0
2022-11-18 13:00:00,154.24,154.89,154.24,154.72,4062.0,137.9756,138.5571,137.9756,138.405,4062.0
2022-11-18 13:30:00,154.71,154.75,153.84,154.28,6834.0,138.3961,138.4318,137.6178,138.0114,6834.0
2022-11-18 14:00:00,154.29,155.02,153.94,154.99,11578.0,138.0204,138.6734,137.7073,138.6465,11578.0
2022-11-18 14:30:00,154.79,155.0,154.57,154.74,4065.0,138.4676,138.6555,138.2708,138.4229,4065.0
2022-11-18 15:00:00,154.85,156.26,154.85,156.2,8050.0,138.5213,139.7826,138.5213,139.7289,8050.0
2022-11-18 15:30:00,156.19,156.81,155.99,156.26,14280.0,139.72,140.2746,139.5411,139.7826,14280.0
2022-11-21 09:30:00,151.05,151.05,146.41,146.95,13849.0,135.122,135.122,130.9713,131.4543,13849.0
2022-11-21 10:00:00,146.52,146.52,145.24,145.46,11236.0,131.0697,131.0697,129.9247,130.1215,11236.0
2022-11-21 10:30:00,145.55,145.75,143.71,144.44,13091.0,130.202,130.3809,128.556,129.209,13091.0
2022-11-21 11:00:00,144.76,144.76,142.47,142.88,11092.0,129.4953,129.4953,127.4468,127.8135,11092.0
2022-11-21 11:30:00,142.94,143.55,142.15,142.15,5796.0,127.8672,128.4129,127.1605,127.1605,5796.0
2022-11-21 12:00:00,142.31,147.74,142.31,147.26,22040.0,127.3036,132.161,127.3036,131.7317,22040.0
2022-11-21 12:30:00,147.34,149.5,147.34,149.49,6687.0,131.8032,133.7355,131.8032,133.7265,6687.0
2022-11-21 13:00:00,149.37,149.93,149.16,149.59,5924.0,133.6192,134.1201,133.4313,133.816,5924.0
2022-11-21 13:30:00,149.96,150.67,149.48,149.55,3279.0,134.1469,134.7821,133.7176,133.7802,3279.0
2022-11-21 14:00:00,149.71,149.87,149.1,149.53,4820.0,133.9233,134.0664,133.3776,133.7623,4820.0
2022-11-21 14:30:00,149.46,149.46,148.53,148.63,3930.0,133.6997,133.6997,132.8677,132.9572,3930.0
2022-11-21 15:00:00,148.19,148.8,147.99,147.99,5947.0,132.5636,133.1093,132.3847,132.3847,5947.0
2022-11-21 15:30:00,148.4,150.07,148.05,150.02,16132.0,132.7514,134.2453,132.4384,134.2006,16132.0
2022-11-22 09:30:00,152.5,153.65,150.0,150.7,22520.0,136.4191,137.4478,134.1827,134.8089,22520.0
2022-11-22 10:00:00,150.6,151.59,150.48,150.74,6386.0,134.7195,135.6051,134.6121,134.8447,6386.0
2022-11-22 10:30:00,150.86,151.3,150.73,151.17,16183.0,134.952,135.3456,134.8358,135.2294,16183.0
2022-11-22 11:00:00,151.35,151.66,150.76,150.76,7949.0,135.3904,135.6677,134.8626,134.8626,7949.0
2022-11-22 11:30:00,150.71,152.34,150.71,152.31,12025.0,134.8179,136.276,134.8179,136.2491,12025.0
2022-11-22 12:00:00,152.51,153.23,152.51,152.55,8975.0,136.4281,137.0721,136.4281,136.4638,8975.0
2022-11-22 12:30:00,151.95,152.06,151.47,151.65,9383.0,135.9271,136.0255,135.4977,135.6587,9383.0
2022-11-22 13:00:00,151.73,152.3,151.73,152.23,2579.0,135.7303,136.2402,135.7303,136.1776,2579.0
2022-11-22 13:30:00,151.94,152.33,151.58,151.61,2323.0,135.9182,136.267,135.5961,135.623,2323.0
2022-11-22 14:00:00,151.49,151.8,150.95,151.02,3313.0,135.5156,135.7929,135.0326,135.0952,3313.0
2022-11-22 14:30:00,151.06,151.25,150.86,151.25,1700.0,135.131,135.3009,134.952,135.3009,1700.0
2022-11-22 15:00:00,151.39,152.13,151.33,152.1,4472.0,135.4262,136.0881,135.3725,136.0613,4472.0
2022-11-22 15:30:00,151.97,152.11,151.32,151.43,8388.0,135.945,136.0702,135.3635,135.4619,8388.0
2022-11-23 09:30:00,148.18,150.36,148.08,148.37,6328.0,132.5546,134.5048,132.4652,132.7246,6328.0
2022-11-23 10:00:00,148.37,148.75,147.89,148.5,4231.0,132.7246,133.0645,132.2952,132.8409,4231.0
2022-11-23 10:30:00,148.35,148.58,147.0,148.0,5400.0,132.7067,132.9125,131.4991,132.3936,5400.0
2022-11-23 11:00:00,147.67,148.26,147.67,148.14,2816.0,132.0984,132.6262,132.0984,132.5189,2816.0
2022-11-23 11:30:00,148.21,148.24,147.62,147.67,2108.0,132.5815,132.6083,132.0537,132.0984,2108.0
2022-11-23 12:00:00,148.11,148.12,147.28,147.38,2290.0,132.492,132.501,131.7495,131.839,2290.0
2022-11-23 12:30:00,147.26,147.89,147.03,147.65,3300.0,131.7317,132.2952,131.5259,132.0805,3300.0
2022-11-23 13:00:00,147.74,148.88,147.74,148.47,2200.0,132.161,133.1808,132.161,132.8141,2200.0
2022-11-23 13:30:00,148.62,149.53,148.56,149.53,2500.0,132.9482,133.7623,132.8946,133.7623,2500.0
2022-11-23 14:00:00,149.49,150.02,149.3,149.82,4135.0,133.7265,134.2006,133.5565,134.0217,4135.0
2022-11-23 14:30:00,149.84,150.5,149.74,149.86,1800.0,134.0396,134.63,133.9501,134.0575,1800.0
2022-11-23 15:00:00,149.93,150.29,149.93,150.02,3615.0,134.1201,134.4422,134.1201,134.2006,3615.0
2022-11-23 15:30:00,149.92,150.07,149.58,150.05,6772.0,134.1112,134.2453,133.807,134.2275,6772.0
2022-11-25 09:30:00,151.16,151.8,150.22,151.07,4247.0,135.2204,135.7929,134.3795,135.1399,4247.0
2022-11-25 10:00:00,151.06,151.06,149.9,150.18,3600.0,135.131,135.131,134.0933,134.3437,3600.0
2022-11-25 10:30:00,150.11,150.11,149.71,150.02,2000.0,134.2811,134.2811,133.9233,134.2006,2000.0
2022-11-25 11:00:00,149.95,150.03,149.43,149.9,2314.0,134.138,134.2096,133.6728,134.0933,2314.0
2022-11-25 11:30:00,149.6,149.84,149.52,149.65,1600.0,133.8249,134.0396,133.7533,133.8696,1600.0
2022-11-25 12:00:00,149.68,150.28,149.68,149.77,3215.0,133.8965,134.4332,133.8965,133.977,3215.0
2022-11-25 12:30:00,149.77,149.77,149.12,149.34,2300.0,133.977,133.977,133.3955,133.5923,2300.0
2022-11-28 09:30:00,143.5,145.31,142.83,144.62,14749.0,128.3681,129.9873,127.7688,129.37,14749.0
2022-11-28 10:00:00,144.64,145.38,144.46,145.35,26267.0,129.3879,130.0499,129.2269,130.0231,26267.0
2022-11-28 10:30:00,145.28,145.82,144.12,144.38,5555.0,129.9604,130.4435,128.9228,129.1554,5555.0
2022-11-28 11:00:00,144.51,144.79,144.45,144.69,4000.0,129.2716,129.5221,129.218,129.4327,4000.0
2022-11-28 11:30:00,144.4,146.0,144.4,145.15,5126.0,129.1732,130.6045,129.1732,129.8442,5126.0
2022-11-28 12:00:00,145.45,145.79,144.77,145.05,3750.0,130.1125,130.4167,129.5042,129.7547,3750.0
2022-11-28 12:30:00,145.06,145.41,144.74,144.94,4800.0,129.7636,130.0767,129.4774,129.6563,4800.0
2022-11-28 13:00:00,144.97,145.25,144.61,144.75,4433.0,129.6831,129.9336,129.3611,129.4863,4433.0
2022-11-28 13:30:00,144.41,144.53,143.83,144.0,4874.0,129.1822,129.2895,128.6633,128.8154,4874.0
2022-11-28 14:00:00,143.9,144.39,143.9,144.18,2190.0,128.726,129.1643,128.726,128.9764,2190.0
2022-11-28 14:30:00,144.12,144.49,144.11,144.39,2700.0,128.9228,129.2538,128.9138,129.1643,2700.0
2022-11-28 15:00:00,144.23,144.33,143.84,143.99,3700.0,129.0212,129.1106,128.6723,128.8065,3700.0
2022-11-28 15:30:00,143.93,144.01,142.96,144.0,26781.0,128.7528,128.8244,127.8851,128.8154,26781.0
2022-11-29 09:30:00,146.6,147.17,146.18,146.64,3757.0,131.1413,131.6511,130.7655,131.177,3757.0
2022-11-29 10:00:00,146.9,147.69,146.4,147.61,5105.0,131.4096,132.1163,130.9623,132.0448,5105.0
2022-11-29 10:30:00,147.79,147.97,147.15,147.48,5114.0,132.2058,132.3668,131.6333,131.9285,5114.0
2022-11-29 11:00:00,147.49,147.72,145.45,145.47,14718.0,131.9374,132.1432,130.1125,130.1304,14718.0
2022-11-29 11:30:00,145.74,145.96,145.21,145.86,3679.0,130.3719,130.5687,129.8978,130.4793,3679.0
2022-11-29 12:00:00,145.76,145.93,145.23,145.47,7648.0,130.3898,130.5419,129.9157,130.1304,7648.0
2022-11-29 12:30:00,145.55,145.75,145.45,145.63,3390.0,130.202,130.3809,130.1125,130.2735,3390.0
2022-11-29 13:00:00,145.91,146.7,145.88,146.61,2815.0,130.524,131.2307,130.4972,131.1502,2815.0
2022-11-29 13:30:00,146.71,147.21,146.54,147.21,2600.0,131.2397,131.6869,131.0876,131.6869,2600.0
2022-11-29 14:00:00,146.94,147.44,146.26,146.4,5300.0,131.4454,131.8927,130.8371,130.9623,5300.0
2022-11-29 14:30:00,146.54,146.84,146.48,146.83,700.0,131.0876,131.3559,131.0339,131.347,700.0
2022-11-29 15:00:00,146.87,146.93,146.63,146.71,6708.0,131.3828,131.4365,131.1681,131.2397,6708.0
2022-11-29 15:30:00,146.83,147.07,146.68,146.81,7100.0,131.347,131.5617,131.2128,131.3291,7100.0
2022-11-30 09:30:00,149.34,149.34,146.23,146.23,5400.0,133.5923,133.5923,130.8103,130.8103,5400.0
2022-11-30 10:00:00,146.22,146.37,145.0,145.34,3215.0,130.8013,130.9355,129.71,130.0141,3215.0
2022-11-30 10:30:00,145.28,146.31,145.28,145.95,1600.0,129.9604,130.8818,129.9604,130.5598,1600.0
2022-11-30 11:00:00,145.78,146.45,145.74,146.45,1500.0,130.4077,131.0071,130.3719,131.0071,1500.0
2022-11-30 11:30:00,146.45,146.55,145.97,146.03,2567.0,131.0071,131.0965,130.5777,130.6314,2567.0
2022-11-30 12:00:00,145.76,145.78,145.21,145.35,2700.0,130.3898,130.4077,129.8978,130.0231,2700.0
2022-11-30 12:30:00,145.02,145.48,144.94,145.48,1201.0,129.7279,130.1394,129.6563,130.1394,1201.0
2022-11-30 13:00:00,145.33,145.79,145.2,145.78,600.0,130.0052,130.4167,129.8889,130.4077,600.0
2022-11-30 13:30:00,146.55,146.8,146.19,146.78,1935.0,131.0965,131.3202,130.7745,131.3023,1935.0
2022-11-30 14:00:00,147.32,147.62,147.2,147.49,2500.0,131.7853,132.0537,131.678,131.9374,2500.0
2022-11-30 14:30:00,147.29,147.72,146.42,146.87,3912.0,131.7585,132.1432,130.9802,131.3828,3912.0
2022-11-30 15:00:00,146.74,147.61,146.7,147.61,10521.0,131.2665,132.0448,131.2307,132.0448,10521.0
2022-11-30 15:30:00,147.44,148.14,147.17,148.0,14598.0,131.8927,132.5189,131.6511,132.3936,14598.0
2022-12-01 09:30:00,149.08,149.81,148.0,148.0,4729.0,133.3597,134.0128,132.3936,132.3936,4729.0
2022-12-01 10:00:00,148.23,148.87,147.68,148.11,3600.0,132.5994,133.1719,132.1074,132.492,3600.0
2022-12-01 10:30:00,148.11,148.8,148.09,148.4,5431.0,132.492,133.1093,132.4741,132.7514,5431.0
2022-12-01 11:00:00,148.52,148.52,147.5,147.5,7405.0,132.8588,132.8588,131.9464,131.9464,7405.0
2022-12-01 11:30:00,147.53,147.53,146.01,146.12,3401.0,131.9732,131.9732,130.6135,130.7119,3401.0
2022-12-01 12:00:00,145.75,145.75,144.99,145.64,3720.0,130.3809,130.3809,129.701,130.2825,3720.0
2022-12-01 12:30:00,145.8,145.84,145.39,145.53,5626.0,130.4256,130.4614,130.0588,130.1841,5626.0
2022-12-01 13:00:00,145.55,145.56,145.24,145.56,2000.0,130.202,130.2109,129.9247,130.2109,2000.0
2022-12-01 13:30:00,145.3,145.51,144.82,144.93,4595.0,129.9783,130.1662,129.549,129.6474,4595.0
2022-12-01 14:00:00,144.92,145.4,144.61,145.01,3406.0,129.6384,130.0678,129.3611,129.7189,3406.0
2022-12-01 14:30:00,145.14,145.63,144.98,145.0,5144.0,129.8352,130.2735,129.6921,129.71,5144.0
2022-12-01 15:00:00,144.98,145.23,144.58,144.74,5505.0,129.6921,129.9157,129.3343,129.4774,5505.0
2022-12-01 15:30:00,144.67,144.89,144.38,144.89,9303.0,129.4148,129.6116,129.1554,129.6116,9303.0
2022-12-02 09:30:00,144.92,145.8,142.88,143.65,39134.0,129.6384,130.4256,127.8135,128.5023,39134.0
2022-12-02 10:00:00,144.15,144.53,143.16,143.19,7317.0,128.9496,129.2895,128.064,128.0908,7317.0
2022-12-02 10:30:00,143.11,144.84,143.11,144.43,4942.0,128.0193,129.5668,128.0193,129.2001,4942.0
2022-12-02 11:00:00,144.33,145.31,144.33,145.31,1559.0,129.1106,129.9873,129.1106,129.9873,1559.0
2022-12-02 11:30:00,145.22,145.58,145.22,145.57,2556.0,129.9068,130.2288,129.9068,130.2199,2556.0
2022-12-02 12:00:00,145.33,145.87,145.16,145.38,2911.0,130.0052,130.4882,129.8531,130.0499,2911.0
2022-12-02 12:30:00,145.13,145.14,144.45,144.5,3310.0,129.8263,129.8352,129.218,129.2627,3310.0
2022-12-02 13:00:00,144.58,144.61,143.75,144.12,2528.0,129.3343,129.3611,128.5918,128.9228,2528.0
2022-12-02 13:30:00,144.47,144.76,144.24,144.76,1000.0,129.2359,129.4953,129.0301,129.4953,1000.0
2022-12-02 14:00:00,144.62,144.92,144.26,144.81,1571.0,129.37,129.6384,129.048,129.54,1571.0
2022-12-02 14:30:00,144.92,145.57,144.92,145.57,1018.0,129.6384,130.2199,129.6384,130.2199,1018.0
2022-12-02 15:00:00,145.59,145.59,145.06,145.15,1800.0,130.2378,130.2378,129.7636,129.8442,1800.0
2022-12-02 15:30:00,145.29,145.56,144.85,145.48,6232.0,129.9694,130.2109,129.5758,130.1394,6232.0
2022-12-05 09:30:00,148.76,149.38,145.88,146.06,6752.0,133.0735,133.6281,130.4972,130.6582,6752.0
2022-12-05 10:00:00,145.52,147.13,145.46,147.13,4100.0,130.1751,131.6154,130.1215,131.6154,4100.0
2022-12-05 10:30:00,147.08,147.08,145.23,145.23,3934.0,131.5706,131.5706,129.9157,129.9157,3934.0
2022-12-05 11:00:00,145.0,145.03,144.25,144.6,6213.0,129.71,129.7368,129.0391,129.3522,6213.0
2022-12-05 11:30:00,144.58,144.69,143.87,143.87,5674.0,129.3343,129.4327,128.6991,128.6991,5674.0
2022-12-05 12:00:00,143.73,144.51,143.73,144.11,2907.0,128.5739,129.2716,128.5739,128.9138,2907.0
2022-12-05 12:30:00,144.17,144.24,142.89,142.99,3550.0,128.9675,129.0301,127.8225,127.9119,3550.0
2022-12-05 13:00:00,142.98,143.05,142.2,142.2,2339.0,127.903,127.9656,127.2052,127.2052,2339.0
2022-12-05 13:30:00,142.2,142.42,141.5,141.5,5838.0,127.2052,127.402,126.579,126.579,5838.0
2022-12-05 14:00:00,141.58,141.96,140.71,140.92,6881.0,126.6506,126.9905,125.8723,126.0602,6881.0
2022-12-05 14:30:00,140.93,141.36,140.63,140.78,8548.0,126.0691,126.4538,125.8008,125.935,8548.0
2022-12-05 15:00:00,141.27,142.37,141.2,141.72,24173.0,126.3733,127.3573,126.3107,126.7758,24173.0
2022-12-05 15:30:00,141.91,142.12,141.31,142.02,35215.0,126.9458,127.1337,126.4091,127.0442,35215.0
2022-12-06 09:30:00,141.92,143.46,141.6,142.92,30871.0,126.9548,128.3324,126.6685,127.8493,30871.0
2022-12-06 10:00:00,142.84,143.32,141.49,141.49,7521.0,127.7777,128.2071,126.5701,126.5701,7521.0
2022-12-06 10:30:00,141.41,141.66,140.7,141.22,9695.0,126.4985,126.7222,125.8634,126.3286,9695.0
2022-12-06 11:00:00,141.14,141.3,140.11,140.32,3500.0,126.257,126.4001,125.3356,125.5235,3500.0
2022-12-06 11:30:00,140.38,140.97,140.38,140.46,1810.0,125.5771,126.1049,125.5771,125.6487,1810.0
2022-12-06 12:00:00,140.36,140.71,140.11,140.21,2700.0,125.5593,125.8723,125.3356,125.4251,2700.0
2022-12-06 12:30:00,140.0,140.01,139.27,139.3,4083.0,125.2372,125.2462,124.5842,124.611,4083.0
2022-12-06 13:00:00,139.05,139.05,138.11,138.37,5900.0,124.3874,124.3874,123.5465,123.7791,5900.0
2022-12-06 13:30:00,138.25,139.58,137.96,139.07,8800.0,123.6717,124.8615,123.4123,124.4053,8800.0
2022-12-06 14:00:00,139.22,139.33,138.73,139.3,3650.0,124.5395,124.6379,124.1011,124.611,3650.0
2022-12-06 14:30:00,139.31,139.31,138.52,138.53,4366.0,124.62,124.62,123.9133,123.9222,4366.0
2022-12-06 15:00:00,138.35,138.64,137.56,137.89,6239.0,123.7612,124.0206,123.0545,123.3497,6239.0
2022-12-06 15:30:00,137.81,138.39,137.81,138.24,9077.0,123.2781,123.797,123.2781,123.6628,9077.0
2022-12-07 09:30:00,139.09,140.1,138.41,139.48,4330.0,124.4232,125.3267,123.8149,124.772,4330.0
2022-12-07 10:00:00,139.36,140.0,139.07,139.67,4277.0,124.6647,125.2372,124.4053,124.942,4277.0
2022-12-07 10:30:00,140.29,140.49,139.64,139.79,1816.0,125.4966,125.6755,124.9152,125.0494,1816.0
2022-12-07 11:00:00,139.47,139.47,138.02,138.02,2950.0,124.7631,124.7631,123.466,123.466,2950.0
2022-12-07 11:30:00,138.45,138.45,138.3,138.31,300.0,123.8507,123.8507,123.7165,123.7254,300.0
2022-12-07 12:00:00,138.53,138.74,138.53,138.74,400.0,123.9222,124.1101,123.9222,124.1101,400.0
2022-12-07 12:30:00,138.93,138.93,138.58,138.58,787.0,124.28,124.28,123.967,123.967,787.0
2022-12-07 13:00:00,138.29,138.76,138.07,138.45,3100.0,123.7075,124.128,123.5107,123.8507,3100.0
2022-12-07 13:30:00,137.89,137.89,137.2,137.2,1600.0,123.3497,123.3497,122.7325,122.7325,1600.0
2022-12-07 14:00:00,136.78,137.49,136.63,137.32,2341.0,122.3568,122.9919,122.2226,122.8398,2341.0
2022-12-07 14:30:00,137.64,137.75,137.34,137.43,1600.0,123.1261,123.2245,122.8577,122.9382,1600.0
2022-12-07 15:00:00,137.45,137.66,137.06,137.19,2947.0,122.9561,123.144,122.6072,122.7235,2947.0
2022-12-07 15:30:00,137.23,137.41,136.52,136.53,21546.0,122.7593,122.9203,122.1242,122.1331,21546.0
2022-12-08 09:30:00,140.44,141.0,137.85,138.6,6400.0,125.6308,126.1318,123.3139,123.9848,6400.0
2022-12-08 10:00:00,137.91,138.01,135.97,136.3,21291.0,123.3676,123.4571,121.6322,121.9274,21291.0
2022-12-08 10:30:00,136.19,136.19,134.4,134.4,5535.0,121.829,121.829,120.2277,120.2277,5535.0
2022-12-08 11:00:00,134.26,134.5,133.8,134.26,4315.0,120.1025,120.3172,119.691,120.1025,4315.0
2022-12-08 11:30:00,134.67,135.35,133.89,134.87,5968.0,120.4693,121.0776,119.7715,120.6482,5968.0
2022-12-08 12:00:00,135.05,135.05,134.16,134.16,3381.0,120.8092,120.8092,120.013,120.013,3381.0
2022-12-08 12:30:00,133.95,134.17,133.87,134.01,2718.0,119.8252,120.022,119.7536,119.8789,2718.0
2022-12-08 13:00:00,134.14,134.3,133.84,134.05,4647.0,119.9951,120.1383,119.7268,119.9146,4647.0
2022-12-08 13:30:00,134.07,134.07,133.56,133.67,4906.0,119.9325,119.9325,119.4763,119.5747,4906.0
2022-12-08 14:00:00,133.7,133.77,132.9,132.94,5062.0,119.6015,119.6642,118.8859,118.9217,5062.0
2022-12-08 14:30:00,133.03,133.18,132.57,132.75,8100.0,119.0022,119.1364,118.5907,118.7517,8100.0
2022-12-08 15:00:00,132.63,133.19,132.63,132.75,20930.0,118.6444,119.1453,118.6444,118.7517,20930.0
2022-12-08 15:30:00,132.86,133.13,132.71,132.88,18889.0,118.8501,119.0916,118.7159,118.868,18889.0
2022-12-09 09:30:00,133.11,134.81,132.9,133.76,6079.0,119.0738,120.5945,118.8859,119.6552,6079.0
2022-12-09 10:00:00,133.95,134.22,132.74,132.74,6063.0,119.8252,120.0667,118.7428,118.7428,6063.0
2022-12-09 10:30:00,132.97,132.97,132.13,132.5,2183.0,118.9485,118.9485,118.1971,118.5281,2183.0
2022-12-09 11:00:00,132.76,133.09,132.46,132.93,3990.0,118.7607,119.0559,118.4923,118.9127,3990.0
2022-12-09 11:30:00,132.97,133.16,132.47,132.87,3050.0,118.9485,119.1185,118.5012,118.8591,3050.0
2022-12-09 12:00:00,133.0,133.0,131.52,131.52,2341.0,118.9754,118.9754,117.6514,117.6514,2341.0
2022-12-09 12:30:00,131.52,131.52,130.81,131.23,3967.0,117.6514,117.6514,117.0163,117.392,3967.0
2022-12-09 13:00:00,131.27,131.27,130.58,130.67,2200.0,117.4278,117.4278,116.8105,116.891,2200.0
2022-12-09 13:30:00,131.0,131.07,130.81,130.85,3600.0,117.1863,117.2489,117.0163,117.0521,3600.0
2022-12-09 14:00:00,130.95,131.12,130.57,131.07,4838.0,117.1415,117.2936,116.8016,117.2489,4838.0
2022-12-09 14:30:00,131.06,131.3,130.88,130.9,3900.0,117.2399,117.4546,117.0789,117.0968,3900.0
2022-12-09 15:00:00,130.79,131.09,130.77,130.89,4114.0,116.9984,117.2668,116.9805,117.0879,4114.0
2022-12-09 15:30:00,130.85,130.87,129.49,129.66,11216.0,117.0521,117.07,115.8355,115.9876,11216.0
2022-12-12 09:30:00,130.63,132.01,130.0,132.01,12316.0,116.8553,118.0897,116.2917,118.0897,12316.0
2022-12-12 10:00:00,131.8,133.56,131.8,132.73,13011.0,117.9019,119.4763,117.9019,118.7338,13011.0
2022-12-12 10:30:00,133.0,133.13,132.5,132.81,10957.0,118.9754,119.0916,118.5281,118.8054,10957.0
2022-12-12 11:00:00,132.9,133.23,132.57,133.16,7285.0,118.8859,119.1811,118.5907,119.1185,7285.0
2022-12-12 11:30:00,133.11,133.11,132.78,133.0,9001.0,119.0738,119.0738,118.7786,118.9754,9001.0
2022-12-12 12:00:00,133.0,133.1,132.56,132.79,4225.0,118.9754,119.0648,118.5818,118.7875,4225.0
2022-12-12 12:30:00,132.79,133.08,132.48,132.94,2506.0,118.7875,119.0469,118.5102,118.9217,2506.0
2022-12-12 13:00:00,132.88,133.0,132.33,132.39,5143.0,118.868,118.9754,118.376,118.4297,5143.0
2022-12-12 13:30:00,132.59,132.9,132.59,132.78,3253.0,118.6086,118.8859,118.6086,118.7786,3253.0
2022-12-12 14:00:00,132.85,133.31,132.65,133.27,3885.0,118.8412,119.2527,118.6623,119.2169,3885.0
2022-12-12 14:30:00,133.14,133.58,133.02,133.53,7593.0,119.1006,119.4942,118.9932,119.4495,7593.0
2022-12-12 15:00:00,133.69,134.14,133.63,134.08,5084.0,119.5926,119.9951,119.5389,119.9415,5084.0
2022-12-12 15:30:00,134.31,134.46,133.35,134.16,17171.0,120.1472,120.2814,119.2884,120.013,17171.0
2022-12-13 09:30:00,136.97,138.0,135.56,137.59,14839.0,122.5267,123.4481,121.2654,123.0813,14839.0
2022-12-13 10:00:00,137.7,137.76,135.83,136.06,52272.0,123.1797,123.2334,121.5069,121.7127,52272.0
2022-12-13 10:30:00,136.1,136.15,134.95,135.01,21587.0,121.7485,121.7932,120.7197,120.7734,21587.0
2022-12-13 11:00:00,135.12,136.94,135.12,136.94,19349.0,120.8718,122.4999,120.8718,122.4999,19349.0
2022-12-13 11:30:00,137.17,138.01,135.96,136.03,19411.0,122.7056,123.4571,121.6232,121.6858,19411.0
2022-12-13 12:00:00,135.99,137.11,135.92,136.56,18181.0,121.6501,122.652,121.5874,122.16,18181.0
2022-12-13 12:30:00,136.51,136.7,135.58,136.01,7356.0,122.1152,122.2852,121.2833,121.668,7356.0
2022-12-13 13:00:00,136.01,136.61,135.99,136.23,7299.0,121.668,122.2047,121.6501,121.8648,7299.0
2022-12-13 13:30:00,136.27,136.36,135.9,136.12,8552.0,121.9005,121.981,121.5696,121.7664,8552.0
2022-12-13 14:00:00,136.39,136.55,135.62,136.35,7401.0,122.0079,122.151,121.3191,121.9721,7401.0
2022-12-13 14:30:00,136.33,136.51,135.95,136.11,6467.0,121.9542,122.1152,121.6143,121.7574,6467.0
2022-12-13 15:00:00,136.14,136.78,136.11,136.78,25291.0,121.7842,122.3568,121.7574,122.3568,25291.0
2022-12-13 15:30:00,136.93,137.21,136.23,136.56,40305.0,122.4909,122.7414,121.8648,122.16,40305.0
2022-12-14 09:30:00,137.35,139.37,137.35,138.11,10684.0,122.8667,124.6736,122.8667,123.5465,10684.0
2022-12-14 10:00:00,137.78,138.15,137.04,137.21,6040.0,123.2513,123.5823,122.5893,122.7414,6040.0
2022-12-14 10:30:00,137.02,137.95,135.9,137.85,5337.0,122.5715,123.4034,121.5696,123.3139,5337.0
2022-12-14 11:00:00,137.81,138.78,137.81,138.6,3532.0,123.2781,124.1459,123.2781,123.9848,3532.0
2022-12-14 11:30:00,138.65,138.69,137.86,137.91,3808.0,124.0296,124.0654,123.3229,123.3676,3808.0
2022-12-14 12:00:00,137.99,138.06,137.63,137.97,2336.0,123.4392,123.5018,123.1171,123.4213,2336.0
2022-12-14 12:30:00,138.06,138.25,137.87,137.9,3900.0,123.5018,123.6717,123.3318,123.3587,3900.0
2022-12-14 13:00:00,137.84,138.47,137.84,138.47,3594.0,123.305,123.8686,123.305,123.8686,3594.0
2022-12-14 13:30:00,138.42,138.83,137.95,138.83,4318.0,123.8238,124.1906,123.4034,124.1906,4318.0
2022-12-14 14:00:00,138.61,139.38,137.13,139.38,7400.0,123.9938,124.6826,122.6699,124.6826,7400.0
2022-12-14 14:30:00,139.47,139.85,137.56,138.05,9491.0,124.7631,125.103,123.0545,123.4928,9491.0
2022-12-14 15:00:00,138.06,139.41,137.81,137.81,8879.0,123.5018,124.7094,123.2781,123.2781,8879.0
2022-12-14 15:30:00,137.5,137.61,136.68,136.77,15623.0,123.0008,123.0992,122.2673,122.3478,15623.0
2022-12-15 09:30:00,134.64,137.93,134.61,136.26,17566.0,120.4424,123.3855,120.4156,121.8916,17566.0
2022-12-15 10:00:00,136.65,137.63,136.48,137.18,4236.0,122.2405,123.1171,122.0884,122.7146,4236.0
2022-12-15 10:30:00,137.04,137.94,136.48,137.21,7830.0,122.5893,123.3944,122.0884,122.7414,7830.0
2022-12-15 11:00:00,137.5,137.7,135.66,135.66,5711.0,123.0008,123.1797,121.3549,121.3549,5711.0
2022-12-15 11:30:00,135.67,136.33,135.4,136.33,7335.0,121.3638,121.9542,121.1223,121.9542,7335.0
2022-12-15 12:00:00,136.27,137.49,136.27,137.49,4686.0,121.9005,122.9919,121.9005,122.9919,4686.0
2022-12-15 12:30:00,137.5,137.58,137.04,137.46,3328.0,123.0008,123.0724,122.5893,122.9651,3328.0
2022-12-15 13:00:00,137.58,137.58,136.73,137.06,4336.0,123.0724,123.0724,122.312,122.6072,4336.0
2022-12-15 13:30:00,137.0,137.49,136.97,137.17,3370.0,122.5536,122.9919,122.5267,122.7056,3370.0
2022-12-15 14:00:00,137.1,137.4,137.08,137.08,3271.0,122.643,122.9114,122.6251,122.6251,3271.0
2022-12-15 14:30:00,137.29,137.58,137.21,137.43,1100.0,122.813,123.0724,122.7414,122.9382,1100.0
2022-12-15 15:00:00,137.64,137.64,137.2,137.28,4286.0,123.1261,123.1261,122.7325,122.804,4286.0
2022-12-15 15:30:00,137.37,137.71,136.84,137.16,15409.0,122.8845,123.1887,122.4104,122.6967,15409.0
2022-12-16 09:30:00,134.17,136.42,133.99,134.8,12402.0,120.022,122.0347,119.861,120.5855,12402.0
2022-12-16 10:00:00,134.59,134.89,133.53,133.72,15355.0,120.3977,120.6661,119.4495,119.6194,15355.0
2022-12-16 10:30:00,133.81,134.2,132.85,133.04,11543.0,119.6999,120.0488,118.8412,119.0111,11543.0
2022-12-16 11:00:00,133.28,133.87,133.28,133.72,6426.0,119.2258,119.7536,119.2258,119.6194,6426.0
2022-12-16 11:30:00,133.94,134.02,133.04,133.25,7472.0,119.8162,119.8878,119.0111,119.199,7472.0
2022-12-16 12:00:00,133.57,134.4,133.53,133.81,7868.0,119.4852,120.2277,119.4495,119.6999,7868.0
2022-12-16 12:30:00,133.8,134.36,133.4,133.42,6477.0,119.691,120.1919,119.3332,119.3511,6477.0
2022-12-16 13:00:00,133.55,133.96,133.4,133.7,6411.0,119.4674,119.8341,119.3332,119.6015,6411.0
2022-12-16 13:30:00,133.8,133.96,133.33,133.73,5042.0,119.691,119.8341,119.2706,119.6284,5042.0
2022-12-16 14:00:00,133.8,134.29,133.67,134.27,7271.0,119.691,120.1293,119.5747,120.1114,7271.0
2022-12-16 14:30:00,134.31,134.34,133.64,134.28,6744.0,120.1472,120.1741,119.5479,120.1204,6744.0
2022-12-16 15:00:00,134.14,135.07,133.8,134.94,8816.0,119.9951,120.8271,119.691,120.7108,8816.0
2022-12-16 15:30:00,135.17,135.7,134.34,134.36,94274.0,120.9165,121.3906,120.1741,120.1919,94274.0
2022-12-19 09:30:00,135.17,136.23,133.25,133.63,7192.0,120.9165,121.8648,119.199,119.5389,7192.0
2022-12-19 10:00:00,133.88,134.86,133.87,134.13,4708.0,119.7626,120.6392,119.7536,119.9862,4708.0
2022-12-19 10:30:00,134.26,134.26,133.54,133.64,2800.0,120.1025,120.1025,119.4584,119.5479,2800.0
2022-12-19 11:00:00,133.93,134.87,133.9,134.81,1300.0,119.8073,120.6482,119.7805,120.5945,1300.0
2022-12-19 11:30:00,134.89,134.98,134.47,134.47,2010.0,120.6661,120.7466,120.2903,120.2903,2010.0
2022-12-19 12:00:00,134.51,134.58,133.72,133.85,2148.0,120.3261,120.3887,119.6194,119.7357,2148.0
2022-12-19 12:30:00,134.09,134.17,133.1,133.41,2037.0,119.9504,120.022,119.0648,119.3421,2037.0
2022-12-19 13:00:00,133.52,134.04,133.17,133.78,2240.0,119.4405,119.9057,119.1274,119.6731,2240.0
2022-12-19 13:30:00,133.7,133.8,133.58,133.72,1847.0,119.6015,119.691,119.4942,119.6194,1847.0
2022-12-19 14:00:00,133.68,133.68,132.82,132.82,1556.0,119.5836,119.5836,118.8143,118.8143,1556.0
2022-12-19 14:30:00,132.81,133.11,132.66,132.97,2501.0,118.8054,119.0738,118.6712,118.9485,2501.0
2022-12-19 15:00:00,132.85,133.74,132.72,133.72,2648.0,118.8412,119.6373,118.7249,119.6194,2648.0
2022-12-19 15:30:00,133.74,133.75,133.36,133.56,5731.0,119.6373,119.6463,119.2974,119.4763,5731.0
2022-12-20 09:30:00,133.59,134.93,133.02,134.93,6208.0,119.5031,120.7018,118.9932,120.7018,6208.0
2022-12-20 10:00:00,135.26,136.04,134.98,135.03,23411.0,120.997,121.6948,120.7466,120.7913,23411.0
2022-12-20 10:30:00,135.14,135.18,134.75,135.04,5831.0,120.8897,120.9255,120.5408,120.8002,5831.0
2022-12-20 11:00:00,135.13,135.13,134.28,134.28,908.0,120.8807,120.8807,120.1204,120.1204,908.0
2022-12-20 11:30:00,134.51,134.62,134.36,134.51,1645.0,120.3261,120.4245,120.1919,120.3261,1645.0
2022-12-20 12:00:00,134.57,134.57,133.95,133.95,1861.0,120.3798,120.3798,119.8252,119.8252,1861.0
2022-12-20 12:30:00,133.93,134.54,133.79,134.54,3000.0,119.8073,120.353,119.682,120.353,3000.0
2022-12-20 13:00:00,134.55,135.7,134.5,135.7,1500.0,120.3619,121.3906,120.3172,121.3906,1500.0
2022-12-20 13:30:00,135.76,136.06,135.76,136.06,1100.0,121.4443,121.7127,121.4443,121.7127,1100.0
2022-12-20 14:00:00,135.94,135.95,135.32,135.32,2200.0,121.6053,121.6143,121.0507,121.0507,2200.0
2022-12-20 14:30:00,135.29,135.32,135.29,135.32,300.0,121.0239,121.0507,121.0239,121.0507,300.0
2022-12-20 15:00:00,134.98,135.2,134.95,135.0,1300.0,120.7466,120.9434,120.7197,120.7645,1300.0
2022-12-20 15:30:00,135.11,135.49,134.89,134.89,4231.0,120.8629,121.2028,120.6661,120.6661,4231.0
2022-12-21 09:30:00,137.97,138.02,135.67,136.01,9403.0,123.4213,123.466,121.3638,121.668,9403.0
2022-12-21 10:00:00,135.94,136.85,135.94,136.67,6632.0,121.6053,122.4194,121.6053,122.2584,6632.0
2022-12-21 10:30:00,137.0,137.65,136.89,136.89,4764.0,122.5536,123.135,122.4552,122.4552,4764.0
2022-12-21 11:00:00,136.94,137.2,136.8,136.83,4804.0,122.4999,122.7325,122.3746,122.4015,4804.0
2022-12-21 11:30:00,136.82,137.2,136.64,137.0,1702.0,122.3925,122.7325,122.2315,122.5536,1702.0
2022-12-21 12:00:00,136.86,137.24,136.86,136.87,4052.0,122.4283,122.7683,122.4283,122.4373,4052.0
2022-12-21 12:30:00,137.26,137.37,136.95,137.07,1400.0,122.7861,122.8845,122.5088,122.6162,1400.0
2022-12-21 13:00:00,137.18,137.41,136.91,136.91,3211.0,122.7146,122.9203,122.4731,122.4731,3211.0
2022-12-21 13:30:00,137.02,137.53,136.83,137.53,1536.0,122.5715,123.0277,122.4015,123.0277,1536.0
2022-12-21 14:00:00,137.75,137.75,137.58,137.73,400.0,123.2245,123.2245,123.0724,123.2066,400.0
2022-12-21 14:30:00,137.42,137.58,137.36,137.39,2200.0,122.9293,123.0724,122.8756,122.9024,2200.0
2022-12-21 15:00:00,137.68,137.69,137.43,137.43,3358.0,123.1619,123.1708,122.9382,122.9382,3358.0
2022-12-21 15:30:00,137.32,137.48,136.88,136.96,10451.0,122.8398,122.9829,122.4462,122.5178,10451.0
2022-12-22 09:30:00,136.6,136.63,134.78,134.87,5250.0,122.1957,122.2226,120.5677,120.6482,5250.0
2022-12-22 10:00:00,134.73,134.73,133.86,133.98,3429.0,120.5229,120.5229,119.7447,119.852,3429.0
2022-12-22 10:30:00,133.75,133.85,133.12,133.16,2916.0,119.6463,119.7357,119.0827,119.1185,2916.0
2022-12-22 11:00:00,133.0,133.68,132.94,133.36,2700.0,118.9754,119.5836,118.9217,119.2974,2700.0
2022-12-22 11:30:00,133.7,133.7,132.77,132.83,1232.0,119.6015,119.6015,118.7696,118.8233,1232.0
2022-12-22 12:00:00,132.97,132.97,132.01,132.01,3468.0,118.9485,118.9485,118.0897,118.0897,3468.0
2022-12-22 12:30:00,132.24,132.24,130.97,130.97,2921.0,118.2955,118.2955,117.1594,117.1594,2921.0
2022-12-22 13:00:00,130.81,131.27,130.73,130.84,1900.0,117.0163,117.4278,116.9447,117.0431,1900.0
2022-12-22 13:30:00,130.37,130.46,129.85,129.87,4997.0,116.6227,116.7032,116.1575,116.1754,4997.0
2022-12-22 14:00:00,129.9,130.4,129.68,130.35,3100.0,116.2022,116.6495,116.0054,116.6048,3100.0
2022-12-22 14:30:00,131.21,132.21,130.91,132.21,2670.0,117.3741,118.2687,117.1057,118.2687,2670.0
2022-12-22 15:00:00,132.16,133.46,132.08,133.46,4185.0,118.2239,119.3868,118.1524,119.3868,4185.0
2022-12-22 15:30:00,133.09,133.09,132.53,132.84,6405.0,119.0559,119.0559,118.5549,118.8322,6405.0
2022-12-23 09:30:00,135.19,135.22,134.07,134.94,7110.0,120.9344,120.9613,119.9325,120.7108,7110.0
2022-12-23 10:00:00,135.08,136.7,135.08,136.7,14034.0,120.836,122.2852,120.836,122.2852,14034.0
2022-12-23 10:30:00,136.65,137.0,135.97,136.13,4906.0,122.2405,122.5536,121.6322,121.7753,4906.0
2022-12-23 11:00:00,135.84,136.0,135.66,135.71,2525.0,121.5159,121.659,121.3549,121.3996,2525.0
2022-12-23 11:30:00,135.4,135.88,135.4,135.75,616.0,121.1223,121.5517,121.1223,121.4354,616.0
2022-12-23 12:00:00,136.06,136.23,135.79,136.23,954.0,121.7127,121.8648,121.4712,121.8648,954.0
2022-12-23 12:30:00,136.06,136.15,135.99,136.08,800.0,121.7127,121.7932,121.6501,121.7306,800.0
2022-12-23 13:00:00,135.87,135.97,135.65,135.97,900.0,121.5427,121.6322,121.3459,121.6322,900.0
2022-12-23 13:30:00,136.06,136.21,135.79,135.94,1100.0,121.7127,121.8469,121.4712,121.6053,1100.0
2022-12-23 14:00:00,135.99,136.02,135.54,135.85,2683.0,121.6501,121.6769,121.2475,121.5248,2683.0
2022-12-23 14:30:00,135.85,136.25,135.81,136.18,2384.0,121.5248,121.8826,121.489,121.82,2384.0
2022-12-23 15:00:00,136.18,136.59,136.11,136.52,21570.0,121.82,122.1868,121.7574,122.1242,21570.0
2022-12-23 15:30:00,136.47,137.08,136.42,137.03,10251.0,122.0794,122.6251,122.0347,122.5804,10251.0
2022-12-27 09:30:00,138.01,138.01,136.78,137.68,4165.0,123.4571,123.4571,122.3568,123.1619,4165.0
2022-12-27 10:00:00,137.65,138.02,137.2,138.02,2700.0,123.135,123.466,122.7325,123.466,2700.0
2022-12-27 10:30:00,138.08,138.17,137.05,137.15,7654.0,123.5197,123.6002,122.5983,122.6877,7654.0
2022-12-27 11:00:00,136.97,137.61,136.97,137.41,2000.0,122.5267,123.0992,122.5267,122.9203,2000.0
2022-12-27 11:30:00,137.52,137.94,137.46,137.85,3897.0,123.0187,123.3944,122.9651,123.3139,3897.0
2022-12-27 12:00:00,137.82,137.91,137.37,137.48,5752.0,123.2871,123.3676,122.8845,122.9829,5752.0
2022-12-27 12:30:00,137.49,137.53,137.1,137.27,4952.0,122.9919,123.0277,122.643,122.7951,4952.0
2022-12-27 13:00:00,137.28,137.63,137.2,137.55,3946.0,122.804,123.1171,122.7325,123.0456,3946.0
2022-12-27 13:30:00,137.72,138.02,137.56,137.57,3721.0,123.1976,123.466,123.0545,123.0635,3721.0
2022-12-27 14:00:00,137.6,137.6,136.48,136.55,3200.0,123.0903,123.0903,122.0884,122.151,3200.0
2022-12-27 14:30:00,136.6,137.41,136.56,137.41,3000.0,122.1957,122.9203,122.16,122.9203,3000.0
2022-12-27 15:00:00,137.37,137.63,137.27,137.6,9034.0,122.8845,123.1171,122.7951,123.0903,9034.0
2022-12-27 15:30:00,137.55,137.74,137.25,137.55,4202.0,123.0456,123.2155,122.7772,123.0456,4202.0
2022-12-28 09:30:00,136.85,137.47,135.75,135.76,5265.0,122.4194,122.974,121.4354,121.4443,5265.0
2022-12-28 10:00:00,135.86,136.04,134.85,134.95,4897.0,121.5338,121.6948,120.6303,120.7197,4897.0
2022-12-28 10:30:00,134.96,135.78,134.96,135.27,3018.0,120.7287,121.4622,120.7287,121.006,3018.0
2022-12-28 11:00:00,135.31,135.76,134.6,135.76,1600.0,121.0418,121.4443,120.4066,121.4443,1600.0
2022-12-28 11:30:00,135.78,135.78,134.91,134.91,2685.0,121.4622,121.4622,120.6839,120.6839,2685.0
2022-12-28 12:00:00,134.88,135.0,134.52,134.97,2355.0,120.6571,120.7645,120.3351,120.7376,2355.0
2022-12-28 12:30:00,135.05,135.74,134.98,135.74,3567.0,120.8092,121.4264,120.7466,121.4264,3567.0
2022-12-28 13:00:00,135.96,136.09,135.49,135.67,2465.0,121.6232,121.7395,121.2028,121.3638,2465.0
2022-12-28 13:30:00,135.47,135.49,135.21,135.29,1100.0,121.1849,121.2028,120.9523,121.0239,1100.0
2022-12-28 14:00:00,135.1,135.17,134.93,134.93,1056.0,120.8539,120.9165,120.7018,120.7018,1056.0
2022-12-28 14:30:00,135.2,135.86,135.2,135.38,1900.0,120.9434,121.5338,120.9434,121.1044,1900.0
2022-12-28 15:00:00,135.23,135.3,134.12,134.17,5400.0,120.9702,121.0328,119.9773,120.022,5400.0
2022-12-28 15:30:00,134.14,134.71,134.0,134.52,10183.0,119.9951,120.505,119.8699,120.3351,10183.0
2022-12-29 09:30:00,133.27,135.5,133.27,135.31,3520.0,119.2169,121.2117,119.2169,121.0418,3520.0
2022-12-29 10:00:00,135.12,136.01,135.09,135.54,2510.0,120.8718,121.668,120.845,121.2475,2510.0
2022-12-29 10:30:00,135.5,135.65,135.29,135.47,1888.0,121.2117,121.3459,121.0239,121.1849,1888.0
2022-12-29 11:00:00,135.41,135.68,134.96,135.68,1400.0,121.1312,121.3728,120.7287,121.3728,1400.0
2022-12-29 11:30:00,135.77,136.17,135.55,135.82,2300.0,121.4533,121.8111,121.2565,121.498,2300.0
2022-12-29 12:00:00,135.71,136.01,135.58,135.67,2138.0,121.3996,121.668,121.2833,121.3638,2138.0
2022-12-29 12:30:00,135.33,136.2,135.22,136.04,2743.0,121.0597,121.8379,120.9613,121.6948,2743.0
2022-12-29 13:00:00,136.1,136.3,135.98,136.3,2555.0,121.7485,121.9274,121.6411,121.9274,2555.0
2022-12-29 13:30:00,136.23,136.48,136.1,136.25,2200.0,121.8648,122.0884,121.7485,121.8826,2200.0
2022-12-29 14:00:00,136.25,136.77,136.25,136.6,3511.0,121.8826,122.3478,121.8826,122.1957,3511.0
2022-12-29 14:30:00,136.54,137.0,136.48,136.82,2340.0,122.1421,122.5536,122.0884,122.3925,2340.0
2022-12-29 15:00:00,136.94,137.13,136.23,136.6,4459.0,122.4999,122.6699,121.8648,122.1957,4459.0
2022-12-29 15:30:00,136.65,136.76,136.05,136.2,9751.0,122.2405,122.3389,121.7037,121.8379,9751.0
2022-12-30 09:30:00,135.56,136.38,135.01,135.75,1744.0,121.2654,121.9989,120.7734,121.4354,1744.0
2022-12-30 10:00:00,135.98,136.57,135.78,136.57,965.0,121.6411,122.1689,121.4622,122.1689,965.0
2022-12-30 10:30:00,136.9,137.16,136.46,136.74,1834.0,122.4641,122.6967,122.0705,122.321,1834.0
2022-12-30 11:00:00,136.69,136.86,136.5,136.61,1633.0,122.2762,122.4283,122.1063,122.2047,1633.0
2022-12-30 11:30:00,136.73,136.8,136.11,136.8,1705.0,122.312,122.3746,121.7574,122.3746,1705.0
2022-12-30 12:00:00,136.8,136.83,136.59,136.71,1553.0,122.3746,122.4015,122.1868,122.2941,1553.0
2022-12-30 12:30:00,136.77,136.83,136.48,136.48,1175.0,122.3478,122.4015,122.0884,122.0884,1175.0
2022-12-30 13:00:00,136.61,136.61,135.67,136.01,900.0,122.2047,122.2047,121.3638,121.668,900.0
2022-12-30 13:30:00,136.14,136.31,136.01,136.19,1456.0,121.7842,121.9363,121.668,121.829,1456.0
2022-12-30 14:00:00,136.09,136.17,135.85,136.06,2440.0,121.7395,121.8111,121.5248,121.7127,2440.0
2022-12-30 14:30:00,136.2,136.45,135.91,136.45,4280.0,121.8379,122.0616,121.5785,122.0616,4280.0
2022-12-30 15:00:00,136.55,136.77,136.21,136.25,3338.0,122.151,122.3478,121.8469,121.8826,3338.0
2022-12-30 15:30:00,136.24,136.92,136.24,136.74,8644.0,121.8737,122.482,121.8737,122.321,8644.0
2023-01-03 09:30:00,134.3,136.16,134.3,135.44,3555.0,120.1383,121.8021,120.1383,121.1581,3555.0
2023-01-03 10:00:00,135.09,135.81,133.66,134.05,17769.0,120.845,121.489,119.5658,119.9146,17769.0
2023-01-03 10:30:00,133.84,134.94,133.62,134.94,5656.0,119.7268,120.7108,119.53,120.7108,5656.0
2023-01-03 11:00:00,135.07,135.07,133.25,133.38,1900.0,120.8271,120.8271,119.199,119.3153,1900.0
2023-01-03 11:30:00,133.06,133.06,131.94,132.36,3100.0,119.029,119.029,118.0271,118.4028,3100.0
2023-01-03 12:00:00,132.54,132.89,132.5,132.78,1900.0,118.5639,118.877,118.5281,118.7786,1900.0
2023-01-03 12:30:00,132.73,132.97,131.75,132.32,3185.0,118.7338,118.9485,117.8572,118.3671,3185.0
2023-01-03 13:00:00,132.21,132.49,131.6,131.6,1912.0,118.2687,118.5191,117.723,117.723,1912.0
2023-01-03 13:30:00,131.58,131.62,131.05,131.41,1533.0,117.7051,117.7409,117.231,117.553,1533.0
2023-01-03 14:00:00,131.17,131.26,130.44,130.79,2690.0,117.3383,117.4188,116.6853,116.9984,2690.0
2023-01-03 14:30:00,130.76,130.78,129.63,130.14,9339.0,116.9716,116.9894,115.9607,116.4169,9339.0
2023-01-03 15:00:00,130.28,131.14,130.16,130.71,3695.0,116.5422,117.3115,116.4348,116.9268,3695.0
2023-01-03 15:30:00,130.84,131.72,130.44,131.31,10200.0,117.0431,117.8303,116.6853,117.4636,10200.0
2023-01-04 09:30:00,129.11,131.44,128.08,131.44,6026.0,115.4955,117.5799,114.5742,117.5799,6026.0
2023-01-04 10:00:00,132.06,132.87,130.29,131.68,2186.0,118.1345,118.8591,116.5511,117.7945,2186.0
2023-01-04 10:30:00,131.63,132.06,131.5,131.67,2225.0,117.7498,118.1345,117.6335,117.7856,2225.0
2023-01-04 11:00:00,131.63,132.56,131.63,132.2,7093.0,117.7498,118.5818,117.7498,118.2597,7093.0
2023-01-04 11:30:00,132.23,132.68,131.63,132.45,2061.0,118.2865,118.6891,117.7498,118.4834,2061.0
2023-01-04 12:00:00,132.55,132.7,132.0,132.0,2011.0,118.5728,118.707,118.0808,118.0808,2011.0
2023-01-04 12:30:00,132.05,132.55,131.53,131.65,4340.0,118.1255,118.5728,117.6604,117.7677,4340.0
2023-01-04 13:00:00,131.57,131.71,131.13,131.49,2000.0,117.6961,117.8214,117.3025,117.6246,2000.0
2023-01-04 13:30:00,131.49,131.49,131.0,131.0,2019.0,117.6246,117.6246,117.1863,117.1863,2019.0
2023-01-04 14:00:00,131.37,131.37,129.76,129.76,2203.0,117.5172,117.5172,116.077,116.077,2203.0
2023-01-04 14:30:00,129.92,130.32,129.8,130.25,1436.0,116.2201,116.578,116.1128,116.5153,1436.0
2023-01-04 15:00:00,130.61,130.65,130.12,130.22,3266.0,116.8374,116.8732,116.399,116.4885,3266.0
2023-01-04 15:30:00,130.15,130.74,129.57,130.74,5400.0,116.4259,116.9537,115.907,116.9537,5400.0
2023-01-05 09:30:00,131.13,131.79,130.99,131.79,1741.0,117.3025,117.8929,117.1773,117.8929,1741.0
2023-01-05 10:00:00,131.79,132.53,131.15,132.36,4867.0,117.8929,118.5549,117.3204,118.4028,4867.0
2023-01-05 10:30:00,132.31,133.03,132.22,132.3,22402.0,118.3581,119.0022,118.2776,118.3492,22402.0
2023-01-05 11:00:00,132.41,133.53,132.41,133.06,19915.0,118.4476,119.4495,118.4476,119.029,19915.0
2023-01-05 11:30:00,133.35,133.8,133.01,133.54,4454.0,119.2884,119.691,118.9843,119.4584,4454.0
2023-01-05 12:00:00,133.75,133.98,133.2,133.83,7047.0,119.6463,119.852,119.1543,119.7178,7047.0
2023-01-05 12:30:00,133.88,134.25,133.86,134.25,2263.0,119.7626,120.0935,119.7447,120.0935,2263.0
2023-01-05 13:00:00,134.32,135.12,134.17,135.12,2867.0,120.1562,120.8718,120.022,120.8718,2867.0
2023-01-05 13:30:00,135.05,135.08,134.71,134.86,1648.0,120.8092,120.836,120.505,120.6392,1648.0
2023-01-05 14:00:00,135.04,135.05,134.51,134.51,3349.0,120.8002,120.8092,120.3261,120.3261,3349.0
2023-01-05 14:30:00,134.58,135.06,134.5,134.91,3115.0,120.3887,120.8181,120.3172,120.6839,3115.0
2023-01-05 15:00:00,134.76,134.94,134.0,134.01,3789.0,120.5498,120.7108,119.8699,119.8789,3789.0
2023-01-05 15:30:00,134.09,134.13,133.58,133.95,6330.0,119.9504,119.9862,119.4942,119.8252,6330.0
2023-01-06 09:30:00,136.64,138.19,136.02,137.15,14779.0,122.2315,123.6181,121.6769,122.6877,14779.0
2023-01-06 10:00:00,137.33,138.72,137.33,138.54,14483.0,122.8488,124.0922,122.8488,123.9312,14483.0
2023-01-06 10:30:00,138.59,139.3,138.15,138.42,7720.0,123.9759,124.611,123.5823,123.8238,7720.0
2023-01-06 11:00:00,138.4,138.4,137.88,138.18,3665.0,123.8059,123.8059,123.3408,123.6091,3665.0
2023-01-06 11:30:00,138.18,138.31,137.9,138.09,7510.0,123.6091,123.7254,123.3587,123.5286,7510.0
2023-01-06 12:00:00,138.09,138.15,136.95,136.97,2845.0,123.5286,123.5823,122.5088,122.5267,2845.0
2023-01-06 12:30:00,136.88,137.5,136.79,137.27,1700.0,122.4462,123.0008,122.3657,122.7951,1700.0
2023-01-06 13:00:00,137.37,137.59,137.1,137.21,1214.0,122.8845,123.0813,122.643,122.7414,1214.0
2023-01-06 13:30:00,137.08,137.53,136.69,136.93,2733.0,122.6251,123.0277,122.2762,122.4909,2733.0
2023-01-06 14:00:00,136.91,137.22,136.77,137.07,1977.0,122.4731,122.7504,122.3478,122.6162,1977.0
2023-01-06 14:30:00,137.15,138.07,137.15,137.89,2000.0,122.6877,123.5107,122.6877,123.3497,2000.0
2023-01-06 15:00:00,137.88,138.2,137.8,138.2,4852.0,123.3408,123.627,123.2692,123.627,4852.0
2023-01-06 15:30:00,138.16,138.57,137.94,138.02,17052.0,123.5912,123.958,123.3944,123.466,17052.0
2023-01-09 09:30:00,141.55,143.09,140.85,143.06,11809.0,126.6238,128.0014,125.9976,127.9745,11809.0
2023-01-09 10:00:00,142.78,143.33,141.51,141.51,11669.0,127.7241,128.2161,126.588,126.588,11669.0
2023-01-09 10:30:00,141.29,142.6,141.03,142.43,3932.0,126.3912,127.563,126.1586,127.411,3932.0
2023-01-09 11:00:00,142.2,142.33,141.91,142.29,3517.0,127.2052,127.3215,126.9458,127.2857,3517.0
2023-01-09 11:30:00,142.25,142.41,141.85,142.37,3824.0,127.25,127.3931,126.8921,127.3573,3824.0
2023-01-09 12:00:00,141.85,141.85,140.97,141.12,3015.0,126.8921,126.8921,126.1049,126.2391,3015.0
2023-01-09 12:30:00,141.27,141.62,141.21,141.34,2932.0,126.3733,126.6864,126.3196,126.4359,2932.0
2023-01-09 13:00:00,141.35,141.51,140.75,141.42,2637.0,126.4449,126.588,125.9081,126.5075,2637.0
2023-01-09 13:30:00,141.24,141.33,141.03,141.3,1501.0,126.3465,126.427,126.1586,126.4001,1501.0
2023-01-09 14:00:00,141.61,141.8,141.04,141.13,3194.0,126.6774,126.8474,126.1675,126.2481,3194.0
2023-01-09 14:30:00,141.03,141.79,140.97,141.78,7072.0,126.1586,126.8385,126.1049,126.8295,7072.0
2023-01-09 15:00:00,142.0,142.0,141.02,141.18,16759.0,127.0263,127.0263,126.1497,126.2928,16759.0
2023-01-09 15:30:00,141.09,141.89,141.0,141.49,13072.0,126.2123,126.9279,126.1318,126.5701,13072.0
2023-01-10 09:30:00,142.49,143.03,140.5,140.94,4841.0,127.4646,127.9477,125.6845,126.0781,4841.0
2023-01-10 10:00:00,140.88,141.57,140.68,141.27,3000.0,126.0244,126.6417,125.8455,126.3733,3000.0
2023-01-10 10:30:00,141.11,141.11,140.41,140.64,5833.0,126.2302,126.2302,125.604,125.8097,5833.0
2023-01-10 11:00:00,140.71,140.78,139.81,139.9,2500.0,125.8723,125.935,125.0673,125.1478,2500.0
2023-01-10 11:30:00,140.05,140.18,139.95,140.16,1600.0,125.2819,125.3982,125.1925,125.3803,1600.0
2023-01-10 12:00:00,140.46,140.86,140.3,140.58,2300.0,125.6487,126.0065,125.5056,125.7561,2300.0
2023-01-10 12:30:00,140.69,141.15,140.34,140.36,2559.0,125.8545,126.2659,125.5414,125.5593,2559.0
2023-01-10 13:00:00,140.19,140.55,140.19,140.43,700.0,125.4072,125.7292,125.4072,125.6219,700.0
2023-01-10 13:30:00,140.75,141.61,140.75,141.57,5300.0,125.9081,126.6774,125.9081,126.6417,5300.0
2023-01-10 14:00:00,141.79,141.91,141.31,141.31,2638.0,126.8385,126.9458,126.4091,126.4091,2638.0
2023-01-10 14:30:00,141.32,141.75,141.3,141.71,2500.0,126.418,126.8027,126.4001,126.7669,2500.0
2023-01-10 15:00:00,141.73,141.99,141.47,141.47,5620.0,126.7848,127.0174,126.5522,126.5522,5620.0
2023-01-10 15:30:00,141.33,141.94,141.33,141.94,5200.0,126.427,126.9726,126.427,126.9726,5200.0
2023-01-11 09:30:00,144.12,144.12,142.0,142.0,10377.0,128.9228,128.9228,127.0263,127.0263,10377.0
2023-01-11 10:00:00,141.81,142.29,140.9,141.37,4947.0,126.8564,127.2857,126.0423,126.4628,4947.0
2023-01-11 10:30:00,141.57,141.57,140.45,140.6,1813.0,126.6417,126.6417,125.6398,125.7739,1813.0
2023-01-11 11:00:00,140.59,141.45,140.59,141.45,5824.0,125.765,126.5343,125.765,126.5343,5824.0
2023-01-11 11:30:00,141.5,142.3,141.5,142.13,3027.0,126.579,127.2947,126.579,127.1426,3027.0
2023-01-11 12:00:00,142.02,142.73,141.9,141.91,2470.0,127.0442,127.6793,126.9369,126.9458,2470.0
2023-01-11 12:30:00,141.87,142.15,141.71,142.07,1222.0,126.91,127.1605,126.7669,127.0889,1222.0
2023-01-11 13:00:00,142.07,142.23,141.58,141.89,3551.0,127.0889,127.2321,126.6506,126.9279,3551.0
2023-01-11 13:30:00,141.91,142.23,141.81,141.83,5692.0,126.9458,127.2321,126.8564,126.8742,5692.0
2023-01-11 14:00:00,141.9,142.58,141.65,142.53,6447.0,126.9369,127.5452,126.7132,127.5004,6447.0
2023-01-11 14:30:00,142.49,142.7,142.37,142.7,5680.0,127.4646,127.6525,127.3573,127.6525,5680.0
2023-01-11 15:00:00,142.71,142.76,142.53,142.53,3496.0,127.6614,127.7062,127.5004,127.5004,3496.0
2023-01-11 15:30:00,142.39,142.39,142.0,142.24,14111.0,127.3752,127.3752,127.0263,127.241,14111.0
2023-01-12 09:30:00,143.07,144.5,143.07,143.78,4542.0,127.9835,129.2627,127.9835,128.6186,4542.0
2023-01-12 10:00:00,143.97,145.69,143.97,145.15,6502.0,128.7886,130.3272,128.7886,129.8442,6502.0
2023-01-12 10:30:00,145.0,145.64,144.51,145.6,3528.0,129.71,130.2825,129.2716,130.2467,3528.0
2023-01-12 11:00:00,145.29,146.04,145.07,145.87,3805.0,129.9694,130.6403,129.7726,130.4882,3805.0
2023-01-12 11:30:00,145.88,145.9,145.15,145.48,2348.0,130.4972,130.5151,129.8442,130.1394,2348.0
2023-01-12 12:00:00,145.71,146.07,145.7,146.07,1501.0,130.3451,130.6671,130.3362,130.6671,1501.0
2023-01-12 12:30:00,145.99,146.54,145.99,146.47,2059.0,130.5956,131.0876,130.5956,131.025,2059.0
2023-01-12 13:00:00,146.52,146.61,145.31,145.31,5188.0,131.0697,131.1502,129.9873,129.9873,5188.0
2023-01-12 13:30:00,145.37,146.2,145.25,146.03,2500.0,130.041,130.7834,129.9336,130.6314,2500.0
2023-01-12 14:00:00,145.66,145.99,145.54,145.69,1398.0,130.3004,130.5956,130.193,130.3272,1398.0
2023-01-12 14:30:00,145.67,146.21,145.37,145.51,2658.0,130.3093,130.7924,130.041,130.1662,2658.0
2023-01-12 15:00:00,145.73,145.91,145.48,145.72,3769.0,130.363,130.524,130.1394,130.354,3769.0
2023-01-12 15:30:00,145.69,145.79,145.33,145.33,9936.0,130.3272,130.4167,130.0052,130.0052,9936.0
2023-01-13 09:30:00,145.2,145.2,144.09,144.09,1500.0,129.8889,129.8889,128.8959,128.8959,1500.0
2023-01-13 10:00:00,144.55,144.92,144.38,144.83,1000.0,129.3074,129.6384,129.1554,129.5579,1000.0
2023-01-13 10:30:00,144.85,145.3,144.62,145.1,2327.0,129.5758,129.9783,129.37,129.7994,2327.0
2023-01-13 11:00:00,144.69,145.38,144.65,145.3,1008.0,129.4327,130.0499,129.3969,129.9783,1008.0
2023-01-13 11:30:00,145.19,145.19,144.68,144.69,2700.0,129.8799,129.8799,129.4237,129.4327,2700.0
2023-01-13 12:00:00,144.88,145.02,144.62,144.85,2400.0,129.6026,129.7279,129.37,129.5758,2400.0
2023-01-13 12:30:00,144.74,144.97,144.63,144.86,1000.0,129.4774,129.6831,129.379,129.5847,1000.0
2023-01-13 13:00:00,145.0,145.11,145.0,145.11,400.0,129.71,129.8084,129.71,129.8084,400.0
2023-01-13 13:30:00,144.84,145.47,144.84,145.44,1720.0,129.5668,130.1304,129.5668,130.1036,1720.0
2023-01-13 14:00:00,145.53,145.53,145.01,145.13,1200.0,130.1841,130.1841,129.7189,129.8263,1200.0
2023-01-13 14:30:00,145.16,145.34,145.01,145.25,1300.0,129.8531,130.0141,129.7189,129.9336,1300.0
2023-01-13 15:00:00,145.41,145.55,145.1,145.47,2216.0,130.0767,130.202,129.7994,130.1304,2216.0
2023-01-13 15:30:00,145.58,145.68,144.85,145.28,8641.0,130.2288,130.3183,129.5758,129.9604,8641.0
2023-01-17 09:30:00,146.68,147.23,145.78,146.0,6006.0,131.2128,131.7048,130.4077,130.6045,6006.0
2023-01-17 10:00:00,145.75,146.39,145.55,146.31,3881.0,130.3809,130.9534,130.202,130.8818,3881.0
2023-01-17 10:30:00,146.68,147.06,146.11,146.11,3735.0,131.2128,131.5527,130.7029,130.7029,3735.0
2023-01-17 11:00:00,146.29,146.34,145.74,146.2,2199.0,130.8639,130.9087,130.3719,130.7834,2199.0
2023-01-17 11:30:00,146.34,146.34,145.77,145.77,1100.0,130.9087,130.9087,130.3988,130.3988,1100.0
2023-01-17 12:00:00,146.0,146.41,145.99,146.12,1300.0,130.6045,130.9713,130.5956,130.7119,1300.0
2023-01-17 12:30:00,145.85,146.01,145.6,145.83,1938.0,130.4703,130.6135,130.2467,130.4525,1938.0
2023-01-17 13:00:00,145.75,145.75,145.49,145.49,500.0,130.3809,130.3809,130.1483,130.1483,500.0
2023-01-17 13:30:00,145.65,145.65,145.46,145.58,1200.0,130.2914,130.2914,130.1215,130.2288,1200.0
2023-01-17 14:00:00,145.58,145.77,145.44,145.57,3309.0,130.2288,130.3988,130.1036,130.2199,3309.0
2023-01-17 14:30:00,145.79,145.79,145.4,145.4,2680.0,130.4167,130.4167,130.0678,130.0678,2680.0
2023-01-17 15:00:00,145.59,145.79,145.49,145.74,2054.0,130.2378,130.4167,130.1483,130.3719,2054.0
2023-01-17 15:30:00,145.46,145.84,145.46,145.74,5643.0,130.1215,130.4614,130.1215,130.3719,5643.0
2023-01-18 09:30:00,146.8,148.43,146.8,148.43,1610.0,131.3202,132.7783,131.3202,132.7783,1610.0
2023-01-18 10:00:00,148.76,149.54,148.6,149.47,4250.0,133.0735,133.7712,132.9304,133.7086,4250.0
2023-01-18 10:30:00,149.4,149.49,147.94,148.24,4581.0,133.646,133.7265,132.34,132.6083,4581.0
2023-01-18 11:00:00,148.26,148.26,147.39,147.39,2317.0,132.6262,132.6262,131.848,131.848,2317.0
2023-01-18 11:30:00,147.26,147.33,146.58,146.7,3139.0,131.7317,131.7943,131.1234,131.2307,3139.0
2023-01-18 12:00:00,146.65,146.75,145.56,145.63,1564.0,131.186,131.2754,130.2109,130.2735,1564.0
2023-01-18 12:30:00,145.5,145.85,145.17,145.36,1774.0,130.1572,130.4703,129.862,130.032,1774.0
2023-01-18 13:00:00,145.25,145.25,144.61,145.19,3556.0,129.9336,129.9336,129.3611,129.8799,3556.0
2023-01-18 13:30:00,145.18,145.83,145.1,145.34,4662.0,129.871,130.4525,129.7994,130.0141,4662.0
2023-01-18 14:00:00,145.27,145.46,144.97,145.39,2674.0,129.9515,130.1215,129.6831,130.0588,2674.0
2023-01-18 14:30:00,145.31,145.77,144.9,144.9,2432.0,129.9873,130.3988,129.6205,129.6205,2432.0
2023-01-18 15:00:00,144.75,144.8,144.41,144.53,5396.0,129.4863,129.5311,129.1822,129.2895,5396.0
2023-01-18 15:30:00,144.47,144.47,144.02,144.02,6486.0,129.2359,129.2359,128.8333,128.8333,6486.0
2023-01-19 09:30:00,142.66,143.73,142.66,143.53,3664.0,127.6167,128.5739,127.6167,128.395,3664.0
2023-01-19 10:00:00,143.24,143.71,142.61,143.14,6474.0,128.1356,128.556,127.572,128.0461,6474.0
2023-01-19 10:30:00,143.21,143.68,142.71,142.71,2700.0,128.1087,128.5292,127.6614,127.6614,2700.0
2023-01-19 11:00:00,142.7,142.92,141.88,142.0,4004.0,127.6525,127.8493,126.919,127.0263,4004.0
2023-01-19 11:30:00,142.41,142.65,141.96,142.53,1812.0,127.3931,127.6078,126.9905,127.5004,1812.0
2023-01-19 12:00:00,142.61,144.57,142.61,144.49,5366.0,127.572,129.3253,127.572,129.2538,5366.0
2023-01-19 12:30:00,144.34,144.71,143.96,143.96,3600.0,129.1196,129.4506,128.7796,128.7796,3600.0
2023-01-19 13:00:00,144.28,144.93,144.21,144.6,1400.0,129.0659,129.6474,129.0033,129.3522,1400.0
2023-01-19 13:30:00,145.66,145.89,145.24,145.8,1781.0,130.3004,130.5061,129.9247,130.4256,1781.0
2023-01-19 14:00:00,145.85,146.57,145.73,146.41,2600.0,130.4703,131.1144,130.363,130.9713,2600.0
2023-01-19 14:30:00,146.24,146.65,146.06,146.54,2100.0,130.8192,131.186,130.6582,131.0876,2100.0
2023-01-19 15:00:00,146.49,146.77,145.96,146.66,3341.0,131.0429,131.2933,130.5687,131.1949,3341.0
2023-01-19 15:30:00,146.42,146.78,146.33,146.44,7901.0,130.9802,131.3023,130.8997,130.9981,7901.0
2023-01-20 09:30:00,146.26,146.5,145.95,146.5,1200.0,130.8371,131.0518,130.5598,131.0518,1200.0
2023-01-20 10:00:00,146.37,147.19,146.36,146.96,1600.0,130.9355,131.669,130.9266,131.4633,1600.0
2023-01-20 10:30:00,147.01,147.15,146.46,146.71,1612.0,131.508,131.6333,131.016,131.2397,1612.0
2023-01-20 11:00:00,146.69,147.67,146.69,147.66,2650.0,131.2218,132.0984,131.2218,132.0895,2650.0
2023-01-20 11:30:00,147.14,147.81,147.14,147.46,1472.0,131.6243,132.2237,131.6243,131.9106,1472.0
2023-01-20 12:00:00,147.43,147.69,147.32,147.6,1430.0,131.8837,132.1163,131.7853,132.0358,1430.0
2023-01-20 12:30:00,147.51,147.55,147.22,147.3,1100.0,131.9553,131.9911,131.6959,131.7674,1100.0
2023-01-20 13:00:00,147.35,147.38,146.73,146.77,1476.0,131.8122,131.839,131.2575,131.2933,1476.0
2023-01-20 13:30:00,146.79,147.47,146.79,147.47,900.0,131.3112,131.9195,131.3112,131.9195,900.0
2023-01-20 14:00:00,147.59,147.59,146.97,147.06,2675.0,132.0269,132.0269,131.4722,131.5527,2675.0
2023-01-20 14:30:00,147.3,147.57,147.1,147.1,1500.0,131.7674,132.009,131.5885,131.5885,1500.0
2023-01-20 15:00:00,147.39,147.65,147.32,147.53,3400.0,131.848,132.0805,131.7853,131.9732,3400.0
2023-01-20 15:30:00,147.56,147.7,147.35,147.5,5320.0,132.0,132.1253,131.8122,131.9464,5320.0
2023-01-23 09:30:00,149.0,149.39,148.41,148.74,8327.0,133.2882,133.6371,132.7604,133.0556,8327.0
2023-01-23 10:00:00,149.06,149.31,148.47,149.3,3307.0,133.3419,133.5655,132.8141,133.5565,3307.0
2023-01-23 10:30:00,149.22,149.35,148.47,149.32,6752.0,133.485,133.6013,132.8141,133.5744,6752.0
2023-01-23 11:00:00,149.5,149.6,149.15,149.15,2809.0,133.7355,133.8249,133.4224,133.4224,2809.0
2023-01-23 11:30:00,149.25,149.29,148.8,149.11,4167.0,133.5118,133.5476,133.1093,133.3866,4167.0
2023-01-23 12:00:00,149.06,149.78,149.0,149.78,7971.0,133.3419,133.9859,133.2882,133.9859,7971.0
2023-01-23 12:30:00,149.63,150.04,149.5,149.93,2370.0,133.8517,134.2185,133.7355,134.1201,2370.0
2023-01-23 13:00:00,149.71,149.72,149.28,149.29,1500.0,133.9233,133.9323,133.5387,133.5476,1500.0
2023-01-23 13:30:00,149.28,149.81,149.07,149.7,2750.0,133.5387,134.0128,133.3508,133.9144,2750.0
2023-01-23 14:00:00,149.68,150.13,149.63,149.63,3503.0,133.8965,134.299,133.8517,133.8517,3503.0
2023-01-23 14:30:00,149.66,149.81,148.92,149.28,1900.0,133.8786,134.0128,133.2166,133.5387,1900.0
2023-01-23 15:00:00,149.33,149.53,149.0,149.51,3536.0,133.5834,133.7623,133.2882,133.7444,3536.0
2023-01-23 15:30:00,149.44,149.49,149.03,149.46,5510.0,133.6818,133.7265,133.315,133.6997,5510.0
2023-01-24 09:30:00,149.68,150.3,147.65,147.65,23097.0,133.8965,134.4511,132.0805,132.0805,23097.0
2023-01-24 10:00:00,147.71,147.86,146.88,147.35,25301.0,132.1342,132.2684,131.3917,131.8122,25301.0
2023-01-24 10:30:00,147.24,147.84,146.54,147.73,5100.0,131.7138,132.2505,131.0876,132.1521,5100.0
2023-01-24 11:00:00,147.71,147.98,147.36,147.52,3205.0,132.1342,132.3757,131.8211,131.9642,3205.0
2023-01-24 11:30:00,147.16,147.76,147.16,147.46,2600.0,131.6422,132.1789,131.6422,131.9106,2600.0
2023-01-24 12:00:00,147.45,147.65,147.16,147.65,3200.0,131.9016,132.0805,131.6422,132.0805,3200.0
2023-01-24 12:30:00,147.82,148.15,147.55,147.75,3800.0,132.2326,132.5278,131.9911,132.17,3800.0
2023-01-24 13:00:00,147.48,147.62,147.35,147.39,1730.0,131.9285,132.0537,131.8122,131.848,1730.0
2023-01-24 13:30:00,147.41,147.46,147.31,147.44,1785.0,131.8658,131.9106,131.7764,131.8927,1785.0
2023-01-24 14:00:00,147.3,147.32,146.9,146.92,1800.0,131.7674,131.7853,131.4096,131.4275,1800.0
2023-01-24 14:30:00,147.0,147.74,146.91,147.65,2500.0,131.4991,132.161,131.4186,132.0805,2500.0
2023-01-24 15:00:00,147.6,147.67,147.34,147.63,3528.0,132.0358,132.0984,131.8032,132.0626,3528.0
2023-01-24 15:30:00,147.51,147.51,146.91,147.3,5807.0,131.9553,131.9553,131.4186,131.7674,5807.0
2023-01-25 09:30:00,147.46,147.46,143.3,143.66,6820.0,131.9106,131.9106,128.1892,128.5113,6820.0
2023-01-25 10:00:00,144.33,145.37,144.14,145.37,2050.0,129.1106,130.041,128.9407,130.041,2050.0
2023-01-25 10:30:00,145.42,146.75,145.41,145.87,3999.0,130.0857,131.2754,130.0767,130.4882,3999.0
2023-01-25 11:00:00,145.94,146.29,145.6,146.24,2708.0,130.5509,130.8639,130.2467,130.8192,2708.0
2023-01-25 11:30:00,146.47,146.55,146.31,146.42,1000.0,131.025,131.0965,130.8818,130.9802,1000.0
2023-01-25 12:00:00,146.03,146.13,145.91,146.04,1100.0,130.6314,130.7208,130.524,130.6403,1100.0
2023-01-25 12:30:00,146.06,146.55,146.01,146.01,1616.0,130.6582,131.0965,130.6135,130.6135,1616.0
2023-01-25 13:00:00,146.06,146.43,146.06,146.43,1500.0,130.6582,130.9892,130.6582,130.9892,1500.0
2023-01-25 13:30:00,146.45,146.55,146.4,146.5,850.0,131.0071,131.0965,130.9623,131.0518,850.0
2023-01-25 14:00:00,146.45,146.59,146.07,146.23,2021.0,131.0071,131.1323,130.6671,130.8103,2021.0
2023-01-25 14:30:00,146.31,146.61,146.28,146.52,2298.0,130.8818,131.1502,130.855,131.0697,2298.0
2023-01-25 15:00:00,146.65,146.83,146.38,146.83,3700.0,131.186,131.347,130.9445,131.347,3700.0
2023-01-25 15:30:00,146.84,147.11,146.52,147.05,9430.0,131.3559,131.5975,131.0697,131.5438,9430.0
2023-01-26 09:30:00,149.25,149.63,146.78,147.29,4055.0,133.5118,133.8517,131.3023,131.7585,4055.0
2023-01-26 10:00:00,147.29,148.54,146.79,148.45,3600.0,131.7585,132.8767,131.3112,132.7962,3600.0
2023-01-26 10:30:00,147.85,148.67,147.69,148.31,3261.0,132.2594,132.993,132.1163,132.6709,3261.0
2023-01-26 11:00:00,148.33,148.56,147.58,148.24,3703.0,132.6888,132.8946,132.0179,132.6083,3703.0
2023-01-26 11:30:00,148.68,148.79,148.29,148.79,3100.0,133.0019,133.1003,132.653,133.1003,3100.0
2023-01-26 12:00:00,148.51,149.01,148.51,148.82,2696.0,132.8498,133.2971,132.8498,133.1272,2696.0
2023-01-26 12:30:00,148.86,149.08,148.38,148.93,3500.0,133.1629,133.3597,132.7336,133.2256,3500.0
2023-01-26 13:00:00,148.98,149.21,148.81,149.09,5361.0,133.2703,133.476,133.1182,133.3687,5361.0
2023-01-26 13:30:00,149.16,149.63,149.15,149.25,9129.0,133.4313,133.8517,133.4224,133.5118,9129.0
2023-01-26 14:00:00,149.27,149.69,149.18,149.18,4866.0,133.5297,133.9054,133.4492,133.4492,4866.0
2023-01-26 14:30:00,149.36,149.63,149.36,149.36,2618.0,133.6102,133.8517,133.6102,133.6102,2618.0
2023-01-26 15:00:00,149.7,149.93,149.39,149.8,6786.0,133.9144,134.1201,133.6371,134.0038,6786.0
2023-01-26 15:30:00,149.59,149.94,149.32,149.83,23142.0,133.816,134.1291,133.5744,134.0307,23142.0
2023-01-27 09:30:00,150.11,151.0,149.85,151.0,4837.0,134.2811,135.0773,134.0485,135.0773,4837.0
2023-01-27 10:00:00,150.92,152.69,150.92,152.3,2620.0,135.0057,136.5891,135.0057,136.2402,2620.0
2023-01-27 10:30:00,151.71,151.98,150.99,151.33,2971.0,135.7124,135.9539,135.0683,135.3725,2971.0
2023-01-27 11:00:00,151.24,151.71,150.79,151.71,1100.0,135.292,135.7124,134.8894,135.7124,1100.0
2023-01-27 11:30:00,151.6,152.25,151.38,151.38,6605.0,135.614,136.1955,135.4172,135.4172,6605.0
2023-01-27 12:00:00,151.07,151.65,150.93,150.94,1800.0,135.1399,135.6587,135.0147,135.0236,1800.0
2023-01-27 12:30:00,151.06,151.38,151.01,151.38,1305.0,135.131,135.4172,135.0862,135.4172,1305.0
2023-01-27 13:00:00,151.2,151.33,151.2,151.22,1299.0,135.2562,135.3725,135.2562,135.2741,1299.0
2023-01-27 13:30:00,151.41,151.52,151.41,151.52,900.0,135.444,135.5424,135.444,135.5424,900.0
2023-01-27 14:00:00,151.54,151.81,151.33,151.35,1723.0,135.5603,135.8019,135.3725,135.3904,1723.0
2023-01-27 14:30:00,151.34,151.37,151.21,151.35,900.0,135.3814,135.4083,135.2651,135.3904,900.0
2023-01-27 15:00:00,151.63,151.67,151.33,151.33,1905.0,135.6408,135.6766,135.3725,135.3725,1905.0
2023-01-27 15:30:00,151.45,151.61,151.04,151.04,4875.0,135.4798,135.623,135.1131,135.1131,4875.0
2023-01-30 09:30:00,148.49,148.68,146.45,146.45,10448.0,132.832,133.0019,131.0071,131.0071,10448.0
2023-01-30 10:00:00,146.53,148.24,146.5,147.83,9150.0,131.0786,132.6083,131.0518,132.2416,9150.0
2023-01-30 10:30:00,147.64,147.86,147.45,147.85,2524.0,132.0716,132.2684,131.9016,132.2594,2524.0
2023-01-30 11:00:00,147.63,148.7,147.51,147.63,3916.0,132.0626,133.0198,131.9553,132.0626,3916.0
2023-01-30 11:30:00,147.48,147.48,146.45,147.06,4201.0,131.9285,131.9285,131.0071,131.5527,4201.0
2023-01-30 12:00:00,147.11,147.36,146.73,146.98,2399.0,131.5975,131.8211,131.2575,131.4812,2399.0
2023-01-30 12:30:00,147.01,147.01,146.34,146.48,4125.0,131.508,131.508,130.9087,131.0339,4125.0
2023-01-30 13:00:00,146.27,147.11,146.15,146.71,3349.0,130.8461,131.5975,130.7387,131.2397,3349.0
2023-01-30 13:30:00,146.55,146.72,146.49,146.72,2100.0,131.0965,131.2486,131.0429,131.2486,2100.0
2023-01-30 14:00:00,146.73,146.76,146.39,146.53,5932.0,131.2575,131.2844,130.9534,131.0786,5932.0
2023-01-30 14:30:00,146.48,146.58,145.82,145.94,3400.0,131.0339,131.1234,130.4435,130.5509,3400.0
2023-01-30 15:00:00,145.9,146.07,145.63,145.93,5026.0,130.5151,130.6671,130.2735,130.5419,5026.0
2023-01-30 15:30:00,146.04,146.34,145.25,145.26,7667.0,130.6403,130.9087,129.9336,129.9426,7667.0
2023-01-31 09:30:00,144.36,145.23,143.99,145.03,4048.0,129.1375,129.9157,128.8065,129.7368,4048.0
2023-01-31 10:00:00,144.75,145.54,144.41,145.3,3667.0,129.4863,130.193,129.1822,129.9783,3667.0
2023-01-31 10:30:00,145.52,146.81,145.52,146.81,3670.0,130.1751,131.3291,130.1751,131.3291,3670.0
2023-01-31 11:00:00,146.97,147.58,146.96,147.11,2293.0,131.4722,132.0179,131.4633,131.5975,2293.0
2023-01-31 11:30:00,146.93,146.93,146.37,146.39,1397.0,131.4365,131.4365,130.9355,130.9534,1397.0
2023-01-31 12:00:00,146.48,146.48,146.0,146.17,1200.0,131.0339,131.0339,130.6045,130.7566,1200.0
2023-01-31 12:30:00,146.34,146.6,146.26,146.3,1600.0,130.9087,131.1413,130.8371,130.8729,1600.0
2023-01-31 13:00:00,146.19,146.63,146.09,146.63,1400.0,130.7745,131.1681,130.685,131.1681,1400.0
2023-01-31 13:30:00,146.64,146.64,145.78,145.89,900.0,131.177,131.177,130.4077,130.5061,900.0
2023-01-31 14:00:00,145.94,145.94,145.42,145.74,2041.0,130.5509,130.5509,130.0857,130.3719,2041.0
2023-01-31 14:30:00,145.88,145.88,145.53,145.74,4325.0,130.4972,130.4972,130.1841,130.3719,4325.0
2023-01-31 15:00:00,145.75,145.87,145.53,145.64,5181.0,130.3809,130.4882,130.1841,130.2825,5181.0
2023-01-31 15:30:00,145.75,146.36,145.45,146.03,23084.0,130.3809,130.9266,130.1125,130.6314,23084.0
2023-02-01 09:30:00,144.84,145.22,144.2,144.21,3473.0,129.5668,129.9068,128.9943,129.0033,3473.0
2023-02-01 10:00:00,144.53,145.02,143.9,144.78,4168.0,129.2895,129.7279,128.726,129.5132,4168.0
2023-02-01 10:30:00,144.85,144.85,143.0,143.3,4421.0,129.5758,129.5758,127.9209,128.1892,4421.0
2023-02-01 11:00:00,143.2,143.6,142.94,143.48,6773.0,128.0998,128.4576,127.8672,128.3503,6773.0
2023-02-01 11:30:00,143.48,143.79,142.2,142.25,6354.0,128.3503,128.6276,127.2052,127.25,6354.0
2023-02-01 12:00:00,141.88,142.09,141.5,142.09,4380.0,126.919,127.1068,126.579,127.1068,4380.0
2023-02-01 12:30:00,142.18,142.18,141.37,141.9,4201.0,127.1873,127.1873,126.4628,126.9369,4201.0
2023-02-01 13:00:00,141.79,142.18,141.79,141.98,2718.0,126.8385,127.1873,126.8385,127.0084,2718.0
2023-02-01 13:30:00,142.45,142.45,141.78,141.93,4299.0,127.4289,127.4289,126.8295,126.9637,4299.0
2023-02-01 14:00:00,141.63,142.1,141.0,141.78,8396.0,126.6953,127.1158,126.1318,126.8295,8396.0
2023-02-01 14:30:00,141.96,143.42,141.09,142.97,13389.0,126.9905,128.2966,126.2123,127.894,13389.0
2023-02-01 15:00:00,143.27,143.65,142.88,143.5,7300.0,128.1624,128.5023,127.8135,128.3681,7300.0
2023-02-01 15:30:00,143.66,144.81,142.89,143.25,16837.0,128.5113,129.54,127.8225,128.1445,16837.0
2023-02-02 09:30:00,142.97,142.97,140.0,140.48,9653.0,127.894,127.894,125.2372,125.6666,9653.0
2023-02-02 10:00:00,140.66,141.5,140.39,141.37,4412.0,125.8276,126.579,125.5861,126.4628,4412.0
2023-02-02 10:30:00,141.4,142.76,141.17,142.75,2800.0,126.4896,127.7062,126.2838,127.6972,2800.0
2023-02-02 11:00:00,142.67,142.67,141.36,141.36,4954.0,127.6257,127.6257,126.4538,126.4538,4954.0
2023-02-02 11:30:00,141.35,141.57,140.54,140.58,6497.0,126.4449,126.6417,125.7203,125.7561,6497.0
2023-02-02 12:00:00,140.5,141.07,140.43,141.04,4300.0,125.6845,126.1944,125.6219,126.1675,4300.0
2023-02-02 12:30:00,140.98,141.04,140.22,140.36,2100.0,126.1139,126.1675,125.434,125.5593,2100.0
2023-02-02 13:00:00,140.64,140.66,139.87,139.97,3114.0,125.8097,125.8276,125.1209,125.2104,3114.0
2023-02-02 13:30:00,139.92,140.32,139.8,139.8,3700.0,125.1657,125.5235,125.0583,125.0583,3700.0
2023-02-02 14:00:00,139.98,140.11,138.15,138.2,7190.0,125.2193,125.3356,123.5823,123.627,7190.0
2023-02-02 14:30:00,138.35,138.35,137.7,137.7,5546.0,123.7612,123.7612,123.1797,123.1797,5546.0
2023-02-02 15:00:00,137.68,137.93,137.04,137.18,15641.0,123.1619,123.3855,122.5893,122.7146,15641.0
2023-02-02 15:30:00,137.34,138.07,137.14,137.34,33548.0,122.8577,123.5107,122.6788,122.8577,33548.0
2023-02-03 09:30:00,138.97,140.35,138.59,139.6,26175.0,124.3158,125.5503,123.9759,124.8794,26175.0
2023-02-03 10:00:00,139.73,140.87,139.73,140.58,7015.0,124.9957,126.0155,124.9957,125.7561,7015.0
2023-02-03 10:30:00,140.54,141.19,140.34,140.6,5759.0,125.7203,126.3017,125.5414,125.7739,5759.0
2023-02-03 11:00:00,140.3,140.5,139.42,139.42,3998.0,125.5056,125.6845,124.7184,124.7184,3998.0
2023-02-03 11:30:00,138.89,139.09,138.34,138.48,2600.0,124.2443,124.4232,123.7523,123.8775,2600.0
2023-02-03 12:00:00,138.2,139.14,137.96,139.14,2550.0,123.627,124.4679,123.4123,124.4679,2550.0
2023-02-03 12:30:00,139.13,139.6,138.63,138.64,3200.0,124.459,124.8794,124.0117,124.0206,3200.0
2023-02-03 13:00:00,138.45,138.45,137.88,138.17,1300.0,123.8507,123.8507,123.3408,123.6002,1300.0
2023-02-03 13:30:00,138.04,138.49,138.04,138.46,3400.0,123.4839,123.8864,123.4839,123.8596,3400.0
2023-02-03 14:00:00,138.53,138.55,138.13,138.53,2992.0,123.9222,123.9401,123.5644,123.9222,2992.0
2023-02-03 14:30:00,138.59,138.9,138.59,138.61,2300.0,123.9759,124.2532,123.9759,123.9938,2300.0
2023-02-03 15:00:00,138.34,138.71,138.34,138.66,1201.0,123.7523,124.0832,123.7523,124.0385,1201.0
2023-02-03 15:30:00,138.54,138.67,138.09,138.43,7500.0,123.9312,124.0475,123.5286,123.8328,7500.0
2023-02-06 09:30:00,137.93,139.94,136.73,136.98,8504.0,123.3855,125.1835,122.312,122.5357,8504.0
2023-02-06 10:00:00,136.63,136.87,135.6,135.74,5520.0,122.2226,122.4373,121.3012,121.4264,5520.0
2023-02-06 10:30:00,135.69,135.83,135.1,135.64,2514.0,121.3817,121.5069,120.8539,121.337,2514.0
2023-02-06 11:00:00,135.5,136.72,135.45,136.35,3666.0,121.2117,122.3031,121.167,121.9721,3666.0
2023-02-06 11:30:00,136.5,136.75,136.2,136.72,3133.0,122.1063,122.3299,121.8379,122.3031,3133.0
2023-02-06 12:00:00,136.29,136.89,136.23,136.48,2011.0,121.9184,122.4552,121.8648,122.0884,2011.0
2023-02-06 12:30:00,136.73,136.73,136.21,136.25,1100.0,122.312,122.312,121.8469,121.8826,1100.0
2023-02-06 13:00:00,136.22,136.72,136.22,136.57,1400.0,121.8558,122.3031,121.8558,122.1689,1400.0
2023-02-06 13:30:00,136.66,136.66,136.12,136.52,2372.0,122.2494,122.2494,121.7664,122.1242,2372.0
2023-02-06 14:00:00,136.45,136.58,136.34,136.58,1200.0,122.0616,122.1778,121.9632,122.1778,1200.0
2023-02-06 14:30:00,136.42,136.6,136.3,136.6,1730.0,122.0347,122.1957,121.9274,122.1957,1730.0
2023-02-06 15:00:00,136.23,136.42,136.03,136.12,2911.0,121.8648,122.0347,121.6858,121.7664,2911.0
2023-02-06 15:30:00,136.07,137.16,136.07,137.16,9490.0,121.7216,122.6967,121.7216,122.6967,9490.0
2023-02-07 09:30:00,138.52,138.54,136.76,137.64,3100.0,123.9133,123.9312,122.3389,123.1261,3100.0
2023-02-07 10:00:00,137.61,137.84,137.16,137.39,6201.0,123.0992,123.305,122.6967,122.9024,6201.0
2023-02-07 10:30:00,137.31,138.27,137.2,138.08,6969.0,122.8309,123.6896,122.7325,123.5197,6969.0
2023-02-07 11:00:00,138.1,139.11,138.1,139.11,5166.0,123.5376,124.4411,123.5376,124.4411,5166.0
2023-02-07 11:30:00,139.09,139.77,139.09,139.77,3562.0,124.4232,125.0315,124.4232,125.0315,3562.0
2023-02-07 12:00:00,140.0,140.07,139.68,139.73,4628.0,125.2372,125.2998,124.951,124.9957,4628.0
2023-02-07 12:30:00,139.77,141.6,139.41,141.6,3243.0,125.0315,126.6685,124.7094,126.6685,3243.0
2023-02-07 13:00:00,141.62,141.62,139.93,139.93,4818.0,126.6864,126.6864,125.1746,125.1746,4818.0
2023-02-07 13:30:00,139.45,139.98,139.33,139.55,4461.0,124.7452,125.2193,124.6379,124.8347,4461.0
2023-02-07 14:00:00,139.86,140.81,139.86,140.81,1600.0,125.112,125.9618,125.112,125.9618,1600.0
2023-02-07 14:30:00,140.87,142.05,140.83,141.93,8311.0,126.0155,127.071,125.9797,126.9637,8311.0
2023-02-07 15:00:00,142.17,142.51,141.84,142.49,10138.0,127.1784,127.4825,126.8832,127.4646,10138.0
2023-02-07 15:30:00,142.43,143.62,142.33,143.53,17578.0,127.411,128.4755,127.3215,128.395,17578.0
2023-02-08 09:30:00,144.58,145.1,143.46,144.25,10879.0,129.3343,129.7994,128.3324,129.0391,10879.0
2023-02-08 10:00:00,144.43,144.47,143.71,143.81,4400.0,129.2001,129.2359,128.556,128.6455,4400.0
2023-02-08 10:30:00,143.72,143.72,142.71,143.42,5708.0,128.5649,128.5649,127.6614,128.2966,5708.0
2023-02-08 11:00:00,143.26,143.55,142.98,142.99,2519.0,128.1535,128.4129,127.903,127.9119,2519.0
2023-02-08 11:30:00,142.81,143.33,142.53,143.31,4887.0,127.7509,128.2161,127.5004,128.1982,4887.0
2023-02-08 12:00:00,143.27,143.71,142.94,143.69,2594.0,128.1624,128.556,127.8672,128.5381,2594.0
2023-02-08 12:30:00,143.85,144.33,143.26,144.33,10470.0,128.6812,129.1106,128.1535,129.1106,10470.0
2023-02-08 13:00:00,144.39,144.77,144.22,144.66,5230.0,129.1643,129.5042,129.0122,129.4058,5230.0
2023-02-08 13:30:00,144.35,144.47,143.68,143.68,2300.0,129.1285,129.2359,128.5292,128.5292,2300.0
2023-02-08 14:00:00,143.74,144.15,143.5,144.09,4187.0,128.5828,128.9496,128.3681,128.8959,4187.0
2023-02-08 14:30:00,144.2,144.31,143.97,144.18,5581.0,128.9943,129.0927,128.7886,128.9764,5581.0
2023-02-08 15:00:00,144.23,144.23,143.61,144.07,7230.0,129.0212,129.0212,128.4665,128.878,7230.0
2023-02-08 15:30:00,144.12,144.59,144.06,144.31,10753.0,128.9228,129.3432,128.8691,129.0927,10753.0
2023-02-09 09:30:00,143.99,144.46,143.0,143.0,3014.0,128.8065,129.2269,127.9209,127.9209,3014.0
2023-02-09 10:00:00,143.21,143.43,142.7,142.92,6800.0,128.1087,128.3055,127.6525,127.8493,6800.0
2023-02-09 10:30:00,143.2,143.53,142.61,142.77,1765.0,128.0998,128.395,127.572,127.7151,1765.0
2023-02-09 11:00:00,142.79,143.0,142.24,142.97,4200.0,127.733,127.9209,127.241,127.894,4200.0
2023-02-09 11:30:00,142.9,142.97,142.51,142.51,2959.0,127.8314,127.894,127.4825,127.4825,2959.0
2023-02-09 12:00:00,142.43,143.04,142.43,142.84,5172.0,127.411,127.9567,127.411,127.7777,5172.0
2023-02-09 12:30:00,142.76,142.76,141.99,142.25,2584.0,127.7062,127.7062,127.0174,127.25,2584.0
2023-02-09 13:00:00,142.24,142.6,142.13,142.39,3164.0,127.241,127.563,127.1426,127.3752,3164.0
2023-02-09 13:30:00,142.53,142.56,142.1,142.36,2100.0,127.5004,127.5273,127.1158,127.3484,2100.0
2023-02-09 14:00:00,142.45,142.5,141.94,142.0,5219.0,127.4289,127.4736,126.9726,127.0263,5219.0
2023-02-09 14:30:00,142.06,142.08,141.78,141.87,3130.0,127.08,127.0979,126.8295,126.91,3130.0
2023-02-09 15:00:00,141.7,142.57,141.67,142.57,5862.0,126.758,127.5362,126.7311,127.5362,5862.0
2023-02-09 15:30:00,142.42,142.42,141.32,141.32,7718.0,127.402,127.402,126.418,126.418,7718.0
2023-02-10 09:30:00,143.87,145.55,143.87,145.55,14927.0,128.6991,130.202,128.6991,130.202,14927.0
2023-02-10 10:00:00,145.61,146.31,144.88,146.31,11767.0,130.2556,130.8818,129.6026,130.8818,11767.0
2023-02-10 10:30:00,146.39,146.86,146.1,146.37,3000.0,130.9534,131.3738,130.694,130.9355,3000.0
2023-02-10 11:00:00,146.45,146.45,145.66,145.66,1828.0,131.0071,131.0071,130.3004,130.3004,1828.0
2023-02-10 11:30:00,146.01,146.57,146.01,146.57,6989.0,130.6135,131.1144,130.6135,131.1144,6989.0
2023-02-10 12:00:00,146.76,147.3,146.75,147.23,6019.0,131.2844,131.7674,131.2754,131.7048,6019.0
2023-02-10 12:30:00,146.86,147.0,146.31,146.86,2700.0,131.3738,131.4991,130.8818,131.3738,2700.0
2023-02-10 13:00:00,147.0,147.56,146.96,147.56,2806.0,131.4991,132.0,131.4633,132.0,2806.0
2023-02-10 13:30:00,147.43,147.77,147.34,147.64,2468.0,131.8837,132.1879,131.8032,132.0716,2468.0
2023-02-10 14:00:00,147.84,148.16,147.75,147.94,2627.0,132.2505,132.5368,132.17,132.34,2627.0
2023-02-10 14:30:00,147.68,148.66,147.68,148.57,2203.0,132.1074,132.984,132.1074,132.9035,2203.0
2023-02-10 15:00:00,148.73,148.91,148.2,148.43,2500.0,133.0466,133.2077,132.5725,132.7783,2500.0
2023-02-10 15:30:00,148.55,149.35,148.15,149.35,8407.0,132.8856,133.6013,132.5278,133.6013,8407.0
2023-02-13 09:30:00,147.9,148.57,147.25,148.41,5240.0,132.3042,132.9035,131.7227,132.7604,5240.0
2023-02-13 10:00:00,148.43,149.09,147.83,148.34,5556.0,132.7783,133.3687,132.2416,132.6978,5556.0
2023-02-13 10:30:00,148.2,149.54,148.2,149.42,9179.0,132.5725,133.7712,132.5725,133.6639,9179.0
2023-02-13 11:00:00,149.52,149.78,149.37,149.42,2800.0,133.7533,133.9859,133.6192,133.6639,2800.0
2023-02-13 11:30:00,149.56,149.56,149.04,149.24,7044.0,133.7891,133.7891,133.324,133.5029,7044.0
2023-02-13 12:00:00,149.24,150.0,149.16,150.0,3551.0,133.5029,134.1827,133.4313,134.1827,3551.0
2023-02-13 12:30:00,150.04,150.32,149.84,150.1,6269.0,134.2185,134.469,134.0396,134.2722,6269.0
2023-02-13 13:00:00,150.09,150.13,149.75,149.8,2300.0,134.2632,134.299,133.9591,134.0038,2300.0
2023-02-13 13:30:00,149.75,150.36,149.7,150.01,3163.0,133.9591,134.5048,133.9144,134.1917,3163.0
2023-02-13 14:00:00,150.04,150.04,149.02,149.1,6955.0,134.2185,134.2185,133.3061,133.3776,6955.0
2023-02-13 14:30:00,149.4,149.65,149.3,149.58,1833.0,133.646,133.8696,133.5565,133.807,1833.0
2023-02-13 15:00:00,149.28,149.43,148.8,148.92,4567.0,133.5387,133.6728,133.1093,133.2166,4567.0
2023-02-13 15:30:00,148.84,149.11,148.13,148.17,17768.0,133.1451,133.3866,132.5099,132.5457,17768.0
2023-02-14 09:30:00,146.27,148.73,146.25,148.58,3269.0,130.8461,133.0466,130.8282,132.9125,3269.0
2023-02-14 10:00:00,148.94,150.71,148.94,150.54,4981.0,133.2345,134.8179,133.2345,134.6658,4981.0
2023-02-14 10:30:00,150.53,150.53,148.46,148.59,3588.0,134.6568,134.6568,132.8051,132.9214,3588.0
2023-02-14 11:00:00,149.19,149.34,148.44,148.44,4700.0,133.4581,133.5923,132.7872,132.7872,4700.0
2023-02-14 11:30:00,148.5,148.51,147.99,148.1,3754.0,132.8409,132.8498,132.3847,132.4831,3754.0
2023-02-14 12:00:00,148.4,149.29,148.4,149.29,1299.0,132.7514,133.5476,132.7514,133.5476,1299.0
2023-02-14 12:30:00,149.33,149.43,148.98,149.42,1907.0,133.5834,133.6728,133.2703,133.6639,1907.0
2023-02-14 13:00:00,149.39,149.81,149.39,149.43,1900.0,133.6371,134.0128,133.6371,133.6728,1900.0
2023-02-14 13:30:00,149.49,149.51,149.18,149.46,1700.0,133.7265,133.7444,133.4492,133.6997,1700.0
2023-02-14 14:00:00,149.41,149.43,149.0,149.29,1664.0,133.6549,133.6728,133.2882,133.5476,1664.0
2023-02-14 14:30:00,149.2,149.91,149.2,149.57,3300.0,133.4671,134.1022,133.4671,133.7981,3300.0
2023-02-14 15:00:00,149.64,149.68,149.47,149.57,3639.0,133.8607,133.8965,133.7086,133.7981,3639.0
2023-02-14 15:30:00,149.47,150.03,149.47,149.81,10296.0,133.7086,134.2096,133.7086,134.0128,10296.0
2023-02-15 09:30:00,147.21,147.32,144.0,144.49,30840.0,131.6869,131.7853,128.8154,129.2538,30840.0
2023-02-15 10:00:00,144.61,145.28,144.61,145.16,5419.0,129.3611,129.9604,129.3611,129.8531,5419.0
2023-02-15 10:30:00,145.07,146.31,144.84,146.11,4939.0,129.7726,130.8818,129.5668,130.7029,4939.0
2023-02-15 11:00:00,145.91,145.99,144.44,144.72,21589.0,130.524,130.5956,129.209,129.4595,21589.0
2023-02-15 11:30:00,144.79,145.5,144.55,145.05,10224.0,129.5221,130.1572,129.3074,129.7547,10224.0
2023-02-15 12:00:00,145.11,145.11,144.1,144.13,9865.0,129.8084,129.8084,128.9049,128.9317,9865.0
2023-02-15 12:30:00,144.26,144.75,144.0,144.75,2650.0,129.048,129.4863,128.8154,129.4863,2650.0
2023-02-15 13:00:00,144.78,145.38,144.68,145.27,2100.0,129.5132,130.0499,129.4237,129.9515,2100.0
2023-02-15 13:30:00,145.48,145.95,145.0,145.95,4057.0,130.1394,130.5598,129.71,130.5598,4057.0
2023-02-15 14:00:00,145.96,146.01,145.36,145.48,7736.0,130.5687,130.6135,130.032,130.1394,7736.0
2023-02-15 14:30:00,145.38,145.47,144.93,145.15,9871.0,130.0499,130.1304,129.6474,129.8442,9871.0
2023-02-15 15:00:00,145.02,145.29,144.61,144.62,7012.0,129.7279,129.9694,129.3611,129.37,7012.0
2023-02-15 15:30:00,144.59,145.72,144.59,145.72,13999.0,129.3432,130.354,129.3432,130.354,13999.0
2023-02-16 09:30:00,145.51,145.58,144.13,144.29,4603.0,130.1662,130.2288,128.9317,129.0748,4603.0
2023-02-16 10:00:00,144.74,144.74,143.84,143.98,6232.0,129.4774,129.4774,128.6723,128.7975,6232.0
2023-02-16 10:30:00,143.99,145.27,143.99,144.67,4598.0,128.8065,129.9515,128.8065,129.4148,4598.0
2023-02-16 11:00:00,144.65,144.65,143.96,144.21,5948.0,129.3969,129.3969,128.7796,129.0033,5948.0
2023-02-16 11:30:00,144.09,144.42,143.78,144.23,10130.0,128.8959,129.1911,128.6186,129.0212,10130.0
2023-02-16 12:00:00,144.27,144.42,143.98,144.4,7128.0,129.0569,129.1911,128.7975,129.1732,7128.0
2023-02-16 12:30:00,144.54,144.65,144.1,144.1,4221.0,129.2985,129.3969,128.9049,128.9049,4221.0
2023-02-16 13:00:00,144.14,144.14,143.35,143.35,7535.0,128.9407,128.9407,128.234,128.234,7535.0
2023-02-16 13:30:00,143.36,144.06,143.25,143.94,4889.0,128.2429,128.8691,128.1445,128.7617,4889.0
2023-02-16 14:00:00,143.97,144.04,143.15,143.55,5440.0,128.7886,128.8512,128.0551,128.4129,5440.0
2023-02-16 14:30:00,143.81,143.97,143.0,143.24,2955.0,128.6455,128.7886,127.9209,128.1356,2955.0
2023-02-16 15:00:00,143.16,143.24,142.15,142.16,10860.0,128.064,128.1356,127.1605,127.1694,10860.0
2023-02-16 15:30:00,142.15,142.39,141.71,141.8,14426.0,127.1605,127.3752,126.7669,126.8474,14426.0
2023-02-17 09:30:00,138.93,139.03,134.28,134.9,24129.0,124.28,124.3695,120.1204,120.675,24129.0
2023-02-17 10:00:00,135.33,136.76,134.38,136.04,10862.0,121.0597,122.3389,120.2098,121.6948,10862.0
2023-02-17 10:30:00,135.97,136.67,134.95,135.41,21028.0,121.6322,122.2584,120.7197,121.1312,21028.0
2023-02-17 11:00:00,135.39,135.98,134.77,135.18,12182.0,121.1133,121.6411,120.5587,120.9255,12182.0
2023-02-17 11:30:00,135.22,135.89,135.22,135.34,9390.0,120.9613,121.5606,120.9613,121.0686,9390.0
2023-02-17 12:00:00,135.36,135.48,134.99,135.25,15473.0,121.0865,121.1938,120.7555,120.9881,15473.0
2023-02-17 12:30:00,135.12,135.4,133.79,133.94,14673.0,120.8718,121.1223,119.682,119.8162,14673.0
2023-02-17 13:00:00,133.88,134.25,133.74,133.86,3900.0,119.7626,120.0935,119.6373,119.7447,3900.0
2023-02-17 13:30:00,133.76,134.48,133.31,133.97,6921.0,119.6552,120.2993,119.2527,119.8431,6921.0
2023-02-17 14:00:00,133.94,134.57,133.58,134.42,10773.0,119.8162,120.3798,119.4942,120.2456,10773.0
2023-02-17 14:30:00,134.51,134.77,134.1,134.77,7797.0,120.3261,120.5587,119.9594,120.5587,7797.0
2023-02-17 15:00:00,134.93,135.14,134.28,134.29,24301.0,120.7018,120.8897,120.1204,120.1293,24301.0
2023-02-17 15:30:00,134.21,134.83,134.16,134.63,19835.0,120.0578,120.6124,120.013,120.4335,19835.0
2023-02-21 09:30:00,135.44,135.75,134.5,135.21,6528.0,121.1581,121.4354,120.3172,120.9523,6528.0
2023-02-21 10:00:00,135.36,135.5,134.08,134.29,6812.0,121.0865,121.2117,119.9415,120.1293,6812.0
2023-02-21 10:30:00,134.33,134.63,133.47,133.89,4458.0,120.1651,120.4335,119.3958,119.7715,4458.0
2023-02-21 11:00:00,134.06,135.19,133.68,134.5,7370.0,119.9236,120.9344,119.5836,120.3172,7370.0
2023-02-21 11:30:00,134.56,134.56,133.65,133.78,3043.0,120.3709,120.3709,119.5568,119.6731,3043.0
2023-02-21 12:00:00,133.56,134.35,133.56,134.24,6019.0,119.4763,120.183,119.4763,120.0846,6019.0
2023-02-21 12:30:00,134.42,134.52,133.54,134.52,3930.0,120.2456,120.3351,119.4584,120.3351,3930.0
2023-02-21 13:00:00,134.58,134.58,133.96,133.96,3670.0,120.3887,120.3887,119.8341,119.8341,3670.0
2023-02-21 13:30:00,133.96,134.2,133.61,134.0,3500.0,119.8341,120.0488,119.521,119.8699,3500.0
2023-02-21 14:00:00,134.05,134.24,133.48,133.79,2602.0,119.9146,120.0846,119.4047,119.682,2602.0
2023-02-21 14:30:00,133.94,134.23,133.75,134.18,3815.0,119.8162,120.0757,119.6463,120.0309,3815.0
2023-02-21 15:00:00,134.13,134.53,134.11,134.4,5488.0,119.9862,120.344,119.9683,120.2277,5488.0
2023-02-21 15:30:00,134.63,134.92,133.94,134.4,16778.0,120.4335,120.6929,119.8162,120.2277,16778.0
2023-02-22 09:30:00,136.64,142.43,136.23,140.15,56365.0,122.2315,127.411,121.8648,125.3714,56365.0
2023-02-22 10:00:00,140.14,140.14,136.04,136.21,15850.0,125.3625,125.3625,121.6948,121.8469,15850.0
2023-02-22 10:30:00,136.01,137.34,135.1,137.26,11403.0,121.668,122.8577,120.8539,122.7861,11403.0
2023-02-22 11:00:00,137.16,137.43,136.0,136.82,7287.0,122.6967,122.9382,121.659,122.3925,7287.0
2023-02-22 11:30:00,136.27,137.42,136.26,137.07,7365.0,121.9005,122.9293,121.8916,122.6162,7365.0
2023-02-22 12:00:00,137.11,137.41,136.58,137.2,7285.0,122.652,122.9203,122.1778,122.7325,7285.0
2023-02-22 12:30:00,137.14,138.18,137.14,138.18,5190.0,122.6788,123.6091,122.6788,123.6091,5190.0
2023-02-22 13:00:00,138.14,138.14,137.52,138.11,5346.0,123.5733,123.5733,123.0187,123.5465,5346.0
2023-02-22 13:30:00,137.93,137.93,137.2,137.32,5661.0,123.3855,123.3855,122.7325,122.8398,5661.0
2023-02-22 14:00:00,137.35,137.53,136.33,136.5,4700.0,122.8667,123.0277,121.9542,122.1063,4700.0
2023-02-22 14:30:00,136.34,137.19,136.0,136.44,10032.0,121.9632,122.7235,121.659,122.0526,10032.0
2023-02-22 15:00:00,136.34,136.82,136.02,136.18,3776.0,121.9632,122.3925,121.6769,121.82,3776.0
2023-02-22 15:30:00,136.12,137.32,136.12,137.2,13828.0,121.7664,122.8398,121.7664,122.7325,13828.0
2023-02-23 09:30:00,139.8,140.0,138.9,139.46,10908.0,125.0583,125.2372,124.2532,124.7542,10908.0
2023-02-23 10:00:00,139.59,139.96,139.23,139.84,8265.0,124.8704,125.2014,124.5484,125.0941,8265.0
2023-02-23 10:30:00,139.9,139.91,139.41,139.88,7300.0,125.1478,125.1567,124.7094,125.1299,7300.0
2023-02-23 11:00:00,139.82,139.91,139.05,139.05,4609.0,125.0762,125.1567,124.3874,124.3874,4609.0
2023-02-23 11:30:00,138.79,138.79,137.7,137.7,3719.0,124.1548,124.1548,123.1797,123.1797,3719.0
2023-02-23 12:00:00,137.8,138.72,137.8,138.47,2800.0,123.2692,124.0922,123.2692,123.8686,2800.0
2023-02-23 12:30:00,138.49,139.65,138.3,139.65,5526.0,123.8864,124.9241,123.7165,124.9241,5526.0
2023-02-23 13:00:00,139.78,139.91,139.48,139.88,4466.0,125.0404,125.1567,124.772,125.1299,4466.0
2023-02-23 13:30:00,139.8,139.87,139.49,139.81,2521.0,125.0583,125.1209,124.781,125.0673,2521.0
2023-02-23 14:00:00,139.84,140.54,139.8,140.47,9833.0,125.0941,125.7203,125.0583,125.6577,9833.0
2023-02-23 14:30:00,140.79,141.29,140.52,141.26,8235.0,125.9439,126.3912,125.7024,126.3643,8235.0
2023-02-23 15:00:00,141.27,142.21,141.27,141.85,16663.0,126.3733,127.2142,126.3733,126.8921,16663.0
2023-02-23 15:30:00,141.78,142.42,141.44,141.58,21137.0,126.8295,127.402,126.5254,126.6506,21137.0
2023-02-24 09:30:00,140.08,140.85,139.48,140.48,5744.0,125.3088,125.9976,124.772,125.6666,5744.0
2023-02-24 10:00:00,140.13,141.08,139.52,140.11,6576.0,125.3535,126.2033,124.8078,125.3356,6576.0
2023-02-24 10:30:00,140.23,141.28,140.17,141.28,3820.0,125.443,126.3822,125.3893,126.3822,3820.0
2023-02-24 11:00:00,141.03,142.52,141.03,142.35,7176.0,126.1586,127.4915,126.1586,127.3394,7176.0
2023-02-24 11:30:00,142.32,143.51,142.25,143.08,11712.0,127.3126,128.3771,127.25,127.9924,11712.0
2023-02-24 12:00:00,142.97,143.03,141.85,142.12,4267.0,127.894,127.9477,126.8921,127.1337,4267.0
2023-02-24 12:30:00,142.1,142.1,141.39,141.4,2039.0,127.1158,127.1158,126.4806,126.4896,2039.0
2023-02-24 13:00:00,141.16,141.46,141.02,141.45,2140.0,126.2749,126.5433,126.1497,126.5343,2140.0
2023-02-24 13:30:00,141.26,141.72,141.26,141.55,2216.0,126.3643,126.7758,126.3643,126.6238,2216.0
2023-02-24 14:00:00,141.21,141.69,141.18,141.52,3933.0,126.3196,126.749,126.2928,126.5969,3933.0
2023-02-24 14:30:00,141.44,142.06,141.34,142.06,6797.0,126.5254,127.08,126.4359,127.08,6797.0
2023-02-24 15:00:00,142.12,142.46,141.62,142.18,6230.0,127.1337,127.4378,126.6864,127.1873,6230.0
2023-02-24 15:30:00,142.17,142.43,141.66,142.31,15920.0,127.1784,127.411,126.7222,127.3036,15920.0
2023-02-27 09:30:00,143.01,143.79,141.97,143.79,10819.0,127.9298,128.6276,126.9995,128.6276,10819.0
2023-02-27 10:00:00,143.87,144.57,143.71,144.01,11103.0,128.6991,129.3253,128.556,128.8244,11103.0
2023-02-27 10:30:00,144.02,144.15,143.49,143.81,8086.0,128.8333,128.9496,128.3592,128.6455,8086.0
2023-02-27 11:00:00,143.92,144.2,143.76,143.79,7613.0,128.7439,128.9943,128.6007,128.6276,7613.0
2023-02-27 11:30:00,143.69,144.07,143.47,144.03,4445.0,128.5381,128.878,128.3413,128.8423,4445.0
2023-02-27 12:00:00,144.21,144.39,143.62,143.81,2359.0,129.0033,129.1643,128.4755,128.6455,2359.0
2023-02-27 12:30:00,144.22,144.45,144.08,144.43,5491.0,129.0122,129.218,128.887,129.2001,5491.0
2023-02-27 13:00:00,144.54,144.8,144.24,144.35,5363.0,129.2985,129.5311,129.0301,129.1285,5363.0
2023-02-27 13:30:00,144.54,144.59,144.25,144.59,2828.0,129.2985,129.3432,129.0391,129.3432,2828.0
2023-02-27 14:00:00,144.73,145.02,144.65,144.99,5563.0,129.4684,129.7279,129.3969,129.701,5563.0
2023-02-27 14:30:00,145.01,145.24,144.9,145.01,5220.0,129.7189,129.9247,129.6205,129.7189,5220.0
2023-02-27 15:00:00,144.99,144.99,144.65,144.89,4525.0,129.701,129.701,129.3969,129.6116,4525.0
2023-02-27 15:30:00,144.9,144.9,144.21,144.28,19695.0,129.6205,129.6205,129.0033,129.0659,19695.0
2023-02-28 09:30:00,145.82,146.5,144.45,144.45,12358.0,130.4435,131.0518,129.218,129.218,12358.0
2023-02-28 10:00:00,144.1,145.58,144.1,145.32,7179.0,128.9049,130.2288,128.9049,129.9962,7179.0
2023-02-28 10:30:00,145.37,145.43,144.01,144.12,3000.0,130.041,130.0946,128.8244,128.9228,3000.0
2023-02-28 11:00:00,144.54,144.54,143.39,143.55,2950.0,129.2985,129.2985,128.2697,128.4129,2950.0
2023-02-28 11:30:00,143.48,143.55,142.2,142.2,2840.0,128.3503,128.4129,127.2052,127.2052,2840.0
2023-02-28 12:00:00,142.27,143.01,142.22,142.35,3273.0,127.2678,127.9298,127.2231,127.3394,3273.0
2023-02-28 12:30:00,142.28,142.4,142.07,142.38,4768.0,127.2768,127.3841,127.0889,127.3662,4768.0
2023-02-28 13:00:00,142.2,142.65,142.2,142.6,1898.0,127.2052,127.6078,127.2052,127.563,1898.0
2023-02-28 13:30:00,142.69,142.7,142.18,142.29,3190.0,127.6436,127.6525,127.1873,127.2857,3190.0
2023-02-28 14:00:00,142.41,142.57,141.83,141.94,2422.0,127.3931,127.5362,126.8742,126.9726,2422.0
2023-02-28 14:30:00,141.86,141.91,141.24,141.28,6928.0,126.9011,126.9458,126.3465,126.3822,6928.0
2023-02-28 15:00:00,141.17,141.44,140.9,140.99,8750.0,126.2838,126.5254,126.0423,126.1228,8750.0
2023-02-28 15:30:00,140.89,141.25,140.54,140.57,21627.0,126.0334,126.3554,125.7203,125.7471,21627.0
2023-03-01 09:30:00,140.75,142.15,139.28,142.15,8338.0,125.9081,127.1605,124.5931,127.1605,8338.0
2023-03-01 10:00:00,142.23,142.88,141.55,142.78,5647.0,127.2321,127.8135,126.6238,127.7241,5647.0
2023-03-01 10:30:00,142.9,144.43,142.89,144.43,10448.0,127.8314,129.2001,127.8225,129.2001,10448.0
2023-03-01 11:00:00,144.27,144.28,143.18,143.34,4651.0,129.0569,129.0659,128.0819,128.225,4651.0
2023-03-01 11:30:00,143.08,143.85,142.83,143.75,6162.0,127.9924,128.6812,127.7688,128.5918,6162.0
2023-03-01 12:00:00,143.65,144.06,143.34,143.78,6699.0,128.5023,128.8691,128.225,128.6186,6699.0
2023-03-01 12:30:00,143.76,144.13,143.4,143.79,3625.0,128.6007,128.9317,128.2787,128.6276,3625.0
2023-03-01 13:00:00,143.71,143.8,143.41,143.57,2107.0,128.556,128.6365,128.2876,128.4308,2107.0
2023-03-01 13:30:00,143.57,143.88,143.52,143.66,3796.0,128.4308,128.7081,128.386,128.5113,3796.0
2023-03-01 14:00:00,143.75,144.34,143.69,144.34,3297.0,128.5918,129.1196,128.5381,129.1196,3297.0
2023-03-01 14:30:00,144.26,144.58,143.94,144.4,6430.0,129.048,129.3343,128.7617,129.1732,6430.0
2023-03-01 15:00:00,144.38,145.02,144.31,144.95,5380.0,129.1554,129.7279,129.0927,129.6652,5380.0
2023-03-01 15:30:00,144.94,145.11,144.29,144.66,21836.0,129.6563,129.8084,129.0748,129.4058,21836.0
2023-03-02 09:30:00,141.06,141.06,139.6,140.36,6068.0,128.7676,128.7676,127.4348,128.1286,6068.0
2023-03-02 10:00:00,140.9,142.37,140.9,142.37,4146.0,128.6216,129.9635,128.6216,129.9635,4146.0
2023-03-02 10:30:00,142.36,142.61,141.67,142.47,3109.0,129.9543,130.1825,129.3245,130.0547,3109.0
2023-03-02 11:00:00,142.38,142.71,142.27,142.53,1600.0,129.9726,130.2738,129.8722,130.1095,1600.0
2023-03-02 11:30:00,142.38,142.75,141.83,142.65,1500.0,129.9726,130.3103,129.4705,130.2191,1500.0
2023-03-02 12:00:00,142.76,142.81,142.54,142.64,1696.0,130.3195,130.3651,130.1186,130.2099,1696.0
2023-03-02 12:30:00,142.77,143.42,142.77,143.42,4200.0,130.3286,130.922,130.3286,130.922,4200.0
2023-03-02 13:00:00,143.51,143.51,143.01,143.08,1800.0,131.0041,131.0041,130.5477,130.6116,1800.0
2023-03-02 13:30:00,143.04,143.41,142.64,143.18,4550.0,130.5751,130.9128,130.2099,130.7029,4550.0
2023-03-02 14:00:00,143.34,143.98,143.23,143.91,6974.0,130.8489,131.4332,130.7485,131.3693,6974.0
2023-03-02 14:30:00,143.94,143.94,143.4,143.8,9255.0,131.3966,131.3966,130.9037,131.2688,9255.0
2023-03-02 15:00:00,143.85,144.57,143.61,144.5,12547.0,131.3145,131.9717,131.0954,131.9078,12547.0
2023-03-02 15:30:00,144.45,144.49,143.79,144.17,18172.0,131.8622,131.8987,131.2597,131.6066,18172.0
2023-03-03 09:30:00,141.79,143.61,141.36,142.76,21494.0,129.434,131.0954,129.0415,130.3195,21494.0
2023-03-03 10:00:00,142.87,143.32,142.56,142.77,13710.0,130.4199,130.8307,130.1369,130.3286,13710.0
2023-03-03 10:30:00,142.9,144.16,142.9,144.02,11424.0,130.4473,131.5975,130.4473,131.4697,11424.0
2023-03-03 11:00:00,144.07,144.28,143.96,144.28,12886.0,131.5153,131.707,131.4149,131.707,12886.0
2023-03-03 11:30:00,144.34,145.13,144.34,145.02,16352.0,131.7618,132.4829,131.7618,132.3825,16352.0
2023-03-03 12:00:00,145.0,145.57,144.92,145.39,7010.0,132.3643,132.8846,132.2912,132.7203,7010.0
2023-03-03 12:30:00,145.43,146.01,145.2,145.89,8105.0,132.7568,133.2863,132.5468,133.1767,8105.0
2023-03-03 13:00:00,145.91,146.09,145.59,145.83,7038.0,133.195,133.3593,132.9029,133.1219,7038.0
2023-03-03 13:30:00,145.85,145.85,145.26,145.29,4254.0,133.1402,133.1402,132.6016,132.629,4254.0
2023-03-03 14:00:00,145.17,145.97,144.98,145.97,7649.0,132.5195,133.2497,132.346,133.2497,7649.0
2023-03-03 14:30:00,146.02,146.04,145.69,145.97,4800.0,133.2954,133.3136,132.9941,133.2497,4800.0
2023-03-03 15:00:00,145.97,146.52,145.84,146.04,12674.0,133.2497,133.7518,133.1311,133.3136,12674.0
2023-03-03 15:30:00,146.03,146.83,145.63,146.83,46148.0,133.3045,134.0348,132.9394,134.0348,46148.0
2023-03-06 09:30:00,144.95,145.09,143.28,143.3,8805.0,132.3186,132.4464,130.7942,130.8124,8805.0
2023-03-06 10:00:00,143.54,144.15,143.41,144.0,4212.0,131.0315,131.5883,130.9128,131.4514,4212.0
2023-03-06 10:30:00,143.74,144.13,143.49,143.71,6020.0,131.2141,131.5701,130.9859,131.1867,6020.0
2023-03-06 11:00:00,143.72,144.33,143.72,144.22,7105.0,131.1958,131.7527,131.1958,131.6522,7105.0
2023-03-06 11:30:00,144.27,144.59,144.01,144.45,4816.0,131.6979,131.99,131.4605,131.8622,4816.0
2023-03-06 12:00:00,144.52,144.9,144.3,144.61,6752.0,131.9261,132.273,131.7253,132.0083,6752.0
2023-03-06 12:30:00,144.69,144.69,143.93,143.93,3900.0,132.0813,132.0813,131.3875,131.3875,3900.0
2023-03-06 13:00:00,144.06,144.16,143.81,144.13,3753.0,131.5062,131.5975,131.278,131.5701,3753.0
2023-03-06 13:30:00,144.01,144.12,143.89,143.99,3300.0,131.4605,131.561,131.351,131.4423,3300.0
2023-03-06 14:00:00,144.06,144.23,143.82,144.18,5436.0,131.5062,131.6614,131.2871,131.6157,5436.0
2023-03-06 14:30:00,144.17,144.34,144.05,144.34,4512.0,131.6066,131.7618,131.4971,131.7618,4512.0
2023-03-06 15:00:00,144.33,144.37,143.41,143.57,7200.0,131.7527,131.7892,130.9128,131.0589,7200.0
2023-03-06 15:30:00,143.51,143.94,143.47,143.55,16085.0,131.0041,131.3966,130.9676,131.0406,16085.0
2023-03-07 09:30:00,141.73,142.53,140.75,140.75,13091.0,129.3792,130.1095,128.4846,128.4846,13091.0
2023-03-07 10:00:00,140.85,140.88,139.55,140.88,9471.0,128.5759,128.6033,127.3892,128.6033,9471.0
2023-03-07 10:30:00,140.75,142.12,140.63,141.77,55927.0,128.4846,129.7352,128.3751,129.4157,55927.0
2023-03-07 11:00:00,141.54,142.59,141.06,141.3,20087.0,129.2058,130.1643,128.7676,128.9867,20087.0
2023-03-07 11:30:00,141.3,142.58,141.3,141.9,5986.0,128.9867,130.1552,128.9867,129.5344,5986.0
2023-03-07 12:00:00,142.06,143.42,142.05,143.25,4546.0,129.6805,130.922,129.6713,130.7668,4546.0
2023-03-07 12:30:00,143.17,143.24,142.7,143.13,2000.0,130.6937,130.7576,130.2647,130.6572,2000.0
2023-03-07 13:00:00,142.92,142.92,141.98,142.4,2832.0,130.4655,130.4655,129.6074,129.9908,2832.0
2023-03-07 13:30:00,142.54,142.54,141.73,141.8,2844.0,130.1186,130.1186,129.3792,129.4431,2844.0
2023-03-07 14:00:00,141.9,142.51,141.74,142.37,5724.0,129.5344,130.0913,129.3884,129.9635,5724.0
2023-03-07 14:30:00,142.37,142.4,141.75,141.92,6871.0,129.9635,129.9908,129.3975,129.5527,6871.0
2023-03-07 15:00:00,141.98,142.56,141.98,142.46,8945.0,129.6074,130.1369,129.6074,130.0456,8945.0
2023-03-07 15:30:00,142.4,142.87,142.37,142.79,14197.0,129.9908,130.4199,129.9635,130.3469,14197.0
2023-03-08 09:30:00,142.72,144.29,142.64,144.22,4540.0,130.283,131.7161,130.2099,131.6522,4540.0
2023-03-08 10:00:00,143.61,144.73,143.52,144.28,9985.0,131.0954,132.1178,131.0132,131.707,9985.0
2023-03-08 10:30:00,144.21,145.51,143.54,143.65,20092.0,131.6431,132.8298,131.0315,131.1319,20092.0
2023-03-08 11:00:00,143.69,143.7,142.19,142.51,6630.0,131.1684,131.1776,129.7991,130.0913,6630.0
2023-03-08 11:30:00,142.59,142.86,142.05,142.06,4529.0,130.1643,130.4108,129.6713,129.6805,4529.0
2023-03-08 12:00:00,141.64,141.64,140.45,140.84,7583.0,129.2971,129.2971,128.2108,128.5668,7583.0
2023-03-08 12:30:00,140.95,141.49,140.93,141.31,4056.0,128.6672,129.1601,128.6489,128.9958,4056.0
2023-03-08 13:00:00,141.27,141.5,140.9,140.9,3304.0,128.9593,129.1693,128.6216,128.6216,3304.0
2023-03-08 13:30:00,140.93,141.54,140.91,141.36,3810.0,128.6489,129.2058,128.6307,129.0415,3810.0
2023-03-08 14:00:00,141.61,142.0,141.43,141.97,3737.0,129.2697,129.6257,129.1054,129.5983,3737.0
2023-03-08 14:30:00,141.91,142.0,141.53,141.58,3340.0,129.5435,129.6257,129.1967,129.2423,3340.0
2023-03-08 15:00:00,141.51,141.67,140.9,141.18,6452.0,129.1784,129.3245,128.6216,128.8772,6452.0
2023-03-08 15:30:00,141.31,142.53,141.31,142.38,15001.0,128.9958,130.1095,128.9958,129.9726,15001.0
2023-03-09 09:30:00,143.36,145.34,143.36,144.85,8156.0,130.8672,132.6746,130.8672,132.2273,8156.0
2023-03-09 10:00:00,144.52,144.91,143.06,143.5,8369.0,131.9261,132.2821,130.5933,130.995,8369.0
2023-03-09 10:30:00,143.31,143.64,142.89,143.11,3450.0,130.8215,131.1228,130.4381,130.639,3450.0
2023-03-09 11:00:00,142.73,142.73,141.84,142.71,4599.0,130.2921,130.2921,129.4796,130.2738,4599.0
2023-03-09 11:30:00,142.55,143.03,142.55,142.64,1700.0,130.1278,130.5659,130.1278,130.2099,1700.0
2023-03-09 12:00:00,142.41,142.59,142.09,142.33,1837.0,130.0,130.1643,129.7079,129.9269,1837.0
2023-03-09 12:30:00,142.49,142.49,141.71,141.92,1716.0,130.073,130.073,129.361,129.5527,1716.0
2023-03-09 13:00:00,141.65,141.69,141.43,141.69,1300.0,129.3062,129.3427,129.1054,129.3427,1300.0
2023-03-09 13:30:00,141.66,141.67,140.96,140.99,1500.0,129.3153,129.3245,128.6763,128.7037,1500.0
2023-03-09 14:00:00,140.99,141.22,140.79,141.14,2100.0,128.7037,128.9137,128.5211,128.8406,2100.0
2023-03-09 14:30:00,140.79,141.15,140.48,140.48,5047.0,128.5211,128.8498,128.2382,128.2382,5047.0
2023-03-09 15:00:00,140.54,140.58,139.61,140.19,6623.0,128.2929,128.3294,127.444,127.9734,6623.0
2023-03-09 15:30:00,140.08,140.6,139.87,139.91,21657.0,127.873,128.3477,127.6813,127.7178,21657.0
2023-03-10 09:30:00,139.5,141.35,138.57,141.35,4455.0,127.3436,129.0323,126.4946,129.0323,4455.0
2023-03-10 10:00:00,141.5,141.57,139.22,139.53,3368.0,129.1693,129.2332,127.088,127.3709,3368.0
2023-03-10 10:30:00,139.4,139.92,137.88,138.91,3300.0,127.2523,127.727,125.8647,126.805,3300.0
2023-03-10 11:00:00,138.99,140.4,138.99,140.4,3280.0,126.878,128.1651,126.878,128.1651,3280.0
2023-03-10 11:30:00,140.61,140.61,138.68,138.9,2272.0,128.3568,128.3568,126.595,126.7958,2272.0
2023-03-10 12:00:00,138.92,138.93,138.18,138.4,2451.0,126.8141,126.8232,126.1386,126.3394,2451.0
2023-03-10 12:30:00,138.73,138.92,137.95,138.02,2736.0,126.6407,126.8141,125.9286,125.9925,2736.0
2023-03-10 13:00:00,138.07,138.15,137.2,137.39,2000.0,126.0382,126.1112,125.244,125.4174,2000.0
2023-03-10 13:30:00,137.03,137.14,136.16,136.44,6195.0,125.0888,125.1892,124.2946,124.5502,6195.0
2023-03-10 14:00:00,136.57,136.97,135.34,135.56,6959.0,124.6689,125.034,123.5461,123.7469,6959.0
2023-03-10 14:30:00,136.03,136.58,136.03,136.17,3219.0,124.1759,124.678,124.1759,124.3037,3219.0
2023-03-10 15:00:00,136.13,136.27,135.56,135.78,3779.0,124.2672,124.395,123.7469,123.9477,3779.0
2023-03-10 15:30:00,135.76,135.97,135.34,135.81,10883.0,123.9295,124.1212,123.5461,123.9751,10883.0
2023-03-13 09:30:00,131.17,132.0,127.75,132.0,26518.0,119.7395,120.4971,116.6175,120.4971,26518.0
2023-03-13 10:00:00,131.62,132.81,130.26,131.84,19392.0,120.1502,121.2365,118.9088,120.3511,19392.0
2023-03-13 10:30:00,132.04,134.45,132.04,134.2,7207.0,120.5336,122.7336,120.5336,122.5054,7207.0
2023-03-13 11:00:00,134.29,134.45,132.94,133.85,5522.0,122.5876,122.7336,121.3552,122.1859,5522.0
2023-03-13 11:30:00,133.38,133.38,132.16,133.0,5721.0,121.7569,121.7569,120.6432,121.41,5721.0
2023-03-13 12:00:00,133.33,133.55,131.97,132.11,5569.0,121.7112,121.9121,120.4697,120.5975,5569.0
2023-03-13 12:30:00,131.94,132.81,131.85,131.86,6642.0,120.4424,121.2365,120.3602,120.3693,6642.0
2023-03-13 13:00:00,131.74,132.18,131.13,131.76,5560.0,120.2598,120.6614,119.7029,120.278,5560.0
2023-03-13 13:30:00,131.58,132.68,131.27,132.68,4625.0,120.1137,121.1179,119.8307,121.1179,4625.0
2023-03-13 14:00:00,132.76,132.9,132.16,132.82,3735.0,121.1909,121.3187,120.6432,121.2457,3735.0
2023-03-13 14:30:00,132.67,132.73,131.85,132.73,17043.0,121.1087,121.1635,120.3602,121.1635,17043.0
2023-03-13 15:00:00,132.16,132.25,131.04,131.11,6100.0,120.6432,120.7253,119.6208,119.6847,6100.0
2023-03-13 15:30:00,131.28,132.28,131.23,131.53,20849.0,119.8399,120.7527,119.7942,120.0681,20849.0
2023-03-14 09:30:00,131.54,135.75,131.52,135.62,8581.0,120.0772,123.9203,120.059,123.8017,8581.0
2023-03-14 10:00:00,135.66,135.66,134.89,135.14,5035.0,123.8382,123.8382,123.1353,123.3635,5035.0
2023-03-14 10:30:00,135.39,136.08,134.88,135.18,6166.0,123.5917,124.2216,123.1262,123.4,6166.0
2023-03-14 11:00:00,135.24,136.21,135.05,136.21,5801.0,123.4548,124.3403,123.2813,124.3403,5801.0
2023-03-14 11:30:00,136.17,136.42,135.84,136.19,5350.0,124.3037,124.532,124.0025,124.322,5350.0
2023-03-14 12:00:00,136.13,136.3,135.36,135.51,6692.0,124.2672,124.4224,123.5643,123.7013,6692.0
2023-03-14 12:30:00,135.37,135.58,134.67,135.01,4749.0,123.5735,123.7652,122.9345,123.2448,4749.0
2023-03-14 13:00:00,135.03,135.13,134.15,134.43,2400.0,123.2631,123.3544,122.4598,122.7154,2400.0
2023-03-14 13:30:00,134.41,134.84,134.17,134.17,7639.0,122.6971,123.0896,122.478,122.478,7639.0
2023-03-14 14:00:00,134.26,134.46,133.13,133.31,3705.0,122.5602,122.7428,121.5287,121.693,3705.0
2023-03-14 14:30:00,133.31,133.49,131.91,131.91,7006.0,121.693,121.8573,120.415,120.415,7006.0
2023-03-14 15:00:00,131.92,131.94,130.43,131.56,18554.0,120.4241,120.4424,119.0639,120.0955,18554.0
2023-03-14 15:30:00,131.56,132.66,131.54,132.62,24776.0,120.0955,121.0996,120.0772,121.0631,24776.0
2023-03-15 09:30:00,127.05,127.05,123.94,124.33,17081.0,115.9785,115.9785,113.1395,113.4955,17081.0
2023-03-15 10:00:00,124.26,127.1,124.26,125.85,11813.0,113.4316,116.0241,113.4316,114.8831,11813.0
2023-03-15 10:30:00,125.54,125.92,123.88,124.04,12869.0,114.6001,114.947,113.0847,113.2308,12869.0
2023-03-15 11:00:00,124.08,125.0,123.72,124.66,19206.0,113.2673,114.1071,112.9387,113.7968,19206.0
2023-03-15 11:30:00,124.55,124.69,122.91,123.63,23116.0,113.6963,113.8241,112.1993,112.8565,23116.0
2023-03-15 12:00:00,123.76,123.83,121.29,122.06,15542.0,112.9752,113.0391,110.7204,111.4233,15542.0
2023-03-15 12:30:00,122.33,122.4,121.36,121.64,13190.0,111.6698,111.7337,110.7843,111.0399,13190.0
2023-03-15 13:00:00,121.85,124.05,121.78,123.21,11241.0,111.2316,113.2399,111.1677,112.4731,11241.0
2023-03-15 13:30:00,122.8,123.36,122.62,122.83,3200.0,112.0988,112.61,111.9345,112.1262,3200.0
2023-03-15 14:00:00,122.62,123.39,121.66,123.06,4430.0,111.9345,112.6374,111.0582,112.3362,4430.0
2023-03-15 14:30:00,123.15,123.65,122.7,123.31,4944.0,112.4183,112.8748,112.0076,112.5644,4944.0
2023-03-15 15:00:00,123.2,123.39,122.2,122.69,7602.0,112.464,112.6374,111.5511,111.9984,7602.0
2023-03-15 15:30:00,122.65,122.88,121.84,122.73,20943.0,111.9619,112.1719,111.2225,112.0349,20943.0
2023-03-16 09:30:00,119.33,123.69,119.33,123.29,13426.0,108.9312,112.9113,108.9312,112.5461,13426.0
2023-03-16 10:00:00,122.86,122.94,119.24,119.93,18282.0,112.1536,112.2266,108.8491,109.4789,18282.0
2023-03-16 10:30:00,119.93,123.08,119.76,122.83,10053.0,109.4789,112.3544,109.3238,112.1262,10053.0
2023-03-16 11:00:00,122.91,122.91,121.83,122.35,9163.0,112.1993,112.1993,111.2134,111.6881,9163.0
2023-03-16 11:30:00,122.42,122.86,121.64,122.61,6857.0,111.752,112.1536,111.0399,111.9254,6857.0
2023-03-16 12:00:00,123.02,123.5,122.49,123.27,10086.0,112.2997,112.7378,111.8159,112.5279,10086.0
2023-03-16 12:30:00,123.37,124.56,122.89,124.49,9493.0,112.6192,113.7055,112.181,113.6416,9493.0
2023-03-16 13:00:00,124.46,125.42,124.25,124.91,7911.0,113.6142,114.4905,113.4225,114.025,7911.0
2023-03-16 13:30:00,124.81,125.28,124.55,125.06,5900.0,113.9337,114.3627,113.6963,114.1619,5900.0
2023-03-16 14:00:00,124.86,124.98,123.94,124.43,5450.0,113.9793,114.0889,113.1395,113.5868,5450.0
2023-03-16 14:30:00,124.49,124.81,123.86,124.75,11530.0,113.6416,113.9337,113.0665,113.8789,11530.0
2023-03-16 15:00:00,124.91,125.27,124.56,125.27,9158.0,114.025,114.3536,113.7055,114.3536,9158.0
2023-03-16 15:30:00,125.27,125.73,125.1,125.47,30529.0,114.3536,114.7735,114.1984,114.5362,30529.0
2023-03-17 09:30:00,125.5,125.8,124.41,125.02,7100.0,114.5636,114.8374,113.5685,114.1254,7100.0
2023-03-17 10:00:00,125.23,125.87,123.39,123.47,10209.0,114.3171,114.9013,112.6374,112.7105,10209.0
2023-03-17 10:30:00,123.39,124.0,122.55,122.67,4968.0,112.6374,113.1943,111.8706,111.9802,4968.0
2023-03-17 11:00:00,122.51,123.42,122.31,122.78,5377.0,111.8341,112.6648,111.6515,112.0806,5377.0
2023-03-17 11:30:00,122.71,123.2,121.81,123.2,2269.0,112.0167,112.464,111.1951,112.464,2269.0
2023-03-17 12:00:00,123.47,123.97,123.2,123.73,2587.0,112.7105,113.1669,112.464,112.9478,2587.0
2023-03-17 12:30:00,123.76,124.06,122.68,123.14,4025.0,112.9752,113.249,111.9893,112.4092,4025.0
2023-03-17 13:00:00,123.19,123.51,122.99,123.16,2834.0,112.4549,112.747,112.2723,112.4275,2834.0
2023-03-17 13:30:00,123.31,123.31,122.51,122.8,2850.0,112.5644,112.5644,111.8341,112.0988,2850.0
2023-03-17 14:00:00,122.8,122.98,122.23,122.77,6590.0,112.0988,112.2632,111.5785,112.0715,6590.0
2023-03-17 14:30:00,122.76,122.79,122.2,122.54,5500.0,112.0623,112.0897,111.5511,111.8615,5500.0
2023-03-17 15:00:00,122.48,122.96,122.26,122.96,7315.0,111.8067,112.2449,111.6059,112.2449,7315.0
2023-03-17 15:30:00,122.8,123.4,122.6,123.06,18161.0,112.0988,112.6466,111.9163,112.3362,18161.0
2023-03-20 09:30:00,124.5,125.21,124.09,125.16,10380.0,113.6507,114.2988,113.2764,114.2532,10380.0
2023-03-20 10:00:00,125.37,126.26,124.72,126.26,10398.0,114.4449,115.2573,113.8515,115.2573,10398.0
2023-03-20 10:30:00,126.32,126.53,125.19,125.6,16412.0,115.3121,115.5038,114.2806,114.6548,16412.0
2023-03-20 11:00:00,125.8,126.42,125.38,126.42,6781.0,114.8374,115.4034,114.454,115.4034,6781.0
2023-03-20 11:30:00,126.55,126.56,125.95,125.95,3000.0,115.5221,115.5312,114.9743,114.9743,3000.0
2023-03-20 12:00:00,125.97,126.03,125.14,125.26,4342.0,114.9926,115.0474,114.2349,114.3445,4342.0
2023-03-20 12:30:00,125.39,126.17,125.39,126.07,4609.0,114.4631,115.1752,114.4631,115.0839,4609.0
2023-03-20 13:00:00,126.13,126.86,126.08,126.18,3928.0,115.1387,115.805,115.093,115.1843,3928.0
2023-03-20 13:30:00,126.26,126.52,126.08,126.28,3400.0,115.2573,115.4947,115.093,115.2756,3400.0
2023-03-20 14:00:00,126.2,126.63,125.93,126.48,3700.0,115.2026,115.5951,114.9561,115.4582,3700.0
2023-03-20 14:30:00,126.29,126.33,125.83,126.2,3900.0,115.2847,115.3212,114.8648,115.2026,3900.0
2023-03-20 15:00:00,126.1,126.28,125.94,126.28,9786.0,115.1113,115.2756,114.9652,115.2756,9786.0
2023-03-20 15:30:00,126.16,126.57,125.5,125.64,17792.0,115.166,115.5403,114.5636,114.6914,17792.0
2023-03-21 09:30:00,128.65,130.36,128.65,130.16,9737.0,117.4391,119.0,117.4391,118.8175,9737.0
2023-03-21 10:00:00,130.26,130.57,129.04,129.3,9232.0,118.9088,119.1917,117.7951,118.0324,9232.0
2023-03-21 10:30:00,129.16,129.96,128.47,129.35,5032.0,117.9046,118.6349,117.2747,118.0781,5032.0
2023-03-21 11:00:00,129.19,130.2,128.81,130.0,4695.0,117.932,118.854,117.5851,118.6714,4695.0
2023-03-21 11:30:00,130.08,130.42,129.72,129.72,6146.0,118.7444,119.0548,118.4158,118.4158,6146.0
2023-03-21 12:00:00,129.39,130.01,129.39,129.78,4050.0,118.1146,118.6805,118.1146,118.4706,4050.0
2023-03-21 12:30:00,129.79,130.28,129.79,130.05,5160.0,118.4797,118.927,118.4797,118.7171,5160.0
2023-03-21 13:00:00,129.88,130.5,129.74,130.5,5325.0,118.5619,119.1278,118.4341,119.1278,5325.0
2023-03-21 13:30:00,130.52,130.75,130.33,130.33,3358.0,119.1461,119.3561,118.9727,118.9727,3358.0
2023-03-21 14:00:00,130.19,130.79,130.19,130.76,4610.0,118.8449,119.3926,118.8449,119.3652,4610.0
2023-03-21 14:30:00,130.73,130.82,130.35,130.79,4593.0,119.3378,119.42,118.9909,119.3926,4593.0
2023-03-21 15:00:00,130.84,130.88,130.3,130.37,8710.0,119.4382,119.4747,118.9453,119.0092,8710.0
2023-03-21 15:30:00,130.39,131.07,130.39,130.56,16274.0,119.0274,119.6482,119.0274,119.1826,16274.0
2023-03-22 09:30:00,131.3,131.3,129.56,130.32,5616.0,119.8581,119.8581,118.2698,118.9635,5616.0
2023-03-22 10:00:00,129.89,130.34,129.53,129.54,1508.0,118.571,118.9818,118.2424,118.2515,1508.0
2023-03-22 10:30:00,129.76,131.14,129.73,130.8,4350.0,118.4523,119.7121,118.4249,119.4017,4350.0
2023-03-22 11:00:00,130.7,131.06,130.5,130.91,2600.0,119.3104,119.639,119.1278,119.5021,2600.0
2023-03-22 11:30:00,130.68,130.69,130.32,130.62,1750.0,119.2922,119.3013,118.9635,119.2374,1750.0
2023-03-22 12:00:00,130.49,130.49,129.56,129.98,1900.0,119.1187,119.1187,118.2698,118.6532,1900.0
2023-03-22 12:30:00,130.09,130.25,129.93,130.24,1300.0,118.7536,118.8996,118.6075,118.8905,1300.0
2023-03-22 13:00:00,130.01,130.28,129.81,130.1,2000.0,118.6805,118.927,118.498,118.7627,2000.0
2023-03-22 13:30:00,130.26,130.3,129.94,130.16,1555.0,118.9088,118.9453,118.6166,118.8175,1555.0
2023-03-22 14:00:00,130.76,131.28,130.12,130.6,5315.0,119.3652,119.8399,118.781,119.2191,5315.0
2023-03-22 14:30:00,130.83,131.66,129.6,130.16,6381.0,119.4291,120.1868,118.3063,118.8175,6381.0
2023-03-22 15:00:00,130.17,130.18,128.52,129.97,4485.0,118.8266,118.8357,117.3204,118.644,4485.0
2023-03-22 15:30:00,130.03,130.03,127.8,127.8,10212.0,118.6988,118.6988,116.6631,116.6631,10212.0
2023-03-23 09:30:00,128.97,130.29,128.97,129.7,3837.0,117.7312,118.9361,117.7312,118.3976,3837.0
2023-03-23 10:00:00,129.62,130.15,129.32,129.8,2818.0,118.3245,118.8083,118.0507,118.4888,2818.0
2023-03-23 10:30:00,129.78,130.31,129.16,130.31,1522.0,118.4706,118.9544,117.9046,118.9544,1522.0
2023-03-23 11:00:00,130.43,130.64,130.17,130.28,3778.0,119.0639,119.2556,118.8266,118.927,3778.0
2023-03-23 11:30:00,130.6,130.6,129.67,129.67,2239.0,119.2191,119.2191,118.3702,118.3702,2239.0
2023-03-23 12:00:00,129.59,129.83,128.91,128.93,4055.0,118.2971,118.5162,117.6764,117.6947,4055.0
2023-03-23 12:30:00,128.71,129.03,128.11,128.11,4104.0,117.4938,117.7859,116.9461,116.9461,4104.0
2023-03-23 13:00:00,127.85,127.85,127.07,127.07,2508.0,116.7088,116.7088,115.9967,115.9967,2508.0
2023-03-23 13:30:00,127.29,127.87,127.29,127.45,1808.0,116.1976,116.727,116.1976,116.3436,1808.0
2023-03-23 14:00:00,127.42,127.64,126.87,126.89,2500.0,116.3162,116.5171,115.8142,115.8324,2500.0
2023-03-23 14:30:00,126.94,126.99,126.0,126.42,2719.0,115.8781,115.9237,115.02,115.4034,2719.0
2023-03-23 15:00:00,126.5,127.48,125.47,126.1,4779.0,115.4764,116.371,114.5362,115.1113,4779.0
2023-03-23 15:30:00,125.9,126.89,125.9,126.8,12388.0,114.9287,115.8324,114.9287,115.7503,12388.0
2023-03-24 09:30:00,123.51,124.06,122.23,122.98,4350.0,112.747,113.249,111.5785,112.2632,4350.0
2023-03-24 10:00:00,123.31,123.47,121.9,123.32,3050.0,112.5644,112.7105,111.2773,112.5735,3050.0
2023-03-24 10:30:00,123.47,123.58,122.7,122.85,2972.0,112.7105,112.8109,112.0076,112.1445,2972.0
2023-03-24 11:00:00,122.81,123.56,122.81,123.23,4900.0,112.108,112.7926,112.108,112.4914,4900.0
2023-03-24 11:30:00,123.68,125.07,123.64,125.07,3292.0,112.9022,114.171,112.8656,114.171,3292.0
2023-03-24 12:00:00,125.47,125.86,124.89,125.06,2722.0,114.5362,114.8922,114.0067,114.1619,2722.0
2023-03-24 12:30:00,125.06,125.5,125.01,125.5,1148.0,114.1619,114.5636,114.1163,114.5636,1148.0
2023-03-24 13:00:00,125.4,125.67,125.21,125.67,2203.0,114.4723,114.7187,114.2988,114.7187,2203.0
2023-03-24 13:30:00,125.63,126.32,125.63,125.78,6000.0,114.6822,115.3121,114.6822,114.8192,6000.0
2023-03-24 14:00:00,126.05,126.14,125.75,125.75,1100.0,115.0656,115.1478,114.7918,114.7918,1100.0
2023-03-24 14:30:00,125.79,126.25,125.69,126.11,3152.0,114.8283,115.2482,114.737,115.1204,3152.0
2023-03-24 15:00:00,125.85,126.43,125.73,126.24,3515.0,114.8831,115.4125,114.7735,115.2391,3515.0
2023-03-24 15:30:00,126.2,126.2,124.88,125.34,16517.0,115.2026,115.2026,113.9976,114.4175,16517.0
2023-03-27 09:30:00,126.57,127.17,125.55,125.89,2680.0,115.5403,116.088,114.6092,114.9196,2680.0
2023-03-27 10:00:00,126.09,126.54,125.95,126.33,2303.0,115.1021,115.5129,114.9743,115.3212,2303.0
2023-03-27 10:30:00,125.99,126.39,125.99,126.0,1249.0,115.0109,115.376,115.0109,115.02,1249.0
2023-03-27 11:00:00,125.94,126.24,125.75,126.24,900.0,114.9652,115.2391,114.7918,115.2391,900.0
2023-03-27 11:30:00,126.35,127.58,126.29,127.58,3112.0,115.3395,116.4623,115.2847,116.4623,3112.0
2023-03-27 12:00:00,127.69,128.35,127.43,128.3,1150.0,116.5627,117.1652,116.3254,117.1196,1150.0
2023-03-27 12:30:00,128.6,128.73,128.3,128.39,3368.0,117.3934,117.5121,117.1196,117.2017,3368.0
2023-03-27 13:00:00,128.3,129.0,128.3,128.99,2962.0,117.1196,117.7586,117.1196,117.7494,2962.0
2023-03-27 13:30:00,128.85,129.22,128.84,129.13,3081.0,117.6216,117.9594,117.6125,117.8772,3081.0
2023-03-27 14:00:00,129.04,129.18,128.9,129.07,3791.0,117.7951,117.9229,117.6673,117.8225,3791.0
2023-03-27 14:30:00,129.03,129.13,128.79,128.9,2755.0,117.7859,117.8772,117.5669,117.6673,2755.0
2023-03-27 15:00:00,129.17,129.23,128.54,129.11,3878.0,117.9137,117.9685,117.3386,117.859,3878.0
2023-03-27 15:30:00,129.1,129.28,128.57,128.57,6900.0,117.8498,118.0142,117.366,117.366,6900.0
2023-03-28 09:30:00,127.64,129.33,127.64,129.14,5038.0,116.5171,118.0598,116.5171,117.8864,5038.0
2023-03-28 10:00:00,128.57,130.25,128.57,130.25,3346.0,117.366,118.8996,117.366,118.8996,3346.0
2023-03-28 10:30:00,130.16,130.34,129.92,129.92,1270.0,118.8175,118.9818,118.5984,118.5984,1270.0
2023-03-28 11:00:00,130.39,130.62,130.28,130.48,1300.0,119.0274,119.2374,118.927,119.1096,1300.0
2023-03-28 11:30:00,130.57,131.19,130.53,131.19,1675.0,119.1917,119.7577,119.1552,119.7577,1675.0
2023-03-28 12:00:00,131.03,131.11,130.77,131.08,1727.0,119.6117,119.6847,119.3743,119.6573,1727.0
2023-03-28 12:30:00,131.03,131.26,130.74,130.76,1524.0,119.6117,119.8216,119.3469,119.3652,1524.0
2023-03-28 13:00:00,130.54,130.75,130.53,130.53,900.0,119.1644,119.3561,119.1552,119.1552,900.0
2023-03-28 13:30:00,130.34,130.51,130.23,130.4,1911.0,118.9818,119.137,118.8814,119.0366,1911.0
2023-03-28 14:00:00,130.63,130.63,130.19,130.27,1000.0,119.2465,119.2465,118.8449,118.9179,1000.0
2023-03-28 14:30:00,130.19,130.43,129.86,130.43,1800.0,118.8449,119.0639,118.5436,119.0639,1800.0
2023-03-28 15:00:00,130.57,130.7,130.39,130.44,2300.0,119.1917,119.3104,119.0274,119.0731,2300.0
2023-03-28 15:30:00,130.33,130.74,130.33,130.6,4225.0,118.9727,119.3469,118.9727,119.2191,4225.0
2023-03-29 09:30:00,132.43,133.0,131.84,132.6,8606.0,120.8897,121.41,120.3511,121.0448,8606.0
2023-03-29 10:00:00,132.9,132.92,132.27,132.68,4069.0,121.3187,121.337,120.7436,121.1179,4069.0
2023-03-29 10:30:00,133.06,133.06,131.8,132.49,3860.0,121.4648,121.4648,120.3146,120.9444,3860.0
2023-03-29 11:00:00,132.4,132.5,132.01,132.04,4100.0,120.8623,120.9536,120.5063,120.5336,4100.0
2023-03-29 11:30:00,132.18,132.19,131.38,131.38,2150.0,120.6614,120.6706,119.9312,119.9312,2150.0
2023-03-29 12:00:00,131.32,131.81,131.32,131.8,3392.0,119.8764,120.3237,119.8764,120.3146,3392.0
2023-03-29 12:30:00,132.16,132.29,132.07,132.09,1800.0,120.6432,120.7619,120.561,120.5793,1800.0
2023-03-29 13:00:00,132.27,132.43,132.1,132.16,1600.0,120.7436,120.8897,120.5884,120.6432,1600.0
2023-03-29 13:30:00,132.11,132.16,131.95,132.14,1000.0,120.5975,120.6432,120.4515,120.6249,1000.0
2023-03-29 14:00:00,132.3,132.52,132.09,132.26,2300.0,120.771,120.9718,120.5793,120.7345,2300.0
2023-03-29 14:30:00,132.25,132.6,132.2,132.55,4088.0,120.7253,121.0448,120.6797,120.9992,4088.0
2023-03-29 15:00:00,132.57,133.0,132.49,132.76,3700.0,121.0175,121.41,120.9444,121.1909,3700.0
2023-03-29 15:30:00,132.67,132.95,132.61,132.82,4586.0,121.1087,121.3643,121.054,121.2457,4586.0
2023-03-30 09:30:00,133.81,133.81,132.95,133.1,3650.0,122.1494,122.1494,121.3643,121.5013,3650.0
2023-03-30 10:00:00,133.04,133.45,132.6,132.98,4678.0,121.4465,121.8208,121.0448,121.3917,4678.0
2023-03-30 10:30:00,132.9,133.31,132.65,132.85,3747.0,121.3187,121.693,121.0905,121.2731,3747.0
2023-03-30 11:00:00,133.01,133.35,132.56,133.02,4241.0,121.4191,121.7295,121.0083,121.4282,4241.0
2023-03-30 11:30:00,133.03,133.22,132.7,132.91,5616.0,121.4374,121.6108,121.1361,121.3278,5616.0
2023-03-30 12:00:00,132.73,133.01,132.59,132.88,4287.0,121.1635,121.4191,121.0357,121.3004,4287.0
2023-03-30 12:30:00,132.81,133.27,132.77,133.18,4443.0,121.2365,121.6565,121.2,121.5743,4443.0
2023-03-30 13:00:00,133.2,133.41,133.13,133.25,5560.0,121.5926,121.7843,121.5287,121.6382,5560.0
2023-03-30 13:30:00,133.27,133.27,132.83,133.14,4046.0,121.6565,121.6565,121.2548,121.5378,4046.0
2023-03-30 14:00:00,133.18,133.18,133.0,133.07,3400.0,121.5743,121.5743,121.41,121.4739,3400.0
2023-03-30 14:30:00,133.06,133.26,132.91,133.26,4000.0,121.4648,121.6473,121.3278,121.6473,4000.0
2023-03-30 15:00:00,133.22,133.34,133.14,133.28,4300.0,121.6108,121.7204,121.5378,121.6656,4300.0
2023-03-30 15:30:00,133.3,133.56,133.3,133.33,7589.0,121.6838,121.9212,121.6838,121.7112,7589.0
2023-03-31 09:30:00,133.77,134.5,133.77,134.15,1627.0,122.1129,122.7793,122.1129,122.4598,1627.0
2023-03-31 10:00:00,134.25,134.7,134.11,134.7,2644.0,122.5511,122.9618,122.4233,122.9618,2644.0
2023-03-31 10:30:00,134.5,134.72,134.29,134.6,1384.0,122.7793,122.9801,122.5876,122.8706,1384.0
2023-03-31 11:00:00,134.63,135.28,134.52,135.2,4628.0,122.8979,123.4913,122.7975,123.4183,4628.0
2023-03-31 11:30:00,135.25,135.5,135.03,135.47,5399.0,123.4639,123.6921,123.2631,123.6647,5399.0
2023-03-31 12:00:00,135.52,135.52,135.06,135.06,2602.0,123.7104,123.7104,123.2905,123.2905,2602.0
2023-03-31 12:30:00,134.95,135.23,134.88,134.97,900.0,123.1901,123.4457,123.1262,123.2083,900.0
2023-03-31 13:00:00,134.88,134.88,134.51,134.51,1550.0,123.1262,123.1262,122.7884,122.7884,1550.0
2023-03-31 13:30:00,134.53,134.69,134.5,134.64,2450.0,122.8067,122.9527,122.7793,122.9071,2450.0
2023-03-31 14:00:00,134.64,134.98,134.56,134.97,3888.0,122.9071,123.2174,122.834,123.2083,3888.0
2023-03-31 14:30:00,134.74,135.01,134.73,134.91,1968.0,122.9984,123.2448,122.9892,123.1535,1968.0
2023-03-31 15:00:00,134.85,135.22,134.85,135.22,3821.0,123.0988,123.4365,123.0988,123.4365,3821.0
2023-03-31 15:30:00,135.19,135.32,134.78,135.14,12625.0,123.4091,123.5278,123.0349,123.3635,12625.0
2023-04-03 09:30:00,143.09,145.7,142.83,144.04,26216.0,130.6207,133.0033,130.3834,131.4879,26216.0
2023-04-03 10:00:00,144.08,144.82,143.87,144.62,18280.0,131.5244,132.2,131.3327,132.0174,18280.0
2023-04-03 10:30:00,144.56,144.58,142.81,142.91,14254.0,131.9626,131.9809,130.3651,130.4564,14254.0
2023-04-03 11:00:00,142.94,142.94,141.53,141.95,10347.0,130.4838,130.4838,129.1967,129.5801,10347.0
2023-04-03 11:30:00,141.9,142.5,141.75,142.19,7000.0,129.5344,130.0821,129.3975,129.7991,7000.0
2023-04-03 12:00:00,142.08,142.92,141.74,142.92,4250.0,129.6987,130.4655,129.3884,130.4655,4250.0
2023-04-03 12:30:00,142.88,143.72,142.81,143.47,6075.0,130.429,131.1958,130.3651,130.9676,6075.0
2023-04-03 13:00:00,143.56,144.12,143.26,143.8,6054.0,131.0498,131.561,130.7759,131.2688,6054.0
2023-04-03 13:30:00,143.86,143.86,143.19,143.3,15348.0,131.3236,131.3236,130.712,130.8124,15348.0
2023-04-03 14:00:00,143.25,143.88,143.18,143.8,5300.0,130.7668,131.3419,130.7029,131.2688,5300.0
2023-04-03 14:30:00,143.88,144.35,143.8,144.31,4220.0,131.3419,131.7709,131.2688,131.7344,4220.0
2023-04-03 15:00:00,144.3,144.94,144.3,144.72,13744.0,131.7253,132.3095,131.7253,132.1087,13744.0
2023-04-03 15:30:00,144.76,144.76,143.81,144.43,22078.0,132.1452,132.1452,131.278,131.8439,22078.0
2023-04-04 09:30:00,145.21,145.47,142.89,143.17,7953.0,132.556,132.7933,130.4381,130.6937,7953.0
2023-04-04 10:00:00,143.18,143.18,141.38,141.88,5554.0,130.7029,130.7029,129.0597,129.5162,5554.0
2023-04-04 10:30:00,142.13,142.19,140.76,140.99,5523.0,129.7444,129.7991,128.4938,128.7037,5523.0
2023-04-04 11:00:00,141.0,141.36,140.38,140.47,7466.0,128.7128,129.0415,128.1469,128.229,7466.0
2023-04-04 11:30:00,140.8,140.8,139.27,139.88,4139.0,128.5303,128.5303,127.1336,127.6904,4139.0
2023-04-04 12:00:00,139.9,140.47,139.75,140.34,3694.0,127.7087,128.229,127.5718,128.1104,3694.0
2023-04-04 12:30:00,140.41,140.55,139.9,140.55,3300.0,128.1743,128.3021,127.7087,128.3021,3300.0
2023-04-04 13:00:00,140.54,141.37,140.41,141.32,3603.0,128.2929,129.0506,128.1743,129.005,3603.0
2023-04-04 13:30:00,141.16,141.19,140.97,141.04,2609.0,128.8589,128.8863,128.6855,128.7494,2609.0
2023-04-04 14:00:00,141.05,141.68,141.05,141.55,3127.0,128.7585,129.3336,128.7585,129.2149,3127.0
2023-04-04 14:30:00,141.44,141.79,141.34,141.74,3204.0,129.1145,129.434,129.0232,129.3884,3204.0
2023-04-04 15:00:00,141.65,141.73,141.03,141.03,2850.0,129.3062,129.3792,128.7402,128.7402,2850.0
2023-04-04 15:30:00,141.03,141.78,140.87,141.6,15279.0,128.7402,129.4249,128.5942,129.2606,15279.0
2023-04-05 09:30:00,142.5,143.69,142.0,142.55,10535.0,130.0821,131.1684,129.6257,130.1278,10535.0
2023-04-05 10:00:00,142.12,142.18,141.2,141.47,8482.0,129.7352,129.79,128.8954,129.1419,8482.0
2023-04-05 10:30:00,141.48,142.38,140.8,141.26,3173.0,129.151,129.9726,128.5303,128.9502,3173.0
2023-04-05 11:00:00,141.19,141.3,140.78,140.82,1676.0,128.8863,128.9867,128.512,128.5485,1676.0
2023-04-05 11:30:00,140.63,141.5,140.63,141.49,2581.0,128.3751,129.1693,128.3751,129.1601,2581.0
2023-04-05 12:00:00,141.46,141.46,141.08,141.08,1611.0,129.1328,129.1328,128.7859,128.7859,1611.0
2023-04-05 12:30:00,141.03,141.39,141.0,141.39,1300.0,128.7402,129.0689,128.7128,129.0689,1300.0
2023-04-05 13:00:00,141.99,142.17,141.91,141.91,13117.0,129.6166,129.7809,129.5435,129.5435,13117.0
2023-04-05 13:30:00,141.93,141.93,141.48,141.54,1000.0,129.5618,129.5618,129.151,129.2058,1000.0
2023-04-05 14:00:00,141.89,142.27,141.89,142.0,3403.0,129.5253,129.8722,129.5253,129.6257,3403.0
2023-04-05 14:30:00,142.19,142.27,142.03,142.27,2200.0,129.7991,129.8722,129.6531,129.8722,2200.0
2023-04-05 15:00:00,142.33,142.56,142.18,142.54,3500.0,129.9269,130.1369,129.79,130.1186,3500.0
2023-04-05 15:30:00,142.57,142.96,142.34,142.96,12962.0,130.146,130.502,129.9361,130.502,12962.0
2023-04-06 09:30:00,141.12,141.3,140.5,140.99,2596.0,128.8224,128.9867,128.2564,128.7037,2596.0
2023-04-06 10:00:00,140.86,141.86,140.6,141.38,3282.0,128.585,129.4979,128.3477,129.0597,3282.0
2023-04-06 10:30:00,141.4,141.51,140.66,141.16,4855.0,129.078,129.1784,128.4025,128.8589,4855.0
2023-04-06 11:00:00,141.0,141.36,140.82,141.23,1895.0,128.7128,129.0415,128.5485,128.9228,1895.0
2023-04-06 11:30:00,141.22,142.22,141.07,142.2,6200.0,128.9137,129.8265,128.7767,129.8083,6200.0
2023-04-06 12:00:00,142.08,142.1,141.6,141.6,1500.0,129.6987,129.717,129.2606,129.2606,1500.0
2023-04-06 12:30:00,141.79,141.88,141.42,141.42,1700.0,129.434,129.5162,129.0962,129.0962,1700.0
2023-04-06 13:00:00,141.32,141.89,141.2,141.89,1950.0,129.005,129.5253,128.8954,129.5253,1950.0
2023-04-06 13:30:00,141.82,141.82,141.34,141.42,2200.0,129.4614,129.4614,129.0232,129.0962,2200.0
2023-04-06 14:00:00,141.54,141.68,141.4,141.59,3200.0,129.2058,129.3336,129.078,129.2514,3200.0
2023-04-06 14:30:00,141.7,141.71,141.34,141.34,1707.0,129.3518,129.361,129.0232,129.0232,1707.0
2023-04-06 15:00:00,141.36,141.36,140.68,140.74,5500.0,129.0415,129.0415,128.4207,128.4755,5500.0
2023-04-06 15:30:00,140.96,141.1,140.51,140.53,11816.0,128.6763,128.8041,128.2655,128.2838,11816.0
2023-04-10 09:30:00,142.81,146.04,142.81,145.02,17172.0,130.3651,133.3136,130.3651,132.3825,17172.0
2023-04-10 10:00:00,145.0,145.41,144.56,144.56,6900.0,132.3643,132.7385,131.9626,131.9626,6900.0
2023-04-10 10:30:00,144.56,144.65,143.47,143.47,3400.0,131.9626,132.0448,130.9676,130.9676,3400.0
2023-04-10 11:00:00,143.5,144.45,143.49,144.07,7500.0,130.995,131.8622,130.9859,131.5153,7500.0
2023-04-10 11:30:00,144.15,144.27,143.07,143.19,11032.0,131.5883,131.6979,130.6025,130.712,11032.0
2023-04-10 12:00:00,143.6,143.6,143.25,143.44,2990.0,131.0863,131.0863,130.7668,130.9402,2990.0
2023-04-10 12:30:00,143.57,143.87,143.56,143.79,4200.0,131.0589,131.3327,131.0498,131.2597,4200.0
2023-04-10 13:00:00,143.82,144.11,143.37,143.98,6613.0,131.2871,131.5518,130.8763,131.4332,6613.0
2023-04-10 13:30:00,144.03,144.25,143.58,143.88,2701.0,131.4788,131.6796,131.068,131.3419,2701.0
2023-04-10 14:00:00,143.74,144.06,143.68,143.85,3000.0,131.2141,131.5062,131.1593,131.3145,3000.0
2023-04-10 14:30:00,143.89,143.91,143.28,143.41,2511.0,131.351,131.3693,130.7942,130.9128,2511.0
2023-04-10 15:00:00,143.47,143.5,143.32,143.32,1700.0,130.9676,130.995,130.8307,130.8307,1700.0
2023-04-10 15:30:00,143.34,143.43,142.82,143.08,12138.0,130.8489,130.9311,130.3742,130.6116,12138.0
2023-04-11 09:30:00,144.37,144.65,143.97,144.0,8030.0,131.7892,132.0448,131.424,131.4514,8030.0
2023-04-11 10:00:00,144.4,145.46,144.34,145.19,6760.0,131.8166,132.7842,131.7618,132.5377,6760.0
2023-04-11 10:30:00,145.1,145.36,144.85,145.08,4639.0,132.4556,132.6929,132.2273,132.4373,4639.0
2023-04-11 11:00:00,145.29,145.57,145.25,145.56,2700.0,132.629,132.8846,132.5925,132.8755,2700.0
2023-04-11 11:30:00,145.34,146.35,145.34,146.35,7686.0,132.6746,133.5966,132.6746,133.5966,7686.0
2023-04-11 12:00:00,146.31,146.31,145.69,145.82,6600.0,133.5601,133.5601,132.9941,133.1128,6600.0
2023-04-11 12:30:00,145.77,146.1,145.58,145.73,5848.0,133.0672,133.3684,132.8937,133.0307,5848.0
2023-04-11 13:00:00,145.79,145.81,145.52,145.63,7082.0,133.0854,133.1037,132.839,132.9394,7082.0
2023-04-11 13:30:00,145.65,145.65,145.35,145.59,5075.0,132.9576,132.9576,132.6838,132.9029,5075.0
2023-04-11 14:00:00,145.56,145.95,145.56,145.81,6085.0,132.8755,133.2315,132.8755,133.1037,6085.0
2023-04-11 14:30:00,145.91,145.94,145.37,145.62,8378.0,133.195,133.2224,132.702,132.9302,8378.0
2023-04-11 15:00:00,145.69,145.73,145.49,145.66,8366.0,132.9941,133.0307,132.8116,132.9668,8366.0
2023-04-11 15:30:00,145.63,145.63,144.94,145.02,17176.0,132.9394,132.9394,132.3095,132.3825,17176.0
2023-04-12 09:30:00,147.0,147.01,145.83,145.93,8198.0,134.19,134.1991,133.1219,133.2132,8198.0
2023-04-12 10:00:00,145.57,146.42,145.56,145.91,4734.0,132.8846,133.6605,132.8755,133.195,4734.0
2023-04-12 10:30:00,145.83,145.83,144.81,144.81,3828.0,133.1219,133.1219,132.1908,132.1908,3828.0
2023-04-12 11:00:00,144.84,145.12,144.39,145.09,2700.0,132.2182,132.4738,131.8074,132.4464,2700.0
2023-04-12 11:30:00,145.02,145.17,144.93,145.16,2100.0,132.3825,132.5195,132.3004,132.5103,2100.0
2023-04-12 12:00:00,145.21,145.4,145.05,145.37,2338.0,132.556,132.7294,132.4099,132.702,2338.0
2023-04-12 12:30:00,145.42,146.26,145.42,146.22,4437.0,132.7477,133.5145,132.7477,133.478,4437.0
2023-04-12 13:00:00,146.24,146.65,146.13,146.24,3000.0,133.4962,133.8705,133.3958,133.4962,3000.0
2023-04-12 13:30:00,146.3,146.3,145.9,145.9,700.0,133.551,133.551,133.1858,133.1858,700.0
2023-04-12 14:00:00,145.89,146.38,145.65,145.68,1911.0,133.1767,133.624,132.9576,132.985,1911.0
2023-04-12 14:30:00,145.47,145.62,145.44,145.56,3140.0,132.7933,132.9302,132.7659,132.8755,3140.0
2023-04-12 15:00:00,145.69,145.69,145.0,145.18,5701.0,132.9941,132.9941,132.3643,132.5286,5701.0
2023-04-12 15:30:00,145.15,145.41,144.84,144.97,6295.0,132.5012,132.7385,132.2182,132.3369,6295.0
2023-04-13 09:30:00,145.0,146.33,145.0,146.07,1060.0,132.3643,133.5784,132.3643,133.341,1060.0
2023-04-13 10:00:00,146.1,146.76,145.53,146.76,5788.0,133.3684,133.9709,132.8481,133.9709,5788.0
2023-04-13 10:30:00,146.76,146.84,146.21,146.21,3519.0,133.9709,134.0439,133.4688,133.4688,3519.0
2023-04-13 11:00:00,146.23,146.39,146.02,146.2,3700.0,133.4871,133.6331,133.2954,133.4597,3700.0
2023-04-13 11:30:00,146.15,146.15,145.39,145.83,4267.0,133.4141,133.4141,132.7203,133.1219,4267.0
2023-04-13 12:00:00,145.94,146.1,145.85,146.0,2400.0,133.2224,133.3684,133.1402,133.2771,2400.0
2023-04-13 12:30:00,146.16,146.36,146.16,146.25,3741.0,133.4232,133.6058,133.4232,133.5053,3741.0
2023-04-13 13:00:00,146.14,146.35,146.03,146.24,1900.0,133.4049,133.5966,133.3045,133.4962,1900.0
2023-04-13 13:30:00,146.13,146.51,146.05,146.23,9708.0,133.3958,133.7427,133.3228,133.4871,9708.0
2023-04-13 14:00:00,146.25,146.33,145.89,145.89,8103.0,133.5053,133.5784,133.1767,133.1767,8103.0
2023-04-13 14:30:00,145.89,146.26,145.78,145.83,4870.0,133.1767,133.5145,133.0763,133.1219,4870.0
2023-04-13 15:00:00,145.99,146.06,145.79,145.82,2508.0,133.268,133.3319,133.0854,133.1128,2508.0
2023-04-13 15:30:00,145.79,145.95,145.62,145.72,7804.0,133.0854,133.2315,132.9302,133.0215,7804.0
2023-04-14 09:30:00,146.75,148.49,146.75,148.35,8306.0,133.9618,135.5501,133.9618,135.4223,8306.0
2023-04-14 10:00:00,148.14,148.34,146.05,146.05,2274.0,135.2306,135.4132,133.3228,133.3228,2274.0
2023-04-14 10:30:00,146.0,146.24,145.57,145.65,3698.0,133.2771,133.4962,132.8846,132.9576,3698.0
2023-04-14 11:00:00,145.64,145.64,145.06,145.16,1400.0,132.9485,132.9485,132.419,132.5103,1400.0
2023-04-14 11:30:00,145.44,145.72,145.27,145.72,3405.0,132.7659,133.0215,132.6107,133.0215,3405.0
2023-04-14 12:00:00,145.86,146.06,145.58,146.06,3660.0,133.1493,133.3319,132.8937,133.3319,3660.0
2023-04-14 12:30:00,146.1,146.42,146.1,146.3,1600.0,133.3684,133.6605,133.3684,133.551,1600.0
2023-04-14 13:00:00,146.43,146.46,145.88,145.88,1900.0,133.6697,133.697,133.1676,133.1676,1900.0
2023-04-14 13:30:00,145.68,146.0,145.62,145.93,2100.0,132.985,133.2771,132.9302,133.2132,2100.0
2023-04-14 14:00:00,146.0,146.35,145.9,146.33,2900.0,133.2771,133.5966,133.1858,133.5784,2900.0
2023-04-14 14:30:00,146.39,146.41,146.1,146.18,4172.0,133.6331,133.6514,133.3684,133.4414,4172.0
2023-04-14 15:00:00,146.27,146.43,145.98,146.28,4900.0,133.5236,133.6697,133.2589,133.5327,4900.0
2023-04-14 15:30:00,146.22,146.8,146.19,146.74,10754.0,133.478,134.0074,133.4506,133.9526,10754.0
2023-04-17 09:30:00,146.47,147.25,146.47,146.9,2603.0,133.7062,134.4182,133.7062,134.0987,2603.0
2023-04-17 10:00:00,146.57,146.83,146.33,146.38,10645.0,133.7975,134.0348,133.5784,133.624,10645.0
2023-04-17 10:30:00,146.25,146.33,145.48,145.66,1500.0,133.5053,133.5784,132.8024,132.9668,1500.0
2023-04-17 11:00:00,145.6,145.6,144.92,145.37,4200.0,132.912,132.912,132.2912,132.702,4200.0
2023-04-17 11:30:00,145.17,145.6,145.06,145.6,2100.0,132.5195,132.912,132.419,132.912,2100.0
2023-04-17 12:00:00,145.65,145.68,145.42,145.42,700.0,132.9576,132.985,132.7477,132.7477,700.0
2023-04-17 12:30:00,145.43,145.53,145.13,145.13,1100.0,132.7568,132.8481,132.4829,132.4829,1100.0
2023-04-17 13:00:00,145.14,145.4,145.01,145.36,2326.0,132.4921,132.7294,132.3734,132.6929,2326.0
2023-04-17 13:30:00,145.39,145.39,144.77,144.82,2300.0,132.7203,132.7203,132.1543,132.2,2300.0
2023-04-17 14:00:00,144.67,144.68,144.42,144.66,5914.0,132.063,132.0722,131.8348,132.0539,5914.0
2023-04-17 14:30:00,144.68,145.17,144.68,145.17,1537.0,132.0722,132.5195,132.0722,132.5195,1537.0
2023-04-17 15:00:00,145.2,145.47,145.19,145.33,2900.0,132.5468,132.7933,132.5377,132.6655,2900.0
2023-04-17 15:30:00,145.24,145.24,144.49,144.49,6417.0,132.5834,132.5834,131.8987,131.8987,6417.0
2023-04-18 09:30:00,143.96,144.45,143.75,143.81,2586.0,131.4149,131.8622,131.2232,131.278,2586.0
2023-04-18 10:00:00,143.71,144.25,142.92,144.25,3777.0,131.1867,131.6796,130.4655,131.6796,3777.0
2023-04-18 10:30:00,144.33,144.33,143.38,143.38,1000.0,131.7527,131.7527,130.8854,130.8854,1000.0
2023-04-18 11:00:00,143.72,143.92,143.49,143.49,917.0,131.1958,131.3784,130.9859,130.9859,917.0
2023-04-18 11:30:00,144.0,144.31,143.99,144.07,1500.0,131.4514,131.7344,131.4423,131.5153,1500.0
2023-04-18 12:00:00,144.63,145.06,144.6,145.06,1500.0,132.0265,132.419,131.9991,132.419,1500.0
2023-04-18 12:30:00,145.03,145.16,144.72,144.86,5447.0,132.3917,132.5103,132.1087,132.2365,5447.0
2023-04-18 13:00:00,144.72,145.28,144.56,145.14,5101.0,132.1087,132.6199,131.9626,132.4921,5101.0
2023-04-18 13:30:00,145.17,145.17,144.73,144.73,1700.0,132.5195,132.5195,132.1178,132.1178,1700.0
2023-04-18 14:00:00,144.46,144.66,144.27,144.66,1201.0,131.8713,132.0539,131.6979,132.0539,1201.0
2023-04-18 14:30:00,144.42,144.49,144.01,144.45,2800.0,131.8348,131.8987,131.4605,131.8622,2800.0
2023-04-18 15:00:00,144.42,144.61,144.25,144.33,4782.0,131.8348,132.0083,131.6796,131.7527,4782.0
2023-04-18 15:30:00,144.27,144.79,144.27,144.74,4200.0,131.6979,132.1726,131.6979,132.1269,4200.0
2023-04-19 09:30:00,142.68,143.5,142.31,142.31,1324.0,130.2464,130.995,129.9087,129.9087,1324.0
2023-04-19 10:00:00,142.08,142.48,141.89,142.23,4172.0,129.6987,130.0639,129.5253,129.8357,4172.0
2023-04-19 10:30:00,142.2,142.92,141.86,142.88,2400.0,129.8083,130.4655,129.4979,130.429,2400.0
2023-04-19 11:00:00,143.11,143.36,142.72,142.79,800.0,130.639,130.8672,130.283,130.3469,800.0
2023-04-19 11:30:00,142.86,142.93,142.47,142.47,1500.0,130.4108,130.4747,130.0547,130.0547,1500.0
2023-04-19 12:00:00,142.51,142.58,141.99,142.31,2300.0,130.0913,130.1552,129.6166,129.9087,2300.0
2023-04-19 12:30:00,142.47,143.04,142.47,143.04,601.0,130.0547,130.5751,130.0547,130.5751,601.0
2023-04-19 13:00:00,143.07,143.44,143.07,143.3,1082.0,130.6025,130.9402,130.6025,130.8124,1082.0
2023-04-19 13:30:00,143.2,143.51,143.19,143.48,1391.0,130.7211,131.0041,130.712,130.9767,1391.0
2023-04-19 14:00:00,143.3,143.3,142.98,142.99,1000.0,130.8124,130.8124,130.5203,130.5294,1000.0
2023-04-19 14:30:00,143.08,143.15,142.96,143.14,1400.0,130.6116,130.6755,130.502,130.6664,1400.0
2023-04-19 15:00:00,143.19,143.32,143.15,143.21,1600.0,130.712,130.8307,130.6755,130.7303,1600.0
2023-04-19 15:30:00,143.23,143.68,143.06,143.56,4400.0,130.7485,131.1593,130.5933,131.0498,4400.0
2023-04-20 09:30:00,141.62,142.65,141.29,141.37,3836.0,129.2788,130.2191,128.9776,129.0506,3836.0
2023-04-20 10:00:00,141.43,142.03,141.23,141.34,2384.0,129.1054,129.6531,128.9228,129.0232,2384.0
2023-04-20 10:30:00,141.34,141.34,140.7,141.13,5787.0,129.0232,129.0232,128.439,128.8315,5787.0
2023-04-20 11:00:00,141.14,141.16,140.0,140.56,4639.0,128.8406,128.8589,127.8,128.3112,4639.0
2023-04-20 11:30:00,140.55,140.58,140.25,140.29,3050.0,128.3021,128.3294,128.0282,128.0647,3050.0
2023-04-20 12:00:00,140.25,140.83,139.79,140.83,3103.0,128.0282,128.5577,127.6083,128.5577,3103.0
2023-04-20 12:30:00,140.96,141.42,140.93,141.4,1550.0,128.6763,129.0962,128.6489,129.078,1550.0
2023-04-20 13:00:00,141.36,141.81,141.36,141.7,1600.0,129.0415,129.4523,129.0415,129.3518,1600.0
2023-04-20 13:30:00,141.66,141.92,141.51,141.84,800.0,129.3153,129.5527,129.1784,129.4796,800.0
2023-04-20 14:00:00,141.84,141.87,141.08,141.27,2297.0,129.4796,129.507,128.7859,128.9593,2297.0
2023-04-20 14:30:00,141.2,141.2,140.86,141.13,1710.0,128.8954,128.8954,128.585,128.8315,1710.0
2023-04-20 15:00:00,141.2,141.2,140.75,140.88,2400.0,128.8954,128.8954,128.4846,128.6033,2400.0
2023-04-20 15:30:00,140.8,141.98,140.8,141.98,5133.0,128.5303,129.6074,128.5303,129.6074,5133.0
2023-04-21 09:30:00,141.04,141.31,140.0,140.95,3433.0,128.7494,128.9958,127.8,128.6672,3433.0
2023-04-21 10:00:00,140.9,142.19,140.89,142.01,5888.0,128.6216,129.7991,128.6124,129.6348,5888.0
2023-04-21 10:30:00,141.88,141.88,140.79,140.79,3600.0,129.5162,129.5162,128.5211,128.5211,3600.0
2023-04-21 11:00:00,140.71,140.97,140.71,140.86,2107.0,128.4481,128.6855,128.4481,128.585,2107.0
2023-04-21 11:30:00,140.77,141.04,140.55,140.97,3300.0,128.5029,128.7494,128.3021,128.6855,3300.0
2023-04-21 12:00:00,141.12,141.12,140.71,140.76,6411.0,128.8224,128.8224,128.4481,128.4938,6411.0
2023-04-21 12:30:00,140.57,140.67,140.22,140.67,2863.0,128.3203,128.4116,128.0008,128.4116,2863.0
2023-04-21 13:00:00,140.7,140.71,140.45,140.53,501.0,128.439,128.4481,128.2108,128.2838,501.0
2023-04-21 13:30:00,140.76,141.02,140.76,140.99,1537.0,128.4938,128.7311,128.4938,128.7037,1537.0
2023-04-21 14:00:00,141.02,141.02,140.7,140.88,3101.0,128.7311,128.7311,128.439,128.6033,3101.0
2023-04-21 14:30:00,140.96,140.96,140.56,140.66,2700.0,128.6763,128.6763,128.3112,128.4025,2700.0
2023-04-21 15:00:00,140.65,140.69,140.1,140.49,5851.0,128.3933,128.4299,127.8913,128.2473,5851.0
2023-04-21 15:30:00,140.49,141.17,140.44,141.08,6670.0,128.2473,128.868,128.2016,128.7859,6670.0
2023-04-24 09:30:00,140.55,141.14,140.47,141.14,3282.0,128.3021,128.8406,128.229,128.8406,3282.0
2023-04-24 10:00:00,141.59,142.37,141.59,141.75,4607.0,129.2514,129.9635,129.2514,129.3975,4607.0
2023-04-24 10:30:00,141.91,142.03,141.07,141.07,4793.0,129.5435,129.6531,128.7767,128.7767,4793.0
2023-04-24 11:00:00,141.06,141.38,140.76,141.38,6495.0,128.7676,129.0597,128.4938,129.0597,6495.0
2023-04-24 11:30:00,141.43,142.51,141.43,142.3,6196.0,129.1054,130.0913,129.1054,129.8996,6196.0
2023-04-24 12:00:00,142.2,143.77,142.2,143.55,9066.0,129.8083,131.2415,129.8083,131.0406,9066.0
2023-04-24 12:30:00,143.57,143.57,143.2,143.2,2800.0,131.0589,131.0589,130.7211,130.7211,2800.0
2023-04-24 13:00:00,143.27,143.43,143.14,143.36,3987.0,130.785,130.9311,130.6664,130.8672,3987.0
2023-04-24 13:30:00,143.3,143.47,143.16,143.23,4333.0,130.8124,130.9676,130.6846,130.7485,4333.0
2023-04-24 14:00:00,143.19,143.56,143.14,143.38,5354.0,130.712,131.0498,130.6664,130.8854,5354.0
2023-04-24 14:30:00,143.42,143.91,143.33,143.79,4049.0,130.922,131.3693,130.8398,131.2597,4049.0
2023-04-24 15:00:00,143.82,143.94,143.58,143.82,7299.0,131.2871,131.3966,131.068,131.2871,7299.0
2023-04-24 15:30:00,143.89,144.0,143.39,143.45,14215.0,131.351,131.4514,130.8946,130.9493,14215.0
2023-04-25 09:30:00,141.81,142.21,140.41,140.41,1512.0,129.4523,129.8174,128.1743,128.1743,1512.0
2023-04-25 10:00:00,140.69,141.02,139.32,139.32,5428.0,128.4299,128.7311,127.1792,127.1792,5428.0
2023-04-25 10:30:00,139.28,139.48,138.82,139.08,2200.0,127.1427,127.3253,126.7228,126.9602,2200.0
2023-04-25 11:00:00,138.92,139.77,138.92,139.74,1065.0,126.8141,127.59,126.8141,127.5626,1065.0
2023-04-25 11:30:00,139.35,139.88,139.35,139.88,500.0,127.2066,127.6904,127.2066,127.6904,500.0
2023-04-25 12:00:00,139.84,139.93,139.75,139.75,2000.0,127.6539,127.7361,127.5718,127.5718,2000.0
2023-04-25 12:30:00,139.85,140.41,139.85,140.07,1300.0,127.6631,128.1743,127.6631,127.8639,1300.0
2023-04-25 13:00:00,139.88,139.88,139.06,139.06,700.0,127.6904,127.6904,126.9419,126.9419,700.0
2023-04-25 13:30:00,139.26,139.26,139.11,139.11,500.0,127.1245,127.1245,126.9875,126.9875,500.0
2023-04-25 14:00:00,139.22,139.39,139.14,139.39,1100.0,127.088,127.2431,127.0149,127.2431,1100.0
2023-04-25 14:30:00,139.82,139.82,139.24,139.29,1100.0,127.6357,127.6357,127.1062,127.1519,1100.0
2023-04-25 15:00:00,139.24,139.77,139.24,139.5,2400.0,127.1062,127.59,127.1062,127.3436,2400.0
2023-04-25 15:30:00,139.44,139.46,139.22,139.34,3320.0,127.2888,127.307,127.088,127.1975,3320.0
2023-04-26 09:30:00,138.55,139.1,137.81,137.83,4977.0,126.4763,126.9784,125.8008,125.8191,4977.0
2023-04-26 10:00:00,137.48,137.48,135.96,136.22,12901.0,125.4996,125.4996,124.112,124.3494,12901.0
2023-04-26 10:30:00,136.4,138.01,136.4,137.95,5250.0,124.5137,125.9834,124.5137,125.9286,5250.0
2023-04-26 11:00:00,138.44,139.1,138.42,138.84,2800.0,126.3759,126.9784,126.3577,126.7411,2800.0
2023-04-26 11:30:00,138.88,139.02,138.59,138.95,2200.0,126.7776,126.9054,126.5129,126.8415,2200.0
2023-04-26 12:00:00,139.07,139.21,138.88,138.88,829.0,126.951,127.0788,126.7776,126.7776,829.0
2023-04-26 12:30:00,138.81,138.89,138.81,138.88,300.0,126.7137,126.7867,126.7137,126.7776,300.0
2023-04-26 13:00:00,138.92,139.03,138.14,138.14,1520.0,126.8141,126.9145,126.1021,126.1021,1520.0
2023-04-26 13:30:00,138.15,138.15,137.49,137.5,603.0,126.1112,126.1112,125.5087,125.5178,603.0
2023-04-26 14:00:00,137.15,137.15,136.34,136.41,5737.0,125.1983,125.1983,124.4589,124.5228,5737.0
2023-04-26 14:30:00,136.38,136.58,135.85,136.3,4180.0,124.4954,124.678,124.0116,124.4224,4180.0
2023-04-26 15:00:00,136.33,136.44,135.88,136.26,3057.0,124.4498,124.5502,124.039,124.3859,3057.0
2023-04-26 15:30:00,136.32,137.08,136.29,136.96,5115.0,124.4407,125.1344,124.4133,125.0249,5115.0
2023-04-27 09:30:00,136.97,137.53,136.21,137.46,3706.0,125.034,125.5452,124.3403,125.4813,3706.0
2023-04-27 10:00:00,137.98,138.32,137.46,137.46,1765.0,125.956,126.2664,125.4813,125.4813,1765.0
2023-04-27 10:30:00,137.47,137.47,136.18,136.18,1600.0,125.4905,125.4905,124.3129,124.3129,1600.0
2023-04-27 11:00:00,136.27,136.61,135.54,136.61,6048.0,124.395,124.7054,123.7286,124.7054,6048.0
2023-04-27 11:30:00,136.82,136.82,136.35,136.35,2450.0,124.8971,124.8971,124.4681,124.4681,2450.0
2023-04-27 12:00:00,136.34,136.34,135.72,135.73,600.0,124.4589,124.4589,123.893,123.9021,600.0
2023-04-27 12:30:00,136.23,136.23,135.74,136.06,900.0,124.3585,124.3585,123.9112,124.2033,900.0
2023-04-27 13:00:00,136.2,137.09,136.2,136.94,700.0,124.3311,125.1436,124.3311,125.0066,700.0
2023-04-27 13:30:00,137.15,137.18,136.98,136.98,1000.0,125.1983,125.2257,125.0432,125.0432,1000.0
2023-04-27 14:00:00,137.04,137.3,136.99,137.3,800.0,125.0979,125.3353,125.0523,125.3353,800.0
2023-04-27 14:30:00,137.75,138.34,137.66,137.96,3463.0,125.7461,126.2846,125.6639,125.9378,3463.0
2023-04-27 15:00:00,138.02,138.3,137.87,138.03,2400.0,125.9925,126.2481,125.8556,126.0017,2400.0
2023-04-27 15:30:00,138.09,138.41,137.76,138.06,9294.0,126.0564,126.3485,125.7552,126.029,9294.0
2023-04-28 09:30:00,137.59,139.14,137.4,138.78,3329.0,125.6,127.0149,125.4266,126.6863,3329.0
2023-04-28 10:00:00,139.18,141.14,139.13,140.94,5647.0,127.0514,128.8406,127.0058,128.6581,5647.0
2023-04-28 10:30:00,141.01,141.31,140.25,140.93,3951.0,128.722,128.9958,128.0282,128.6489,3951.0
2023-04-28 11:00:00,140.5,142.0,140.49,141.86,3360.0,128.2564,129.6257,128.2473,129.4979,3360.0
2023-04-28 11:30:00,141.89,142.04,141.66,142.0,1100.0,129.5253,129.6622,129.3153,129.6257,1100.0
2023-04-28 12:00:00,142.13,142.67,142.0,142.53,2600.0,129.7444,130.2373,129.6257,130.1095,2600.0
2023-04-28 12:30:00,142.51,142.58,142.15,142.15,900.0,130.0913,130.1552,129.7626,129.7626,900.0
2023-04-28 13:00:00,142.18,142.18,141.95,142.17,1932.0,129.79,129.79,129.5801,129.7809,1932.0
2023-04-28 13:30:00,142.41,142.51,141.79,141.93,2300.0,130.0,130.0913,129.434,129.5618,2300.0
2023-04-28 14:00:00,142.13,142.34,141.85,141.97,2100.0,129.7444,129.9361,129.4888,129.5983,2100.0
2023-04-28 14:30:00,141.61,142.12,141.61,142.08,1700.0,129.2697,129.7352,129.2697,129.6987,1700.0
2023-04-28 15:00:00,142.07,142.84,142.01,142.41,2674.0,129.6896,130.3925,129.6348,130.0,2674.0
2023-04-28 15:30:00,142.62,142.67,141.85,142.19,10970.0,130.1917,130.2373,129.4888,129.7991,10970.0
2023-05-01 09:30:00,139.78,142.13,139.78,141.58,5801.0,127.5992,129.7444,127.5992,129.2423,5801.0
2023-05-01 10:00:00,141.6,142.08,141.14,141.14,3950.0,129.2606,129.6987,128.8406,128.8406,3950.0
2023-05-01 10:30:00,140.98,141.74,140.61,141.16,3417.0,128.6946,129.3884,128.3568,128.8589,3417.0
2023-05-01 11:00:00,141.1,141.53,140.8,141.52,7581.0,128.8041,129.1967,128.5303,129.1875,7581.0
2023-05-01 11:30:00,141.81,141.81,141.2,141.4,775.0,129.4523,129.4523,128.8954,129.078,775.0
2023-05-01 12:00:00,141.51,141.86,141.29,141.62,1695.0,129.1784,129.4979,128.9776,129.2788,1695.0
2023-05-01 12:30:00,141.7,141.86,141.32,141.32,1834.0,129.3518,129.4979,129.005,129.005,1834.0
2023-05-01 13:00:00,141.41,141.41,140.77,140.77,1000.0,129.0871,129.0871,128.5029,128.5029,1000.0
2023-05-01 13:30:00,140.81,141.47,140.8,141.33,1400.0,128.5394,129.1419,128.5303,129.0141,1400.0
2023-05-01 14:00:00,141.41,141.77,141.09,141.77,4801.0,129.0871,129.4157,128.795,129.4157,4801.0
2023-05-01 14:30:00,141.68,141.69,141.19,141.66,3306.0,129.3336,129.3427,128.8863,129.3153,3306.0
2023-05-01 15:00:00,141.81,141.81,141.12,141.16,5054.0,129.4523,129.4523,128.8224,128.8589,5054.0
2023-05-01 15:30:00,141.25,142.13,141.15,141.95,18240.0,128.9411,129.7444,128.8498,129.5801,18240.0
2023-05-02 09:30:00,138.64,138.89,135.74,136.46,13093.0,126.5585,126.7867,123.9112,124.5685,13093.0
2023-05-02 10:00:00,136.5,136.52,134.31,134.52,13286.0,124.605,124.6232,122.6058,122.7975,13286.0
2023-05-02 10:30:00,134.8,134.84,132.24,132.29,8837.0,123.0531,123.0896,120.7162,120.7619,8837.0
2023-05-02 11:00:00,132.31,133.64,131.68,133.02,7730.0,120.7801,121.9942,120.205,121.4282,7730.0
2023-05-02 11:30:00,132.81,134.62,132.81,134.61,10784.0,121.2365,122.8888,121.2365,122.8797,10784.0
2023-05-02 12:00:00,134.77,134.79,133.3,133.51,8629.0,123.0257,123.044,121.6838,121.8755,8629.0
2023-05-02 12:30:00,133.34,134.81,133.23,134.64,11216.0,121.7204,123.0623,121.6199,122.9071,11216.0
2023-05-02 13:00:00,134.93,135.74,134.9,135.44,5674.0,123.1718,123.9112,123.1444,123.6374,5674.0
2023-05-02 13:30:00,135.57,136.33,135.55,136.29,6986.0,123.756,124.4498,123.7378,124.4133,6986.0
2023-05-02 14:00:00,136.0,136.1,135.55,136.1,9127.0,124.1486,124.2398,123.7378,124.2398,9127.0
2023-05-02 14:30:00,136.2,136.42,135.6,136.03,6801.0,124.3311,124.532,123.7834,124.1759,6801.0
2023-05-02 15:00:00,135.95,136.53,135.73,136.36,9408.0,124.1029,124.6324,123.9021,124.4772,9408.0
2023-05-02 15:30:00,136.1,136.1,134.89,135.08,21356.0,124.2398,124.2398,123.1353,123.3087,21356.0
2023-05-03 09:30:00,131.5,132.58,130.81,132.13,14039.0,120.0407,121.0266,119.4108,120.6158,14039.0
2023-05-03 10:00:00,132.27,132.81,131.69,132.32,6141.0,120.7436,121.2365,120.2141,120.7892,6141.0
2023-05-03 10:30:00,132.26,132.34,130.77,131.55,11287.0,120.7345,120.8075,119.3743,120.0863,11287.0
2023-05-03 11:00:00,131.8,131.88,130.77,130.9,6017.0,120.3146,120.3876,119.3743,119.493,6017.0
2023-05-03 11:30:00,130.78,130.8,129.95,130.72,4711.0,119.3834,119.4017,118.6258,119.3287,4711.0
2023-05-03 12:00:00,130.75,131.58,130.75,131.04,3453.0,119.3561,120.1137,119.3561,119.6208,3453.0
2023-05-03 12:30:00,131.34,131.75,131.34,131.67,2134.0,119.8946,120.2689,119.8946,120.1959,2134.0
2023-05-03 13:00:00,131.65,131.65,131.02,131.45,3301.0,120.1776,120.1776,119.6025,119.9951,3301.0
2023-05-03 13:30:00,131.39,131.45,130.8,130.89,4676.0,119.9403,119.9951,119.4017,119.4839,4676.0
2023-05-03 14:00:00,130.74,131.5,129.94,130.06,11845.0,119.3469,120.0407,118.6166,118.7262,11845.0
2023-05-03 14:30:00,130.04,130.63,129.72,130.39,3113.0,118.7079,119.2465,118.4158,119.0274,3113.0
2023-05-03 15:00:00,130.63,130.82,129.24,129.32,18430.0,119.2465,119.42,117.9776,118.0507,18430.0
2023-05-03 15:30:00,129.0,129.18,128.28,128.85,12808.0,117.7586,117.9229,117.1013,117.6216,12808.0
2023-05-04 09:30:00,129.49,131.1,128.74,131.1,5810.0,118.2059,119.6756,117.5212,119.6756,5810.0
2023-05-04 10:00:00,130.4,130.4,128.73,128.74,8600.0,119.0366,119.0366,117.5121,117.5212,8600.0
2023-05-04 10:30:00,128.6,129.46,128.4,128.71,8230.0,117.3934,118.1785,117.2108,117.4938,8230.0
2023-05-04 11:00:00,128.63,129.76,128.63,129.06,8969.0,117.4208,118.4523,117.4208,117.8133,8969.0
2023-05-04 11:30:00,128.78,128.78,128.0,128.5,4948.0,117.5577,117.5577,116.8457,117.3021,4948.0
2023-05-04 12:00:00,128.21,129.02,127.78,128.6,2600.0,117.0374,117.7768,116.6449,117.3934,2600.0
2023-05-04 12:30:00,128.45,128.45,127.58,128.08,5350.0,117.2565,117.2565,116.4623,116.9187,5350.0
2023-05-04 13:00:00,128.28,128.83,127.97,128.25,16027.0,117.1013,117.6034,116.8183,117.0739,16027.0
2023-05-04 13:30:00,128.16,128.8,127.33,127.62,3381.0,116.9918,117.576,116.2341,116.4988,3381.0
2023-05-04 14:00:00,127.64,127.64,126.8,126.84,2628.0,116.5171,116.5171,115.7503,115.7868,2628.0
2023-05-04 14:30:00,126.71,127.65,126.71,127.54,2500.0,115.6681,116.5262,115.6681,116.4258,2500.0
2023-05-04 15:00:00,127.66,127.85,127.17,127.27,5544.0,116.5353,116.7088,116.088,116.1793,5544.0
2023-05-04 15:30:00,127.26,127.41,125.98,126.0,29680.0,116.1702,116.3071,115.0017,115.02,29680.0
2023-05-05 09:30:00,130.31,131.82,129.19,131.74,8884.0,118.9544,120.3328,117.932,120.2598,8884.0
2023-05-05 10:00:00,131.9,132.87,131.22,131.65,9293.0,120.4058,121.2913,119.7851,120.1776,9293.0
2023-05-05 10:30:00,131.9,131.93,131.38,131.84,3005.0,120.4058,120.4332,119.9312,120.3511,3005.0
2023-05-05 11:00:00,132.05,132.48,131.45,132.01,2562.0,120.5428,120.9353,119.9951,120.5063,2562.0
2023-05-05 11:30:00,132.05,132.42,131.7,132.35,2300.0,120.5428,120.8805,120.2233,120.8166,2300.0
2023-05-05 12:00:00,132.46,132.74,132.04,132.39,2811.0,120.917,121.1726,120.5336,120.8531,2811.0
2023-05-05 12:30:00,132.37,132.55,132.25,132.36,2447.0,120.8349,120.9992,120.7253,120.8258,2447.0
2023-05-05 13:00:00,132.33,133.03,132.32,133.0,4095.0,120.7984,121.4374,120.7892,121.41,4095.0
2023-05-05 13:30:00,132.64,132.91,132.53,132.91,2500.0,121.0814,121.3278,120.9809,121.3278,2500.0
2023-05-05 14:00:00,133.03,133.38,132.94,133.08,2583.0,121.4374,121.7569,121.3552,121.483,2583.0
2023-05-05 14:30:00,133.23,133.66,133.19,133.49,3300.0,121.6199,122.0125,121.5834,121.8573,3300.0
2023-05-05 15:00:00,133.41,133.52,133.15,133.19,4100.0,121.7843,121.8847,121.5469,121.5834,4100.0
2023-05-05 15:30:00,133.22,133.33,132.69,132.72,7469.0,121.6108,121.7112,121.127,121.1544,7469.0
2023-05-08 09:30:00,135.99,136.12,134.85,135.07,4444.0,124.1394,124.2581,123.0988,123.2996,4444.0
2023-05-08 10:00:00,134.0,134.32,133.24,134.05,3100.0,122.3228,122.615,121.6291,122.3685,3100.0
2023-05-08 10:30:00,134.24,134.44,134.21,134.28,1600.0,122.5419,122.7245,122.5145,122.5784,1600.0
2023-05-08 11:00:00,134.54,134.67,134.3,134.36,1101.0,122.8158,122.9345,122.5967,122.6515,1101.0
2023-05-08 11:30:00,134.21,134.21,133.62,133.71,1644.0,122.5145,122.5145,121.976,122.0581,1644.0
2023-05-08 12:00:00,133.72,133.72,133.21,133.3,2050.0,122.0672,122.0672,121.6017,121.6838,2050.0
2023-05-08 12:30:00,133.37,133.6,133.17,133.17,2391.0,121.7477,121.9577,121.5652,121.5652,2391.0
2023-05-08 13:00:00,133.41,134.19,133.41,134.04,2200.0,121.7843,122.4963,121.7843,122.3594,2200.0
2023-05-08 13:30:00,134.22,134.27,133.82,134.06,975.0,122.5237,122.5693,122.1585,122.3776,975.0
2023-05-08 14:00:00,133.73,133.73,132.8,133.23,2159.0,122.0764,122.0764,121.2274,121.6199,2159.0
2023-05-08 14:30:00,133.09,133.23,133.04,133.15,1100.0,121.4921,121.6199,121.4465,121.5469,1100.0
2023-05-08 15:00:00,133.13,133.18,132.45,132.6,3500.0,121.5287,121.5743,120.9079,121.0448,3500.0
2023-05-08 15:30:00,132.54,132.93,132.25,132.64,9200.0,120.9901,121.3461,120.7253,121.0814,9200.0
2023-05-09 09:30:00,131.16,133.4,130.99,132.81,4363.0,119.7303,121.7751,119.5751,121.2365,4363.0
2023-05-09 10:00:00,132.71,132.71,131.75,132.28,2208.0,121.1453,121.1453,120.2689,120.7527,2208.0
2023-05-09 10:30:00,132.32,132.46,131.84,132.46,1251.0,120.7892,120.917,120.3511,120.917,1251.0
2023-05-09 11:00:00,133.06,133.06,131.62,131.64,4659.0,121.4648,121.4648,120.1502,120.1685,4659.0
2023-05-09 11:30:00,132.1,132.79,132.1,132.4,600.0,120.5884,121.2183,120.5884,120.8623,600.0
2023-05-09 12:00:00,132.48,132.48,131.97,131.97,300.0,120.9353,120.9353,120.4697,120.4697,300.0
2023-05-09 12:30:00,131.99,132.62,131.99,132.62,1251.0,120.488,121.0631,120.488,121.0631,1251.0
2023-05-09 13:00:00,132.93,133.14,132.61,132.94,1445.0,121.3461,121.5378,121.054,121.3552,1445.0
2023-05-09 13:30:00,133.08,133.85,133.08,133.85,2301.0,121.483,122.1859,121.483,122.1859,2301.0
2023-05-09 14:00:00,134.16,134.31,134.14,134.3,724.0,122.4689,122.6058,122.4506,122.5967,724.0
2023-05-09 14:30:00,134.38,134.44,134.03,134.03,902.0,122.6697,122.7245,122.3502,122.3502,902.0
2023-05-09 15:00:00,134.32,134.32,133.75,133.75,2160.0,122.615,122.615,122.0946,122.0946,2160.0
2023-05-09 15:30:00,133.73,133.94,132.92,132.93,4433.0,122.0764,122.2681,121.337,121.3461,4433.0
2023-05-10 09:30:00,133.4,133.45,131.0,131.0,2525.0,122.5497,122.5956,120.3449,120.3449,2525.0
2023-05-10 10:00:00,131.02,131.47,130.65,130.65,3467.0,120.3633,120.7767,120.0234,120.0234,3467.0
2023-05-10 10:30:00,131.02,131.02,130.11,130.67,3662.0,120.3633,120.3633,119.5273,120.0418,3662.0
2023-05-10 11:00:00,131.28,132.03,131.28,132.0,800.0,120.6021,121.2911,120.6021,121.2636,800.0
2023-05-10 11:30:00,131.83,131.83,131.1,131.1,807.0,121.1074,121.1074,120.4368,120.4368,807.0
2023-05-10 12:00:00,131.25,131.85,131.21,131.49,1300.0,120.5746,121.1258,120.5378,120.7951,1300.0
2023-05-10 12:30:00,131.22,131.43,131.11,131.43,1302.0,120.547,120.7399,120.446,120.7399,1302.0
2023-05-10 13:00:00,131.31,131.33,130.58,130.59,1500.0,120.6297,120.6481,119.9591,119.9683,1500.0
2023-05-10 13:30:00,130.89,131.06,130.59,131.06,900.0,120.2439,120.4,119.9683,120.4,900.0
2023-05-10 14:00:00,131.08,131.47,130.99,130.99,1600.0,120.4184,120.7767,120.3357,120.3357,1600.0
2023-05-10 14:30:00,131.13,131.13,130.57,130.64,2538.0,120.4643,120.4643,119.9499,120.0142,2538.0
2023-05-10 15:00:00,130.72,130.85,130.33,130.74,2076.0,120.0877,120.2071,119.7294,120.1061,2076.0
2023-05-10 15:30:00,130.73,131.08,130.23,130.5,26974.0,120.0969,120.4184,119.6375,119.8856,26974.0
2023-05-11 09:30:00,127.97,129.29,127.89,128.13,3002.0,117.5614,118.774,117.4879,117.7083,3002.0
2023-05-11 10:00:00,127.93,128.07,127.28,128.02,6014.0,117.5246,117.6532,116.9275,117.6073,6014.0
2023-05-11 10:30:00,128.33,128.73,127.9,128.34,2100.0,117.8921,118.2595,117.4971,117.9013,2100.0
2023-05-11 11:00:00,128.14,128.85,128.14,128.38,3300.0,117.7175,118.3698,117.7175,117.938,3300.0
2023-05-11 11:30:00,128.33,128.59,127.59,127.59,3148.0,117.8921,118.1309,117.2123,117.2123,3148.0
2023-05-11 12:00:00,127.79,127.79,126.71,127.3,6459.0,117.396,117.396,116.4038,116.9459,6459.0
2023-05-11 12:30:00,127.61,127.61,127.42,127.5,974.0,117.2306,117.2306,117.0561,117.1296,974.0
2023-05-11 13:00:00,127.77,128.13,127.52,127.52,1700.0,117.3776,117.7083,117.148,117.148,1700.0
2023-05-11 13:30:00,127.53,127.53,126.68,126.81,6683.0,117.1571,117.1571,116.3763,116.4957,6683.0
2023-05-11 14:00:00,126.7,127.1,126.7,126.95,3673.0,116.3947,116.7621,116.3947,116.6243,3673.0
2023-05-11 14:30:00,127.18,127.97,127.18,127.96,2759.0,116.8356,117.5614,116.8356,117.5522,2759.0
2023-05-11 15:00:00,127.71,128.02,127.41,127.67,4566.0,117.3225,117.6073,117.0469,117.2858,4566.0
2023-05-11 15:30:00,127.56,127.73,127.37,127.63,10446.0,117.1847,117.3409,117.0102,117.249,10446.0
2023-05-12 09:30:00,129.24,129.24,127.72,128.66,32273.0,118.7281,118.7281,117.3317,118.1952,32273.0
2023-05-12 10:00:00,128.45,128.45,127.88,127.88,7953.0,118.0023,118.0023,117.4787,117.4787,7953.0
2023-05-12 10:30:00,127.77,128.18,127.64,127.64,23979.0,117.3776,117.7543,117.2582,117.2582,23979.0
2023-05-12 11:00:00,128.66,128.99,128.55,128.57,2412.0,118.1952,118.4984,118.0942,118.1126,2412.0
2023-05-12 11:30:00,128.55,128.55,127.8,127.8,1945.0,118.0942,118.0942,117.4052,117.4052,1945.0
2023-05-12 12:00:00,127.65,127.86,127.57,127.86,300.0,117.2674,117.4603,117.1939,117.4603,300.0
2023-05-12 12:30:00,127.35,127.55,127.35,127.42,800.0,116.9918,117.1755,116.9918,117.0561,800.0
2023-05-12 13:00:00,127.51,128.09,127.29,128.0,6192.0,117.1388,117.6716,116.9367,117.5889,6192.0
2023-05-12 13:30:00,127.9,128.03,127.56,127.56,9152.0,117.4971,117.6165,117.1847,117.1847,9152.0
2023-05-12 14:00:00,127.39,127.74,127.32,127.74,1065.0,117.0285,117.3501,116.9642,117.3501,1065.0
2023-05-12 14:30:00,127.74,127.78,127.57,127.71,1023.0,117.3501,117.3868,117.1939,117.3225,1023.0
2023-05-12 15:00:00,127.64,127.98,127.57,127.7,1638.0,117.2582,117.5705,117.1939,117.3133,1638.0
2023-05-12 15:30:00,127.66,128.03,127.45,127.95,5359.0,117.2766,117.6165,117.0837,117.543,5359.0
2023-05-15 09:30:00,129.0,129.0,128.24,128.24,6730.0,118.5076,118.5076,117.8094,117.8094,6730.0
2023-05-15 10:00:00,128.17,128.91,127.59,128.91,2170.0,117.7451,118.4249,117.2123,118.4249,2170.0
2023-05-15 10:30:00,128.85,129.1,128.63,128.98,1977.0,118.3698,118.5994,118.1677,118.4892,1977.0
2023-05-15 11:00:00,128.85,129.19,128.85,129.18,1300.0,118.3698,118.6821,118.3698,118.6729,1300.0
2023-05-15 11:30:00,129.08,129.08,128.85,128.86,700.0,118.5811,118.5811,118.3698,118.379,700.0
2023-05-15 12:00:00,128.66,129.02,128.5,129.02,1018.0,118.1952,118.526,118.0483,118.526,1018.0
2023-05-15 12:30:00,129.13,129.27,129.03,129.15,600.0,118.627,118.7556,118.5351,118.6454,600.0
2023-05-15 13:00:00,129.23,129.3,128.92,128.92,600.0,118.7189,118.7832,118.4341,118.4341,600.0
2023-05-15 13:30:00,128.85,128.85,128.39,128.59,9319.0,118.3698,118.3698,117.9472,118.1309,9319.0
2023-05-15 14:00:00,128.68,128.73,128.45,128.45,800.0,118.2136,118.2595,118.0023,118.0023,800.0
2023-05-15 14:30:00,128.47,128.6,128.41,128.46,2500.0,118.0207,118.1401,117.9656,118.0115,2500.0
2023-05-15 15:00:00,128.44,128.49,128.02,128.18,8300.0,117.9931,118.0391,117.6073,117.7543,8300.0
2023-05-15 15:30:00,128.17,128.98,128.13,128.98,12088.0,117.7451,118.4892,117.7083,118.4892,12088.0
2023-05-16 09:30:00,128.0,128.49,126.7,126.7,5600.0,117.5889,118.0391,116.3947,116.3947,5600.0
2023-05-16 10:00:00,126.78,127.11,125.9,126.33,7364.0,116.4682,116.7713,115.6597,116.0548,7364.0
2023-05-16 10:30:00,126.36,126.56,125.75,125.84,3152.0,116.0823,116.266,115.5219,115.6046,3152.0
2023-05-16 11:00:00,126.15,126.51,126.03,126.4,1551.0,115.8894,116.2201,115.7792,116.1191,1551.0
2023-05-16 11:30:00,126.72,126.72,126.14,126.5,1517.0,116.413,116.413,115.8802,116.2109,1517.0
2023-05-16 12:00:00,126.62,126.66,125.82,125.88,3058.0,116.3212,116.3579,115.5862,115.6414,3058.0
2023-05-16 12:30:00,125.89,126.24,125.85,126.24,3705.0,115.6505,115.9721,115.6138,115.9721,3705.0
2023-05-16 13:00:00,126.17,126.31,126.01,126.31,2098.0,115.9078,116.0364,115.7608,116.0364,2098.0
2023-05-16 13:30:00,126.23,126.35,126.08,126.33,1874.0,115.9629,116.0731,115.8251,116.0548,1874.0
2023-05-16 14:00:00,126.25,126.26,125.62,125.66,719.0,115.9813,115.9904,115.4025,115.4392,719.0
2023-05-16 14:30:00,125.62,125.78,125.5,125.78,1330.0,115.4025,115.5495,115.2923,115.5495,1330.0
2023-05-16 15:00:00,125.72,125.8,125.31,125.53,3633.0,115.4944,115.5679,115.1177,115.3198,3633.0
2023-05-16 15:30:00,125.7,125.73,124.84,124.87,7347.0,115.476,115.5036,114.6859,114.7135,7347.0
2023-05-17 09:30:00,126.72,126.99,125.22,125.74,3184.0,116.413,116.6611,115.035,115.5127,3184.0
2023-05-17 10:00:00,125.7,126.4,125.48,126.35,5079.0,115.476,116.1191,115.2739,116.0731,5079.0
2023-05-17 10:30:00,126.0,126.0,124.95,125.26,4228.0,115.7516,115.7516,114.787,115.0718,4228.0
2023-05-17 11:00:00,125.26,126.1,125.26,126.1,3313.0,115.0718,115.8435,115.0718,115.8435,3313.0
2023-05-17 11:30:00,126.24,126.74,126.05,126.74,1205.0,115.9721,116.4314,115.7975,116.4314,1205.0
2023-05-17 12:00:00,126.85,126.85,126.62,126.8,2521.0,116.5325,116.5325,116.3212,116.4865,2521.0
2023-05-17 12:30:00,126.81,127.45,126.71,127.45,1218.0,116.4957,117.0837,116.4038,117.0837,1218.0
2023-05-17 13:00:00,127.18,127.56,127.18,127.56,2101.0,116.8356,117.1847,116.8356,117.1847,2101.0
2023-05-17 13:30:00,127.61,128.53,127.61,128.41,4300.0,117.2306,118.0758,117.2306,117.9656,4300.0
2023-05-17 14:00:00,128.35,128.35,127.8,127.84,2621.0,117.9105,117.9105,117.4052,117.4419,2621.0
2023-05-17 14:30:00,127.55,127.64,127.51,127.59,900.0,117.1755,117.2582,117.1388,117.2123,900.0
2023-05-17 15:00:00,127.55,127.71,127.42,127.42,900.0,117.1755,117.3225,117.0561,117.0561,900.0
2023-05-17 15:30:00,127.51,127.64,127.18,127.54,6506.0,117.1388,117.2582,116.8356,117.1663,6506.0
2023-05-18 09:30:00,126.61,127.25,125.93,126.12,1923.0,116.312,116.8999,115.6873,115.8618,1923.0
2023-05-18 10:00:00,126.23,126.85,126.04,126.77,1087.0,115.9629,116.5325,115.7883,116.459,1087.0
2023-05-18 10:30:00,127.46,127.65,127.37,127.65,884.0,117.0928,117.2674,117.0102,117.2674,884.0
2023-05-18 11:00:00,127.9,128.0,127.42,127.69,1628.0,117.4971,117.5889,117.0561,117.3041,1628.0
2023-05-18 11:30:00,127.72,127.95,127.64,127.64,800.0,117.3317,117.543,117.2582,117.2582,800.0
2023-05-18 12:00:00,127.53,127.83,127.25,127.3,2398.0,117.1571,117.4327,116.8999,116.9459,2398.0
2023-05-18 12:30:00,127.35,127.52,127.26,127.52,900.0,116.9918,117.148,116.9091,117.148,900.0
2023-05-18 13:00:00,127.43,127.52,127.14,127.21,1400.0,117.0653,117.148,116.7989,116.8632,1400.0
2023-05-18 13:30:00,127.1,127.2,126.91,126.91,1327.0,116.7621,116.854,116.5876,116.5876,1327.0
2023-05-18 14:00:00,126.89,127.49,126.89,127.49,6404.0,116.5692,117.1204,116.5692,117.1204,6404.0
2023-05-18 14:30:00,127.5,127.77,127.5,127.77,1399.0,117.1296,117.3776,117.1296,117.3776,1399.0
2023-05-18 15:00:00,127.94,128.14,127.79,128.1,1336.0,117.5338,117.7175,117.396,117.6808,1336.0
2023-05-18 15:30:00,128.17,128.8,128.17,128.76,4783.0,117.7451,118.3239,117.7451,118.2871,4783.0
2023-05-19 09:30:00,130.26,131.32,129.81,131.3,6959.0,119.6651,120.6389,119.2517,120.6205,6959.0
2023-05-19 10:00:00,131.23,131.55,131.19,131.46,2989.0,120.5562,120.8502,120.5195,120.7675,2989.0
2023-05-19 10:30:00,131.54,131.55,130.9,131.41,4046.0,120.841,120.8502,120.253,120.7216,4046.0
2023-05-19 11:00:00,131.57,131.8,130.3,130.3,3847.0,120.8685,121.0798,119.7018,119.7018,3847.0
2023-05-19 11:30:00,130.13,130.39,129.8,130.34,2109.0,119.5457,119.7845,119.2425,119.7386,2109.0
2023-05-19 12:00:00,130.25,130.48,130.17,130.43,3711.0,119.6559,119.8672,119.5824,119.8213,3711.0
2023-05-19 12:30:00,130.41,131.14,130.17,131.02,6825.0,119.8029,120.4735,119.5824,120.3633,6825.0
2023-05-19 13:00:00,131.12,131.23,130.13,130.14,2553.0,120.4551,120.5562,119.5457,119.5549,2553.0
2023-05-19 13:30:00,130.17,130.2,129.96,129.98,1649.0,119.5824,119.61,119.3895,119.4079,1649.0
2023-05-19 14:00:00,129.83,130.11,129.68,129.88,3633.0,119.2701,119.5273,119.1323,119.316,3633.0
2023-05-19 14:30:00,129.7,130.15,129.7,130.15,3213.0,119.1506,119.564,119.1506,119.564,3213.0
2023-05-19 15:00:00,129.95,130.08,129.94,129.99,2046.0,119.3803,119.4997,119.3711,119.4171,2046.0
2023-05-19 15:30:00,130.06,130.26,130.02,130.26,5087.0,119.4814,119.6651,119.4446,119.6651,5087.0
2023-05-22 09:30:00,130.46,131.31,130.34,130.7,3611.0,119.8488,120.6297,119.7386,120.0693,3611.0
2023-05-22 10:00:00,130.79,131.89,130.4,131.89,2298.0,120.152,121.1625,119.7937,121.1625,2298.0
2023-05-22 10:30:00,131.91,132.43,131.77,132.15,2548.0,121.1809,121.6586,121.0523,121.4014,2548.0
2023-05-22 11:00:00,132.23,132.49,131.77,132.49,2983.0,121.4749,121.7137,121.0523,121.7137,2983.0
2023-05-22 11:30:00,132.44,132.67,132.18,132.66,1603.0,121.6678,121.8791,121.4289,121.8699,1603.0
2023-05-22 12:00:00,132.7,132.9,132.46,132.8,1300.0,121.9066,122.0904,121.6862,121.9985,1300.0
2023-05-22 12:30:00,132.88,132.92,132.54,132.68,1500.0,122.072,122.1087,121.7597,121.8883,1500.0
2023-05-22 13:00:00,132.72,133.32,132.72,133.3,4946.0,121.925,122.4762,121.925,122.4578,4946.0
2023-05-22 13:30:00,133.26,133.51,133.22,133.39,2800.0,122.4211,122.6508,122.3843,122.5405,2800.0
2023-05-22 14:00:00,133.41,133.59,133.31,133.48,4202.0,122.5589,122.7242,122.467,122.6232,4202.0
2023-05-22 14:30:00,133.48,133.58,133.33,133.38,2134.0,122.6232,122.7151,122.4854,122.5313,2134.0
2023-05-22 15:00:00,133.46,133.49,133.0,133.07,4751.0,122.6048,122.6324,122.1822,122.2465,4751.0
2023-05-22 15:30:00,133.11,133.12,132.39,132.4,9911.0,122.2833,122.2925,121.6219,121.631,9911.0
2023-05-23 09:30:00,133.82,134.45,133.15,134.43,3066.0,122.9355,123.5143,122.32,123.4959,3066.0
2023-05-23 10:00:00,134.46,134.57,133.76,133.94,3018.0,123.5235,123.6245,122.8804,123.0458,3018.0
2023-05-23 10:30:00,134.0,134.18,133.73,133.97,1716.0,123.1009,123.2663,122.8529,123.0733,1716.0
2023-05-23 11:00:00,133.93,134.3,133.8,134.3,983.0,123.0366,123.3765,122.9172,123.3765,983.0
2023-05-23 11:30:00,134.23,134.45,133.97,133.97,1358.0,123.3122,123.5143,123.0733,123.0733,1358.0
2023-05-23 12:00:00,133.96,134.09,133.89,134.04,1438.0,123.0642,123.1836,122.9998,123.1376,1438.0
2023-05-23 12:30:00,134.11,134.16,133.37,133.71,5673.0,123.202,123.2479,122.5221,122.8345,5673.0
2023-05-23 13:00:00,133.78,134.01,133.49,133.49,1200.0,122.8988,123.1101,122.6324,122.6324,1200.0
2023-05-23 13:30:00,133.26,133.61,133.22,133.54,1961.0,122.4211,122.7426,122.3843,122.6783,1961.0
2023-05-23 14:00:00,133.62,133.62,132.3,132.56,2517.0,122.7518,122.7518,121.5392,121.778,2517.0
2023-05-23 14:30:00,132.6,133.1,132.6,133.1,2551.0,121.8148,122.2741,121.8148,122.2741,2551.0
2023-05-23 15:00:00,133.1,133.13,132.69,133.09,2100.0,122.2741,122.3017,121.8975,122.2649,2100.0
2023-05-23 15:30:00,133.22,133.32,132.8,132.89,6900.0,122.3843,122.4762,121.9985,122.0812,6900.0
2023-05-24 09:30:00,134.5,134.56,132.29,132.3,2022.0,123.5602,123.6154,121.53,121.5392,2022.0
2023-05-24 10:00:00,132.57,133.36,132.57,133.0,3084.0,121.7872,122.513,121.7872,122.1822,3084.0
2023-05-24 10:30:00,133.22,134.58,133.22,134.41,3300.0,122.3843,123.6337,122.3843,123.4776,3300.0
2023-05-24 11:00:00,134.46,134.76,133.98,134.37,3215.0,123.5235,123.7991,123.0825,123.4408,3215.0
2023-05-24 11:30:00,134.38,134.79,134.35,134.7,2366.0,123.45,123.8266,123.4224,123.744,2366.0
2023-05-24 12:00:00,134.81,135.06,134.19,134.3,4930.0,123.845,124.0747,123.2754,123.3765,4930.0
2023-05-24 12:30:00,134.32,134.32,133.93,134.19,2318.0,123.3949,123.3949,123.0366,123.2754,2318.0
2023-05-24 13:00:00,134.16,134.16,133.71,133.81,1800.0,123.2479,123.2479,122.8345,122.9264,1800.0
2023-05-24 13:30:00,133.81,134.06,133.8,133.87,1633.0,122.9264,123.156,122.9172,122.9815,1633.0
2023-05-24 14:00:00,133.75,133.89,133.56,133.56,2609.0,122.8712,122.9998,122.6967,122.6967,2609.0
2023-05-24 14:30:00,133.56,133.82,133.42,133.42,2896.0,122.6967,122.9355,122.5681,122.5681,2896.0
2023-05-24 15:00:00,133.39,134.22,133.28,134.03,3461.0,122.5405,123.303,122.4395,123.1285,3461.0
2023-05-24 15:30:00,134.04,134.4,133.73,134.38,9570.0,123.1376,123.4684,122.8529,123.45,9570.0
2023-05-25 09:30:00,130.61,131.18,129.86,130.68,15680.0,119.9866,120.5103,119.2976,120.0509,15680.0
2023-05-25 10:00:00,130.64,130.78,129.62,130.23,8107.0,120.0142,120.1428,119.0772,119.6375,8107.0
2023-05-25 10:30:00,130.44,131.12,130.32,130.81,2133.0,119.8305,120.4551,119.7202,120.1704,2133.0
2023-05-25 11:00:00,131.15,131.15,130.36,130.36,910.0,120.4827,120.4827,119.757,119.757,910.0
2023-05-25 11:30:00,130.0,130.0,129.5,129.75,2076.0,119.4262,119.4262,118.9669,119.1966,2076.0
2023-05-25 12:00:00,129.73,130.31,129.73,130.31,700.0,119.1782,119.711,119.1782,119.711,700.0
2023-05-25 12:30:00,130.8,131.21,130.71,131.21,900.0,120.1612,120.5378,120.0785,120.5378,900.0
2023-05-25 13:00:00,130.83,131.13,130.83,131.13,507.0,120.1887,120.4643,120.1887,120.4643,507.0
2023-05-25 13:30:00,131.0,131.11,130.93,131.06,800.0,120.3449,120.446,120.2806,120.4,800.0
2023-05-25 14:00:00,131.5,131.5,130.9,131.0,771.0,120.8042,120.8042,120.253,120.3449,771.0
2023-05-25 14:30:00,130.48,130.58,130.39,130.58,1200.0,119.8672,119.9591,119.7845,119.9591,1200.0
2023-05-25 15:00:00,130.88,131.18,130.73,131.18,900.0,120.2347,120.5103,120.0969,120.5103,900.0
2023-05-25 15:30:00,131.12,131.22,130.86,131.0,3914.0,120.4551,120.547,120.2163,120.3449,3914.0
2023-05-26 09:30:00,131.96,131.96,130.12,130.57,6760.0,121.2268,121.2268,119.5365,119.9499,6760.0
2023-05-26 10:00:00,130.85,131.08,130.61,130.99,3000.0,120.2071,120.4184,119.9866,120.3357,3000.0
2023-05-26 10:30:00,131.16,131.16,130.4,130.74,1700.0,120.4919,120.4919,119.7937,120.1061,1700.0
2023-05-26 11:00:00,130.25,130.45,130.0,130.22,1710.0,119.6559,119.8396,119.4262,119.6284,1710.0
2023-05-26 11:30:00,130.1,130.26,129.91,130.1,1500.0,119.5181,119.6651,119.3436,119.5181,1500.0
2023-05-26 12:00:00,130.15,130.57,130.15,130.57,814.0,119.564,119.9499,119.564,119.9499,814.0
2023-05-26 12:30:00,130.37,130.46,130.27,130.46,900.0,119.7662,119.8488,119.6743,119.8488,900.0
2023-05-26 13:00:00,130.57,130.59,130.22,130.31,1790.0,119.9499,119.9683,119.6284,119.711,1790.0
2023-05-26 13:30:00,130.37,130.72,130.35,130.72,1100.0,119.7662,120.0877,119.7478,120.0877,1100.0
2023-05-26 14:00:00,130.71,131.16,130.71,131.16,1931.0,120.0785,120.4919,120.0785,120.4919,1931.0
2023-05-26 14:30:00,131.2,131.55,131.2,131.47,7390.0,120.5286,120.8502,120.5286,120.7767,7390.0
2023-05-26 15:00:00,131.28,131.44,130.96,130.96,2145.0,120.6021,120.7491,120.3082,120.3082,2145.0
2023-05-26 15:30:00,131.05,131.49,130.99,130.99,7435.0,120.3908,120.7951,120.3357,120.3357,7435.0
2023-05-30 09:30:00,129.32,129.7,128.01,128.41,5555.0,118.8016,119.1506,117.5981,117.9656,5555.0
2023-05-30 10:00:00,128.6,129.6,128.5,128.91,2025.0,118.1401,119.0588,118.0483,118.4249,2025.0
2023-05-30 10:30:00,128.7,129.03,128.47,128.47,1346.0,118.232,118.5351,118.0207,118.0207,1346.0
2023-05-30 11:00:00,128.67,128.67,128.0,128.24,1600.0,118.2044,118.2044,117.5889,117.8094,1600.0
2023-05-30 11:30:00,128.2,128.29,128.18,128.29,800.0,117.7727,117.8553,117.7543,117.8553,800.0
2023-05-30 12:00:00,128.41,128.97,128.41,128.97,400.0,117.9656,118.48,117.9656,118.48,400.0
2023-05-30 12:30:00,128.95,129.12,128.7,128.73,900.0,118.4616,118.6178,118.232,118.2595,900.0
2023-05-30 13:00:00,128.91,128.91,128.11,128.11,1264.0,118.4249,118.4249,117.69,117.69,1264.0
2023-05-30 13:30:00,128.15,128.4,127.93,127.93,1500.0,117.7267,117.9564,117.5246,117.5246,1500.0
2023-05-30 14:00:00,127.97,128.23,127.94,128.07,2300.0,117.5614,117.8002,117.5338,117.6532,2300.0
2023-05-30 14:30:00,128.18,128.46,128.18,128.23,1706.0,117.7543,118.0115,117.7543,117.8002,1706.0
2023-05-30 15:00:00,128.24,129.08,128.24,129.07,3510.0,117.8094,118.5811,117.8094,118.5719,3510.0
2023-05-30 15:30:00,129.07,129.55,129.0,129.49,8398.0,118.5719,119.0128,118.5076,118.9577,8398.0
2023-05-31 09:30:00,127.22,127.84,126.53,127.02,18494.0,116.8724,117.4419,116.2385,116.6886,18494.0
2023-05-31 10:00:00,126.9,126.95,126.7,126.86,1700.0,116.5784,116.6243,116.3947,116.5416,1700.0
2023-05-31 10:30:00,126.9,127.66,126.89,126.89,2100.0,116.5784,117.2766,116.5692,116.5692,2100.0
2023-05-31 11:00:00,126.96,126.96,126.33,126.33,1400.0,116.6335,116.6335,116.0548,116.0548,1400.0
2023-05-31 11:30:00,126.68,126.77,126.44,126.76,2500.0,116.3763,116.459,116.1558,116.4498,2500.0
2023-05-31 12:00:00,126.49,127.0,126.2,126.88,2000.0,116.2017,116.6703,115.9353,116.56,2000.0
2023-05-31 12:30:00,126.83,126.95,126.56,126.56,300.0,116.5141,116.6243,116.266,116.266,300.0
2023-05-31 13:00:00,126.6,126.68,126.54,126.54,1171.0,116.3028,116.3763,116.2477,116.2477,1171.0
2023-05-31 13:30:00,126.77,127.03,126.71,126.98,1124.0,116.459,116.6978,116.4038,116.6519,1124.0
2023-05-31 14:00:00,126.94,126.94,126.43,126.53,900.0,116.6151,116.6151,116.1466,116.2385,900.0
2023-05-31 14:30:00,126.65,126.81,126.09,126.09,2071.0,116.3487,116.4957,115.8343,115.8343,2071.0
2023-05-31 15:00:00,126.41,126.77,126.41,126.69,1600.0,116.1282,116.459,116.1282,116.3855,1600.0
2023-05-31 15:30:00,126.69,127.41,126.69,127.16,7353.0,116.3855,117.0469,116.3855,116.8172,7353.0
2023-06-01 09:30:00,127.51,127.61,126.43,126.43,3202.0,117.1388,117.2306,116.1466,116.1466,3202.0
2023-06-01 10:00:00,126.58,127.46,126.58,127.22,5306.0,116.2844,117.0928,116.2844,116.8724,5306.0
2023-06-01 10:30:00,127.04,128.39,127.04,128.39,400.0,116.707,117.9472,116.707,117.9472,400.0
2023-06-01 11:00:00,128.21,128.35,128.07,128.29,1275.0,117.7818,117.9105,117.6532,117.8553,1275.0
2023-06-01 11:30:00,129.01,129.2,128.88,129.2,800.0,118.5168,118.6913,118.3973,118.6913,800.0
2023-06-01 12:00:00,129.24,130.18,129.24,130.18,1899.0,118.7281,119.5916,118.7281,119.5916,1899.0
2023-06-01 12:30:00,130.19,130.19,129.86,129.86,1600.0,119.6008,119.6008,119.2976,119.2976,1600.0
2023-06-01 13:00:00,129.84,129.96,129.74,129.84,800.0,119.2793,119.3895,119.1874,119.2793,800.0
2023-06-01 13:30:00,130.0,130.39,129.93,130.13,603.0,119.4262,119.7845,119.3619,119.5457,603.0
2023-06-01 14:00:00,130.2,130.25,129.88,129.88,3000.0,119.61,119.6559,119.316,119.316,3000.0
2023-06-01 14:30:00,129.67,129.69,129.45,129.69,4847.0,119.1231,119.1415,118.921,119.1415,4847.0
2023-06-01 15:00:00,129.46,129.5,128.93,128.99,2042.0,118.9302,118.9669,118.4433,118.4984,2042.0
2023-06-01 15:30:00,128.89,128.89,127.79,127.94,13001.0,118.4065,118.4065,117.396,117.5338,13001.0
2023-06-02 09:30:00,130.51,130.51,129.26,129.51,5662.0,119.8948,119.8948,118.7464,118.9761,5662.0
2023-06-02 10:00:00,129.65,130.16,129.53,130.02,11254.0,119.1047,119.5732,118.9945,119.4446,11254.0
2023-06-02 10:30:00,130.16,130.5,129.95,130.01,8813.0,119.5732,119.8856,119.3803,119.4354,8813.0
2023-06-02 11:00:00,130.25,130.98,130.22,130.78,3900.0,119.6559,120.3265,119.6284,120.1428,3900.0
2023-06-02 11:30:00,130.73,130.78,130.42,130.78,3067.0,120.0969,120.1428,119.8121,120.1428,3067.0
2023-06-02 12:00:00,130.87,131.1,130.6,130.97,3600.0,120.2255,120.4368,119.9774,120.3173,3600.0
2023-06-02 12:30:00,131.08,131.67,130.88,131.56,2899.0,120.4184,120.9604,120.2347,120.8594,2899.0
2023-06-02 13:00:00,131.47,131.82,131.29,131.6,3391.0,120.7767,121.0982,120.6113,120.8961,3391.0
2023-06-02 13:30:00,131.71,131.93,131.58,131.79,2726.0,120.9972,121.1993,120.8777,121.0707,2726.0
2023-06-02 14:00:00,131.73,132.0,131.25,131.65,5198.0,121.0155,121.2636,120.5746,120.942,5198.0
2023-06-02 14:30:00,131.69,131.85,131.5,131.85,2822.0,120.9788,121.1258,120.8042,121.1258,2822.0
2023-06-02 15:00:00,131.87,132.13,131.85,131.88,3866.0,121.1441,121.383,121.1258,121.1533,3866.0
2023-06-02 15:30:00,132.06,132.06,131.27,131.27,21769.0,121.3187,121.3187,120.5929,120.5929,21769.0
2023-06-05 09:30:00,134.49,134.7,132.43,132.43,20414.0,123.551,123.744,121.6586,121.6586,20414.0
2023-06-05 10:00:00,132.83,132.83,130.75,131.13,2756.0,122.0261,122.0261,120.1152,120.4643,2756.0
2023-06-05 10:30:00,131.14,131.49,130.87,131.05,2878.0,120.4735,120.7951,120.2255,120.3908,2878.0
2023-06-05 11:00:00,131.1,131.29,130.77,131.15,2495.0,120.4368,120.6113,120.1336,120.4827,2495.0
2023-06-05 11:30:00,131.24,131.24,130.85,131.03,3358.0,120.5654,120.5654,120.2071,120.3725,3358.0
2023-06-05 12:00:00,130.78,131.16,130.75,131.0,6864.0,120.1428,120.4919,120.1152,120.3449,6864.0
2023-06-05 12:30:00,131.11,131.2,130.97,131.03,1209.0,120.446,120.5286,120.3173,120.3725,1209.0
2023-06-05 13:00:00,131.14,131.29,130.9,130.9,2688.0,120.4735,120.6113,120.253,120.253,2688.0
2023-06-05 13:30:00,130.84,130.85,130.66,130.85,1043.0,120.1979,120.2071,120.0326,120.2071,1043.0
2023-06-05 14:00:00,130.81,130.82,130.35,130.41,5800.0,120.1704,120.1796,119.7478,119.8029,5800.0
2023-06-05 14:30:00,130.59,130.94,130.5,130.94,5100.0,119.9683,120.2898,119.8856,120.2898,5100.0
2023-06-05 15:00:00,131.0,131.0,130.47,130.64,4200.0,120.3449,120.3449,119.858,120.0142,4200.0
2023-06-05 15:30:00,130.55,130.7,130.37,130.37,10400.0,119.9315,120.0693,119.7662,119.7662,10400.0
2023-06-06 09:30:00,128.37,129.84,128.37,129.35,5900.0,117.9288,119.2793,117.9288,118.8291,5900.0
2023-06-06 10:00:00,130.15,130.4,130.15,130.4,4466.0,119.564,119.7937,119.564,119.7937,4466.0
2023-06-06 10:30:00,130.33,130.8,130.23,130.8,650.0,119.7294,120.1612,119.6375,120.1612,650.0
2023-06-06 11:00:00,131.15,131.34,131.09,131.2,2900.0,120.4827,120.6573,120.4276,120.5286,2900.0
2023-06-06 11:30:00,130.82,130.89,130.5,130.5,990.0,120.1796,120.2439,119.8856,119.8856,990.0
2023-06-06 12:00:00,130.21,130.32,129.99,130.08,1807.0,119.6192,119.7202,119.4171,119.4997,1807.0
2023-06-06 12:30:00,130.27,130.33,130.27,130.33,300.0,119.6743,119.7294,119.6743,119.7294,300.0
2023-06-06 13:00:00,130.14,130.29,130.03,130.22,400.0,119.5549,119.6927,119.4538,119.6284,400.0
2023-06-06 13:30:00,130.19,130.37,130.19,130.29,700.0,119.6008,119.7662,119.6008,119.6927,700.0
2023-06-06 14:00:00,130.18,130.33,130.18,130.33,879.0,119.5916,119.7294,119.5916,119.7294,879.0
2023-06-06 14:30:00,130.42,130.5,130.42,130.47,788.0,119.8121,119.8856,119.8121,119.858,788.0
2023-06-06 15:00:00,130.42,130.71,130.19,130.71,2807.0,119.8121,120.0785,119.6008,120.0785,2807.0
2023-06-06 15:30:00,130.79,131.0,130.69,131.0,6100.0,120.152,120.3449,120.0601,120.3449,6100.0
2023-06-07 09:30:00,132.07,135.31,132.07,135.1,11479.0,121.3279,124.3043,121.3279,124.1114,11479.0
2023-06-07 10:00:00,135.03,135.17,134.55,135.15,2700.0,124.0471,124.1757,123.6062,124.1574,2700.0
2023-06-07 10:30:00,134.97,135.02,134.51,135.02,2000.0,123.992,124.0379,123.5694,124.0379,2000.0
2023-06-07 11:00:00,134.49,135.04,134.49,135.01,890.0,123.551,124.0563,123.551,124.0288,890.0
2023-06-07 11:30:00,135.01,135.07,134.88,134.88,1400.0,124.0288,124.0839,123.9093,123.9093,1400.0
2023-06-07 12:00:00,134.94,134.94,134.75,134.92,796.0,123.9644,123.9644,123.7899,123.9461,796.0
2023-06-07 12:30:00,134.71,134.73,134.6,134.6,1000.0,123.7532,123.7715,123.6521,123.6521,1000.0
2023-06-07 13:00:00,134.69,134.91,134.55,134.72,1200.0,123.7348,123.9369,123.6062,123.7623,1200.0
2023-06-07 13:30:00,134.64,134.64,134.01,134.1,1419.0,123.6888,123.6888,123.1101,123.1928,1419.0
2023-06-07 14:00:00,134.19,134.27,133.89,134.15,6223.0,123.2754,123.3489,122.9998,123.2387,6223.0
2023-06-07 14:30:00,133.89,134.07,133.89,134.07,3038.0,122.9998,123.1652,122.9998,123.1652,3038.0
2023-06-07 15:00:00,133.98,133.98,133.82,133.84,2229.0,123.0825,123.0825,122.9355,122.9539,2229.0
2023-06-07 15:30:00,133.93,134.23,133.83,134.19,7297.0,123.0366,123.3122,122.9447,123.2754,7297.0
2023-06-08 09:30:00,134.4,134.4,133.44,133.68,2450.0,123.4684,123.4684,122.5864,122.8069,2450.0
2023-06-08 10:00:00,133.88,134.23,133.87,134.2,1512.0,122.9907,123.3122,122.9815,123.2846,1512.0
2023-06-08 10:30:00,134.0,134.41,133.98,134.13,1566.0,123.1009,123.4776,123.0825,123.2203,1566.0
2023-06-08 11:00:00,134.18,134.18,133.8,133.98,3600.0,123.2663,123.2663,122.9172,123.0825,3600.0
2023-06-08 11:30:00,134.05,134.05,131.83,131.85,3428.0,123.1468,123.1468,121.1074,121.1258,3428.0
2023-06-08 12:00:00,131.4,133.46,131.4,133.46,2744.0,120.7124,122.6048,120.7124,122.6048,2744.0
2023-06-08 12:30:00,133.5,133.63,133.22,133.47,1768.0,122.6416,122.761,122.3843,122.614,1768.0
2023-06-08 13:00:00,133.58,133.71,133.51,133.66,700.0,122.7151,122.8345,122.6508,122.7886,700.0
2023-06-08 13:30:00,133.57,133.74,133.57,133.65,1473.0,122.7059,122.862,122.7059,122.7794,1473.0
2023-06-08 14:00:00,134.0,134.15,133.95,134.15,400.0,123.1009,123.2387,123.055,123.2387,400.0
2023-06-08 14:30:00,134.25,134.25,134.25,134.25,1147.0,123.3306,123.3306,123.3306,123.3306,1147.0
2023-06-08 15:00:00,134.0,134.02,133.98,133.98,483.0,123.1009,123.1193,123.0825,123.0825,483.0
2023-06-08 15:30:00,133.8,133.93,133.26,133.29,5625.0,122.9172,123.0366,122.4211,122.4486,5625.0
2023-06-09 09:30:00,132.85,132.96,132.43,132.94,2717.0,122.0444,122.1455,121.6586,122.1271,2717.0
2023-06-09 10:00:00,132.53,133.35,132.53,132.93,1304.0,121.7505,122.5038,121.7505,122.1179,1304.0
2023-06-09 10:30:00,133.62,134.0,133.54,133.54,1301.0,122.7518,123.1009,122.6783,122.6783,1301.0
2023-06-09 11:00:00,133.35,133.41,132.91,132.91,1938.0,122.5038,122.5589,122.0996,122.0996,1938.0
2023-06-09 11:30:00,132.75,132.75,132.64,132.64,200.0,121.9526,121.9526,121.8515,121.8515,200.0
2023-06-09 12:00:00,132.67,132.67,132.52,132.64,600.0,121.8791,121.8791,121.7413,121.8515,600.0
2023-06-09 12:30:00,132.43,132.48,132.43,132.48,300.0,121.6586,121.7045,121.6586,121.7045,300.0
2023-06-09 13:00:00,132.42,132.42,132.35,132.35,506.0,121.6494,121.6494,121.5851,121.5851,506.0
2023-06-09 13:30:00,132.13,132.19,131.72,131.72,1000.0,121.383,121.4381,121.0063,121.0063,1000.0
2023-06-09 14:00:00,131.75,132.16,131.75,132.14,1825.0,121.0339,121.4106,121.0339,121.3922,1825.0
2023-06-09 14:30:00,131.96,132.11,131.96,132.09,925.0,121.2268,121.3646,121.2268,121.3463,925.0
2023-06-09 15:00:00,132.19,132.21,131.93,132.21,1200.0,121.4381,121.4565,121.1993,121.4565,1200.0
2023-06-09 15:30:00,132.21,132.57,132.09,132.29,4023.0,121.4565,121.7872,121.3463,121.53,4023.0
2023-06-12 09:30:00,129.26,131.95,129.26,131.62,3089.0,118.7464,121.2176,118.7464,120.9145,3089.0
2023-06-12 10:00:00,131.43,131.43,129.43,129.43,2400.0,120.7399,120.7399,118.9026,118.9026,2400.0
2023-06-12 10:30:00,129.18,129.19,128.55,128.94,3525.0,118.6729,118.6821,118.0942,118.4525,3525.0
2023-06-12 11:00:00,129.89,130.25,129.77,129.77,1100.0,119.3252,119.6559,119.215,119.215,1100.0
2023-06-12 11:30:00,129.58,129.59,129.18,129.45,2100.0,119.0404,119.0496,118.6729,118.921,2100.0
2023-06-12 12:00:00,129.68,129.79,129.51,129.61,900.0,119.1323,119.2333,118.9761,119.068,900.0
2023-06-12 12:30:00,129.76,129.8,129.41,129.65,700.0,119.2058,119.2425,118.8842,119.1047,700.0
2023-06-12 13:00:00,129.73,129.87,129.68,129.7,1000.0,119.1782,119.3068,119.1323,119.1506,1000.0
2023-06-12 13:30:00,129.5,129.68,129.49,129.51,1935.0,118.9669,119.1323,118.9577,118.9761,1935.0
2023-06-12 14:00:00,129.39,129.39,129.0,129.32,2300.0,118.8659,118.8659,118.5076,118.8016,2300.0
2023-06-12 14:30:00,129.1,129.17,129.02,129.04,927.0,118.5994,118.6638,118.526,118.5443,927.0
2023-06-12 15:00:00,129.18,129.56,129.04,129.51,2150.0,118.6729,119.022,118.5443,118.9761,2150.0
2023-06-12 15:30:00,129.44,129.96,129.36,129.78,17093.0,118.9118,119.3895,118.8383,119.2241,17093.0
2023-06-13 09:30:00,131.25,132.66,131.25,132.66,1906.0,120.5746,121.8699,120.5746,121.8699,1906.0
2023-06-13 10:00:00,132.55,133.78,132.33,133.35,4996.0,121.7688,122.8988,121.5667,122.5038,4996.0
2023-06-13 10:30:00,133.22,133.36,132.52,132.52,4123.0,122.3843,122.513,121.7413,121.7413,4123.0
2023-06-13 11:00:00,132.75,133.03,132.5,133.01,4655.0,121.9526,122.2098,121.7229,122.1914,4655.0
2023-06-13 11:30:00,133.06,133.06,132.39,132.5,3866.0,122.2374,122.2374,121.6219,121.7229,3866.0
2023-06-13 12:00:00,132.43,132.5,132.15,132.21,2548.0,121.6586,121.7229,121.4014,121.4565,2548.0
2023-06-13 12:30:00,132.11,132.63,131.94,132.57,6783.0,121.3646,121.8423,121.2085,121.7872,6783.0
2023-06-13 13:00:00,132.46,132.46,132.13,132.31,408.0,121.6862,121.6862,121.383,121.5484,408.0
2023-06-13 13:30:00,132.19,132.24,131.82,132.24,1500.0,121.4381,121.4841,121.0982,121.4841,1500.0
2023-06-13 14:00:00,132.11,132.11,131.43,131.43,1384.0,121.3646,121.3646,120.7399,120.7399,1384.0
2023-06-13 14:30:00,131.08,131.16,130.97,131.16,3226.0,120.4184,120.4919,120.3173,120.4919,3226.0
2023-06-13 15:00:00,131.15,131.25,130.88,130.92,3494.0,120.4827,120.5746,120.2347,120.2714,3494.0
2023-06-13 15:30:00,131.04,131.06,129.83,129.97,10180.0,120.3817,120.4,119.2701,119.3987,10180.0
2023-06-14 09:30:00,131.24,132.11,131.24,131.49,4123.0,120.5654,121.3646,120.5654,120.7951,4123.0
2023-06-14 10:00:00,131.3,131.33,130.15,130.2,4520.0,120.6205,120.6481,119.564,119.61,4520.0
2023-06-14 10:30:00,129.68,129.68,128.68,128.8,2764.0,119.1323,119.1323,118.2136,118.3239,2764.0
2023-06-14 11:00:00,128.75,129.08,128.37,128.37,1863.0,118.2779,118.5811,117.9288,117.9288,1863.0
2023-06-14 11:30:00,128.3,128.3,127.33,127.37,1649.0,117.8645,117.8645,116.9734,117.0102,1649.0
2023-06-14 12:00:00,127.2,127.33,126.71,127.03,3294.0,116.854,116.9734,116.4038,116.6978,3294.0
2023-06-14 12:30:00,127.01,127.63,127.01,127.59,1400.0,116.6794,117.249,116.6794,117.2123,1400.0
2023-06-14 13:00:00,127.64,127.64,126.91,126.95,2100.0,117.2582,117.2582,116.5876,116.6243,2100.0
2023-06-14 13:30:00,126.97,127.22,126.9,126.9,2412.0,116.6427,116.8724,116.5784,116.5784,2412.0
2023-06-14 14:00:00,126.85,126.85,125.58,125.63,8866.0,116.5325,116.5325,115.3658,115.4117,8866.0
2023-06-14 14:30:00,125.67,126.15,125.57,126.0,4617.0,115.4484,115.8894,115.3566,115.7516,4617.0
2023-06-14 15:00:00,126.08,126.57,125.92,126.37,2630.0,115.8251,116.2752,115.6781,116.0915,2630.0
2023-06-14 15:30:00,126.11,126.75,126.06,126.75,8427.0,115.8526,116.4406,115.8067,116.4406,8427.0
2023-06-15 09:30:00,127.26,128.86,127.26,128.17,2894.0,116.9091,118.379,116.9091,117.7451,2894.0
2023-06-15 10:00:00,128.18,128.18,127.88,127.93,1364.0,117.7543,117.7543,117.4787,117.5246,1364.0
2023-06-15 10:30:00,127.89,128.73,127.89,128.51,3489.0,117.4879,118.2595,117.4879,118.0574,3489.0
2023-06-15 11:00:00,128.72,129.56,128.3,129.26,11646.0,118.2504,119.022,117.8645,118.7464,11646.0
2023-06-15 11:30:00,129.24,129.25,128.63,128.94,8015.0,118.7281,118.7372,118.1677,118.4525,8015.0
2023-06-15 12:00:00,128.96,128.96,127.62,127.75,4000.0,118.4708,118.4708,117.2398,117.3593,4000.0
2023-06-15 12:30:00,127.72,127.74,127.49,127.54,6800.0,117.3317,117.3501,117.1204,117.1663,6800.0
2023-06-15 13:00:00,127.29,127.29,126.7,127.06,7004.0,116.9367,116.9367,116.3947,116.7254,7004.0
2023-06-15 13:30:00,127.19,127.39,127.06,127.3,7693.0,116.8448,117.0285,116.7254,116.9459,7693.0
2023-06-15 14:00:00,127.15,127.3,126.78,127.03,9514.0,116.8081,116.9459,116.4682,116.6978,9514.0
2023-06-15 14:30:00,127.13,127.53,127.0,127.07,3800.0,116.7897,117.1571,116.6703,116.7346,3800.0
2023-06-15 15:00:00,127.09,127.11,126.47,126.6,6728.0,116.7529,116.7713,116.1834,116.3028,6728.0
2023-06-15 15:30:00,126.58,126.78,126.29,126.61,8965.0,116.2844,116.4682,116.018,116.312,8965.0
2023-06-16 09:30:00,126.9,127.13,126.06,126.45,4847.0,116.5784,116.7897,115.8067,116.165,4847.0
2023-06-16 10:00:00,126.56,127.16,126.47,127.0,4600.0,116.266,116.8172,116.1834,116.6703,4600.0
2023-06-16 10:30:00,126.97,127.2,126.43,126.96,5205.0,116.6427,116.854,116.1466,116.6335,5205.0
2023-06-16 11:00:00,126.93,126.93,126.22,126.29,7141.0,116.6059,116.6059,115.9537,116.018,7141.0
2023-06-16 11:30:00,126.57,127.21,126.48,127.21,2915.0,116.2752,116.8632,116.1926,116.8632,2915.0
2023-06-16 12:00:00,127.27,127.93,127.17,127.88,3835.0,116.9183,117.5246,116.8264,117.4787,3835.0
2023-06-16 12:30:00,127.88,128.67,127.72,128.55,5400.0,117.4787,118.2044,117.3317,118.0942,5400.0
2023-06-16 13:00:00,128.55,129.05,128.55,128.88,9069.0,118.0942,118.5535,118.0942,118.3973,9069.0
2023-06-16 13:30:00,128.83,129.09,128.73,129.05,4517.0,118.3514,118.5903,118.2595,118.5535,4517.0
2023-06-16 14:00:00,129.04,129.04,128.71,128.77,6255.0,118.5443,118.5443,118.2412,118.2963,6255.0
2023-06-16 14:30:00,128.81,128.81,128.39,128.39,4600.0,118.333,118.333,117.9472,117.9472,4600.0
2023-06-16 15:00:00,128.33,128.33,127.59,127.64,8039.0,117.8921,117.8921,117.2123,117.2582,8039.0
2023-06-16 15:30:00,127.56,128.78,127.53,128.78,29065.0,117.1847,118.3055,117.1571,118.3055,29065.0
2023-06-20 09:30:00,127.66,127.66,125.5,125.78,4373.0,117.2766,117.2766,115.2923,115.5495,4373.0
2023-06-20 10:00:00,125.92,126.49,125.89,126.0,3245.0,115.6781,116.2017,115.6505,115.7516,3245.0
2023-06-20 10:30:00,125.94,126.56,125.94,126.56,1933.0,115.6965,116.266,115.6965,116.266,1933.0
2023-06-20 11:00:00,126.63,126.63,126.16,126.19,1000.0,116.3304,116.3304,115.8986,115.9261,1000.0
2023-06-20 11:30:00,126.06,126.57,125.98,126.44,1200.0,115.8067,116.2752,115.7332,116.1558,1200.0
2023-06-20 12:00:00,126.36,126.68,126.21,126.21,9524.0,116.0823,116.3763,115.9445,115.9445,9524.0
2023-06-20 12:30:00,126.09,126.5,125.94,126.43,3263.0,115.8343,116.2109,115.6965,116.1466,3263.0
2023-06-20 13:00:00,126.48,126.56,126.24,126.42,3397.0,116.1926,116.266,115.9721,116.1374,3397.0
2023-06-20 13:30:00,126.52,126.53,126.17,126.26,4071.0,116.2293,116.2385,115.9078,115.9904,4071.0
2023-06-20 14:00:00,126.17,126.53,126.09,126.53,4404.0,115.9078,116.2385,115.8343,116.2385,4404.0
2023-06-20 14:30:00,126.52,126.71,126.31,126.71,3481.0,116.2293,116.4038,116.0364,116.4038,3481.0
2023-06-20 15:00:00,126.86,127.14,126.76,127.05,4180.0,116.5416,116.7989,116.4498,116.7162,4180.0
2023-06-20 15:30:00,127.15,127.33,126.93,126.97,8900.0,116.8081,116.9734,116.6059,116.6427,8900.0
2023-06-21 09:30:00,127.04,127.9,126.79,127.45,3200.0,116.707,117.4971,116.4773,117.0837,3200.0
2023-06-21 10:00:00,127.75,128.8,127.62,128.78,8022.0,117.3593,118.3239,117.2398,118.3055,8022.0
2023-06-21 10:30:00,129.04,129.05,128.29,128.62,3493.0,118.5443,118.5535,117.8553,118.1585,3493.0
2023-06-21 11:00:00,128.57,128.65,128.24,128.65,3684.0,118.1126,118.1861,117.8094,118.1861,3684.0
2023-06-21 11:30:00,128.62,128.72,128.23,128.35,2263.0,118.1585,118.2504,117.8002,117.9105,2263.0
2023-06-21 12:00:00,128.42,128.43,128.17,128.43,4749.0,117.9748,117.9839,117.7451,117.9839,4749.0
2023-06-21 12:30:00,128.3,128.3,128.15,128.27,1900.0,117.8645,117.8645,117.7267,117.837,1900.0
2023-06-21 13:00:00,128.07,128.12,127.98,128.0,700.0,117.6532,117.6992,117.5705,117.5889,700.0
2023-06-21 13:30:00,128.08,128.23,128.02,128.18,1000.0,117.6624,117.8002,117.6073,117.7543,1000.0
2023-06-21 14:00:00,128.26,128.44,128.11,128.37,1700.0,117.8278,117.9931,117.69,117.9288,1700.0
2023-06-21 14:30:00,128.78,128.78,128.35,128.35,726.0,118.3055,118.3055,117.9105,117.9105,726.0
2023-06-21 15:00:00,128.27,128.33,128.04,128.04,3177.0,117.837,117.8921,117.6257,117.6257,3177.0
2023-06-21 15:30:00,128.13,128.13,127.61,127.61,2800.0,117.7083,117.7083,117.2306,117.2306,2800.0
2023-06-22 09:30:00,126.57,126.58,124.6,125.5,4063.0,116.2752,116.2844,114.4655,115.2923,4063.0
2023-06-22 10:00:00,125.42,125.66,125.35,125.66,600.0,115.2188,115.4392,115.1545,115.4392,600.0
2023-06-22 10:30:00,125.91,125.91,125.19,125.19,4100.0,115.6689,115.6689,115.0075,115.0075,4100.0
2023-06-22 11:00:00,125.5,125.55,124.92,125.0,5801.0,115.2923,115.3382,114.7594,114.8329,5801.0
2023-06-22 11:30:00,125.21,125.31,125.05,125.28,3923.0,115.0258,115.1177,114.8789,115.0902,3923.0
2023-06-22 12:00:00,125.35,125.47,125.21,125.31,1530.0,115.1545,115.2647,115.0258,115.1177,1530.0
2023-06-22 12:30:00,125.38,125.42,125.25,125.25,800.0,115.182,115.2188,115.0626,115.0626,800.0
2023-06-22 13:00:00,125.25,125.41,125.24,125.41,1400.0,115.0626,115.2096,115.0534,115.2096,1400.0
2023-06-22 13:30:00,125.42,125.49,125.26,125.45,1275.0,115.2188,115.2831,115.0718,115.2463,1275.0
2023-06-22 14:00:00,125.26,125.27,125.23,125.26,700.0,115.0718,115.081,115.0442,115.0718,700.0
2023-06-22 14:30:00,125.35,125.37,125.26,125.36,1230.0,115.1545,115.1728,115.0718,115.1636,1230.0
2023-06-22 15:00:00,125.47,125.57,125.47,125.52,1385.0,115.2647,115.3566,115.2647,115.3106,1385.0
2023-06-22 15:30:00,125.48,125.98,125.48,125.88,4835.0,115.2739,115.7332,115.2739,115.6414,4835.0
2023-06-23 09:30:00,124.36,124.68,123.47,124.56,3200.0,114.245,114.539,113.4274,114.4287,3200.0
2023-06-23 10:00:00,124.92,124.98,124.35,124.74,2334.0,114.7594,114.8146,114.2358,114.5941,2334.0
2023-06-23 10:30:00,124.84,125.0,124.77,124.8,966.0,114.6859,114.8329,114.6216,114.6492,966.0
2023-06-23 11:00:00,125.0,125.05,124.62,124.62,800.0,114.8329,114.8789,114.4838,114.4838,800.0
2023-06-23 11:30:00,124.73,125.06,124.7,125.06,2000.0,114.5849,114.888,114.5573,114.888,2000.0
2023-06-23 12:00:00,125.09,125.15,124.81,124.91,7500.0,114.9156,114.9707,114.6584,114.7502,7500.0
2023-06-23 12:30:00,124.95,125.1,124.95,125.05,2201.0,114.787,114.9248,114.787,114.8789,2201.0
2023-06-23 13:00:00,125.03,125.39,125.03,125.39,600.0,114.8605,115.1912,114.8605,115.1912,600.0
2023-06-23 13:30:00,125.5,125.5,125.24,125.41,1285.0,115.2923,115.2923,115.0534,115.2096,1285.0
2023-06-23 14:00:00,125.2,125.55,125.12,125.55,1627.0,115.0167,115.3382,114.9432,115.3382,1627.0
2023-06-23 14:30:00,125.35,125.35,125.14,125.18,2600.0,115.1545,115.1545,114.9615,114.9983,2600.0
2023-06-23 15:00:00,125.04,125.32,125.04,125.29,1800.0,114.8697,115.1269,114.8697,115.0993,1800.0
2023-06-23 15:30:00,125.29,125.65,124.97,125.4,10106.0,115.0993,115.4301,114.8054,115.2004,10106.0
2023-06-26 09:30:00,126.0,127.31,126.0,127.16,2071.0,115.7516,116.955,115.7516,116.8172,2071.0
2023-06-26 10:00:00,127.3,127.3,126.91,126.91,1557.0,116.9459,116.9459,116.5876,116.5876,1557.0
2023-06-26 10:30:00,126.66,126.71,126.13,126.71,3300.0,116.3579,116.4038,115.871,116.4038,3300.0
2023-06-26 11:00:00,126.66,126.97,126.58,126.97,2517.0,116.3579,116.6427,116.2844,116.6427,2517.0
2023-06-26 11:30:00,126.85,127.38,126.85,127.34,1906.0,116.5325,117.0193,116.5325,116.9826,1906.0
2023-06-26 12:00:00,127.42,127.45,127.3,127.33,1970.0,117.0561,117.0837,116.9459,116.9734,1970.0
2023-06-26 12:30:00,127.4,127.61,127.18,127.61,1564.0,117.0377,117.2306,116.8356,117.2306,1564.0
2023-06-26 13:00:00,127.75,127.98,127.66,127.97,2408.0,117.3593,117.5705,117.2766,117.5614,2408.0
2023-06-26 13:30:00,127.98,127.98,127.6,127.66,2827.0,117.5705,117.5705,117.2215,117.2766,2827.0
2023-06-26 14:00:00,127.64,127.65,127.38,127.48,1500.0,117.2582,117.2674,117.0193,117.1112,1500.0
2023-06-26 14:30:00,127.59,127.69,127.51,127.62,1847.0,117.2123,117.3041,117.1388,117.2398,1847.0
2023-06-26 15:00:00,127.67,128.0,127.67,128.0,1523.0,117.2858,117.5889,117.2858,117.5889,1523.0
2023-06-26 15:30:00,127.99,128.01,127.12,127.26,8274.0,117.5797,117.5981,116.7805,116.9091,8274.0
2023-06-27 09:30:00,127.08,127.14,126.59,126.68,600.0,116.7437,116.7989,116.2936,116.3763,600.0
2023-06-27 10:00:00,126.65,127.91,126.6,127.88,1944.0,116.3487,117.5062,116.3028,117.4787,1944.0
2023-06-27 10:30:00,127.93,128.41,127.93,128.37,3954.0,117.5246,117.9656,117.5246,117.9288,3954.0
2023-06-27 11:00:00,128.36,128.41,127.83,127.83,2008.0,117.9196,117.9656,117.4327,117.4327,2008.0
2023-06-27 11:30:00,127.9,128.04,127.17,127.18,1850.0,117.4971,117.6257,116.8264,116.8356,1850.0
2023-06-27 12:00:00,127.05,127.47,127.05,127.47,600.0,116.7162,117.102,116.7162,117.102,600.0
2023-06-27 12:30:00,127.18,127.27,127.02,127.02,1700.0,116.8356,116.9183,116.6886,116.6886,1700.0
2023-06-27 13:00:00,127.14,127.22,127.14,127.22,400.0,116.7989,116.8724,116.7989,116.8724,400.0
2023-06-27 13:30:00,127.22,127.63,127.22,127.57,606.0,116.8724,117.249,116.8724,117.1939,606.0
2023-06-27 14:00:00,127.36,127.45,127.25,127.34,600.0,117.001,117.0837,116.8999,116.9826,600.0
2023-06-27 14:30:00,127.21,127.25,127.08,127.24,2023.0,116.8632,116.8999,116.7437,116.8907,2023.0
2023-06-27 15:00:00,127.21,127.37,127.18,127.34,1100.0,116.8632,117.0102,116.8356,116.9826,1100.0
2023-06-27 15:30:00,127.46,127.57,127.33,127.4,2600.0,117.0928,117.1939,116.9734,117.0377,2600.0
2023-06-28 09:30:00,127.6,127.6,125.79,126.32,4096.0,117.2215,117.2215,115.5587,116.0456,4096.0
2023-06-28 10:00:00,126.24,126.41,126.09,126.11,2620.0,115.9721,116.1282,115.8343,115.8526,2620.0
2023-06-28 10:30:00,126.19,126.97,126.19,126.68,2500.0,115.9261,116.6427,115.9261,116.3763,2500.0
2023-06-28 11:00:00,126.96,127.87,126.96,127.77,2299.0,116.6335,117.4695,116.6335,117.3776,2299.0
2023-06-28 11:30:00,127.76,127.9,127.71,127.89,1882.0,117.3684,117.4971,117.3225,117.4879,1882.0
2023-06-28 12:00:00,127.92,128.1,127.86,128.1,643.0,117.5154,117.6808,117.4603,117.6808,643.0
2023-06-28 12:30:00,128.2,128.27,127.72,127.72,1314.0,117.7727,117.837,117.3317,117.3317,1314.0
2023-06-28 13:00:00,127.94,128.39,127.81,128.39,3151.0,117.5338,117.9472,117.4144,117.9472,3151.0
2023-06-28 13:30:00,128.52,128.53,128.15,128.15,5141.0,118.0666,118.0758,117.7267,117.7267,5141.0
2023-06-28 14:00:00,128.23,128.27,128.06,128.12,1757.0,117.8002,117.837,117.644,117.6992,1757.0
2023-06-28 14:30:00,128.1,128.37,128.1,128.3,2722.0,117.6808,117.9288,117.6808,117.8645,2722.0
2023-06-28 15:00:00,128.13,128.36,128.07,128.27,1125.0,117.7083,117.9196,117.6532,117.837,1125.0
2023-06-28 15:30:00,128.27,128.6,128.27,128.6,2900.0,117.837,118.1401,117.837,118.1401,2900.0
2023-06-29 09:30:00,129.37,129.37,129.16,129.16,800.0,118.8475,118.8475,118.6546,118.6546,800.0
2023-06-29 10:00:00,129.35,129.87,129.31,129.57,3766.0,118.8291,119.3068,118.7924,119.0312,3766.0
2023-06-29 10:30:00,129.9,130.06,129.59,129.59,2918.0,119.3344,119.4814,119.0496,119.0496,2918.0
2023-06-29 11:00:00,129.22,129.48,129.0,129.0,988.0,118.7097,118.9485,118.5076,118.5076,988.0
2023-06-29 11:30:00,129.51,129.63,129.51,129.54,363.0,118.9761,119.0863,118.9761,119.0037,363.0
2023-06-29 12:00:00,129.5,129.83,129.5,129.83,400.0,118.9669,119.2701,118.9669,119.2701,400.0
2023-06-29 12:30:00,129.73,130.32,129.73,130.32,1200.0,119.1782,119.7202,119.1782,119.7202,1200.0
2023-06-29 13:00:00,130.42,130.42,130.17,130.29,600.0,119.8121,119.8121,119.5824,119.6927,600.0
2023-06-29 13:30:00,130.35,130.41,130.14,130.14,400.0,119.7478,119.8029,119.5549,119.5549,400.0
2023-06-29 14:00:00,129.87,129.98,129.81,129.98,1000.0,119.3068,119.4079,119.2517,119.4079,1000.0
2023-06-29 14:30:00,129.75,129.78,129.75,129.77,700.0,119.1966,119.2241,119.1966,119.215,700.0
2023-06-29 15:00:00,129.88,129.88,129.59,129.59,1800.0,119.316,119.316,119.0496,119.0496,1800.0
2023-06-29 15:30:00,129.61,130.04,129.45,130.01,5039.0,119.068,119.463,118.921,119.4354,5039.0
2023-06-30 09:30:00,130.99,130.99,130.01,130.59,2599.0,120.3357,120.3357,119.4354,119.9683,2599.0
2023-06-30 10:00:00,130.7,131.56,130.7,131.56,1243.0,120.0693,120.8594,120.0693,120.8594,1243.0
2023-06-30 10:30:00,131.56,131.73,131.1,131.69,4900.0,120.8594,121.0155,120.4368,120.9788,4900.0
2023-06-30 11:00:00,131.61,131.95,131.61,131.7,2025.0,120.9053,121.2176,120.9053,120.988,2025.0
2023-06-30 11:30:00,131.82,132.11,131.81,132.11,1300.0,121.0982,121.3646,121.089,121.3646,1300.0
2023-06-30 12:00:00,132.17,132.17,131.83,131.97,713.0,121.4197,121.4197,121.1074,121.236,713.0
2023-06-30 12:30:00,131.91,132.0,131.91,132.0,450.0,121.1809,121.2636,121.1809,121.2636,450.0
2023-06-30 13:00:00,132.24,132.37,132.06,132.17,1100.0,121.4841,121.6035,121.3187,121.4197,1100.0
2023-06-30 13:30:00,132.23,132.32,132.12,132.32,900.0,121.4749,121.5575,121.3738,121.5575,900.0
2023-06-30 14:00:00,132.41,132.43,132.33,132.33,1200.0,121.6402,121.6586,121.5667,121.5667,1200.0
2023-06-30 14:30:00,132.24,132.24,132.09,132.09,1216.0,121.4841,121.4841,121.3463,121.3463,1216.0
2023-06-30 15:00:00,132.06,132.07,131.86,131.86,600.0,121.3187,121.3279,121.135,121.135,600.0
2023-06-30 15:30:00,131.89,131.9,131.38,131.38,4886.0,121.1625,121.1717,120.694,120.694,4886.0
2023-07-03 09:30:00,132.58,132.58,132.0,132.0,500.0,121.7964,121.7964,121.2636,121.2636,500.0
2023-07-03 10:00:00,131.92,132.05,131.59,132.01,700.0,121.1901,121.3095,120.8869,121.2728,700.0
2023-07-03 10:30:00,132.05,132.57,131.72,132.57,2518.0,121.3095,121.7872,121.0063,121.7872,2518.0
2023-07-03 11:00:00,132.63,132.73,132.3,132.73,2115.0,121.8423,121.9342,121.5392,121.9342,2115.0
2023-07-03 11:30:00,132.57,132.83,132.57,132.79,2634.0,121.7872,122.0261,121.7872,121.9893,2634.0
2023-07-03 12:00:00,132.82,132.85,132.39,132.39,955.0,122.0169,122.0444,121.6219,121.6219,955.0
2023-07-03 12:30:00,132.02,132.02,131.68,131.96,3320.0,121.2819,121.2819,120.9696,121.2268,3320.0
2023-07-05 09:30:00,132.6,132.6,130.93,131.22,2799.0,121.8148,121.8148,120.2806,120.547,2799.0
2023-07-05 10:00:00,131.54,131.91,131.43,131.55,1297.0,120.841,121.1809,120.7399,120.8502,1297.0
2023-07-05 10:30:00,131.61,131.61,131.12,131.18,1799.0,120.9053,120.9053,120.4551,120.5103,1799.0
2023-07-05 11:00:00,131.31,131.64,130.75,131.62,3758.0,120.6297,120.9329,120.1152,120.9145,3758.0
2023-07-05 11:30:00,131.61,131.73,130.88,131.19,3149.0,120.9053,121.0155,120.2347,120.5195,3149.0
2023-07-05 12:00:00,131.17,131.17,130.82,130.91,800.0,120.5011,120.5011,120.1796,120.2622,800.0
2023-07-05 12:30:00,130.92,130.92,130.65,130.66,3108.0,120.2714,120.2714,120.0234,120.0326,3108.0
2023-07-05 13:00:00,130.67,130.76,130.52,130.66,3253.0,120.0418,120.1244,119.904,120.0326,3253.0
2023-07-05 13:30:00,130.74,130.82,130.62,130.8,3328.0,120.1061,120.1796,119.9958,120.1612,3328.0
2023-07-05 14:00:00,130.79,130.79,130.01,130.08,4748.0,120.152,120.152,119.4354,119.4997,4748.0
2023-07-05 14:30:00,130.12,130.45,130.12,130.45,2681.0,119.5365,119.8396,119.5365,119.8396,2681.0
2023-07-05 15:00:00,130.53,130.64,130.25,130.4,3212.0,119.9131,120.0142,119.6559,119.7937,3212.0
2023-07-05 15:30:00,130.26,130.8,130.13,130.6,12084.0,119.6651,120.1612,119.5457,119.9774,12084.0
2023-07-06 09:30:00,129.72,130.07,128.21,128.21,1801.0,119.169,119.4906,117.7818,117.7818,1801.0
2023-07-06 10:00:00,128.19,128.19,127.47,127.47,2003.0,117.7635,117.7635,117.102,117.102,2003.0
2023-07-06 10:30:00,127.29,127.54,127.0,127.36,2787.0,116.9367,117.1663,116.6703,117.001,2787.0
2023-07-06 11:00:00,127.15,127.33,125.9,125.9,5787.0,116.8081,116.9734,115.6597,115.6597,5787.0
2023-07-06 11:30:00,126.01,126.29,125.8,125.81,7656.0,115.7608,116.018,115.5679,115.577,7656.0
2023-07-06 12:00:00,125.93,126.05,125.75,125.97,2500.0,115.6873,115.7975,115.5219,115.724,2500.0
2023-07-06 12:30:00,126.0,126.21,125.93,126.09,2301.0,115.7516,115.9445,115.6873,115.8343,2301.0
2023-07-06 13:00:00,126.35,126.45,126.26,126.41,5279.0,116.0731,116.165,115.9904,116.1282,5279.0
2023-07-06 13:30:00,126.58,126.93,126.58,126.84,1700.0,116.2844,116.6059,116.2844,116.5233,1700.0
2023-07-06 14:00:00,126.89,127.15,126.89,127.07,1400.0,116.5692,116.8081,116.5692,116.7346,1400.0
2023-07-06 14:30:00,126.96,127.47,126.95,127.47,1955.0,116.6335,117.102,116.6243,117.102,1955.0
2023-07-06 15:00:00,127.34,127.43,127.2,127.23,2314.0,116.9826,117.0653,116.854,116.8815,2314.0
2023-07-06 15:30:00,127.2,127.47,127.02,127.15,8181.0,116.854,117.102,116.6886,116.8081,8181.0
2023-07-07 09:30:00,127.16,129.0,127.16,128.8,3833.0,116.8172,118.5076,116.8172,118.3239,3833.0
2023-07-07 10:00:00,128.87,129.55,128.87,129.55,3569.0,118.3882,119.0128,118.3882,119.0128,3569.0
2023-07-07 10:30:00,129.47,130.21,129.46,130.21,4003.0,118.9394,119.6192,118.9302,119.6192,4003.0
2023-07-07 11:00:00,130.16,130.72,130.1,130.72,2849.0,119.5732,120.0877,119.5181,120.0877,2849.0
2023-07-07 11:30:00,131.0,131.02,130.75,131.02,1367.0,120.3449,120.3633,120.1152,120.3633,1367.0
2023-07-07 12:00:00,130.99,131.53,130.98,131.52,2038.0,120.3357,120.8318,120.3265,120.8226,2038.0
2023-07-07 12:30:00,131.65,132.74,131.65,132.74,4679.0,120.942,121.9434,120.942,121.9434,4679.0
2023-07-07 13:00:00,132.72,134.02,132.7,134.02,6359.0,121.925,123.1193,121.9066,123.1193,6359.0
2023-07-07 13:30:00,134.21,134.21,133.44,133.44,1205.0,123.2938,123.2938,122.5864,122.5864,1205.0
2023-07-07 14:00:00,133.4,133.64,133.4,133.57,1289.0,122.5497,122.7702,122.5497,122.7059,1289.0
2023-07-07 14:30:00,133.71,133.78,133.51,133.57,1450.0,122.8345,122.8988,122.6508,122.7059,1450.0
2023-07-07 15:00:00,133.74,133.99,133.59,133.63,1900.0,122.862,123.0917,122.7242,122.761,1900.0
2023-07-07 15:30:00,133.61,133.65,132.37,132.41,14242.0,122.7426,122.7794,121.6035,121.6402,14242.0
2023-07-10 09:30:00,133.01,134.0,132.53,133.93,2453.0,122.1914,123.1009,121.7505,123.0366,2453.0
2023-07-10 10:00:00,133.9,134.17,133.08,133.14,4069.0,123.009,123.2571,122.2557,122.3108,4069.0
2023-07-10 10:30:00,133.08,133.85,133.06,133.85,900.0,122.2557,122.9631,122.2374,122.9631,900.0
2023-07-10 11:00:00,133.85,134.04,133.63,133.63,2700.0,122.9631,123.1376,122.761,122.761,2700.0
2023-07-10 11:30:00,133.58,134.08,133.36,134.07,1900.0,122.7151,123.1744,122.513,123.1652,1900.0
2023-07-10 12:00:00,134.09,134.12,133.7,133.9,1177.0,123.1836,123.2111,122.8253,123.009,1177.0
2023-07-10 12:30:00,133.77,133.77,133.46,133.58,400.0,122.8896,122.8896,122.6048,122.7151,400.0
2023-07-10 13:00:00,133.58,133.88,133.58,133.78,1976.0,122.7151,122.9907,122.7151,122.8988,1976.0
2023-07-10 13:30:00,133.81,134.05,133.73,134.05,1630.0,122.9264,123.1468,122.8529,123.1468,1630.0
2023-07-10 14:00:00,134.04,134.32,133.91,134.32,2544.0,123.1376,123.3949,123.0182,123.3949,2544.0
2023-07-10 14:30:00,134.22,134.33,134.19,134.33,1592.0,123.303,123.4041,123.2754,123.4041,1592.0
2023-07-10 15:00:00,134.29,134.29,133.95,134.01,4867.0,123.3673,123.3673,123.055,123.1101,4867.0
2023-07-10 15:30:00,134.02,134.03,133.77,133.98,5516.0,123.1193,123.1285,122.8896,123.0825,5516.0
2023-07-11 09:30:00,134.96,135.43,134.51,134.99,2677.0,123.9828,124.4146,123.5694,124.0104,2677.0
2023-07-11 10:00:00,135.16,135.65,135.16,135.47,8700.0,124.1665,124.6167,124.1665,124.4513,8700.0
2023-07-11 10:30:00,135.39,136.27,135.3,136.27,6024.0,124.3778,125.1863,124.2952,125.1863,6024.0
2023-07-11 11:00:00,136.29,136.53,136.04,136.53,9070.0,125.2046,125.4251,124.975,125.4251,9070.0
2023-07-11 11:30:00,136.65,137.37,136.55,137.37,2300.0,125.5354,126.1968,125.4435,126.1968,2300.0
2023-07-11 12:00:00,137.24,137.81,137.24,137.71,3121.0,126.0774,126.601,126.0774,126.5091,3121.0
2023-07-11 12:30:00,137.7,137.79,137.45,137.74,3430.0,126.5,126.5826,126.2703,126.5367,3430.0
2023-07-11 13:00:00,137.62,137.91,137.58,137.69,1600.0,126.4265,126.6929,126.3897,126.4908,1600.0
2023-07-11 13:30:00,137.7,137.85,137.29,137.3,5426.0,126.5,126.6378,126.1233,126.1325,5426.0
2023-07-11 14:00:00,137.51,137.51,137.25,137.29,8456.0,126.3254,126.3254,126.0866,126.1233,8456.0
2023-07-11 14:30:00,137.54,137.65,137.38,137.57,5070.0,126.353,126.454,126.206,126.3805,5070.0
2023-07-11 15:00:00,137.57,137.57,137.36,137.46,2202.0,126.3805,126.3805,126.1876,126.2795,2202.0
2023-07-11 15:30:00,137.43,137.76,137.08,137.08,12469.0,126.2519,126.5551,125.9304,125.9304,12469.0
2023-07-12 09:30:00,138.28,139.17,138.28,138.85,4829.0,127.0328,127.8504,127.0328,127.5564,4829.0
2023-07-12 10:00:00,138.48,138.84,138.41,138.8,1681.0,127.2165,127.5472,127.1522,127.5105,1681.0
2023-07-12 10:30:00,138.72,138.72,138.23,138.48,3809.0,127.437,127.437,126.9868,127.2165,3809.0
2023-07-12 11:00:00,138.7,138.86,138.06,138.19,1611.0,127.4186,127.5656,126.8307,126.9501,1611.0
2023-07-12 11:30:00,138.15,138.37,137.57,138.18,900.0,126.9134,127.1155,126.3805,126.9409,900.0
2023-07-12 12:00:00,138.33,138.71,138.33,138.57,800.0,127.0787,127.4278,127.0787,127.2992,800.0
2023-07-12 12:30:00,138.64,138.94,138.64,138.94,600.0,127.3635,127.6391,127.3635,127.6391,600.0
2023-07-12 13:00:00,138.7,138.9,138.7,138.89,1607.0,127.4186,127.6024,127.4186,127.5932,1607.0
2023-07-12 13:30:00,139.18,139.69,139.1,139.17,9291.0,127.8596,128.3281,127.7861,127.8504,9291.0
2023-07-12 14:00:00,139.41,139.59,139.32,139.54,2100.0,128.0709,128.2362,127.9882,128.1903,2100.0
2023-07-12 14:30:00,139.48,139.48,139.26,139.42,2624.0,128.1352,128.1352,127.9331,128.0801,2624.0
2023-07-12 15:00:00,139.34,139.7,139.31,139.52,3534.0,128.0066,128.3373,127.979,128.1719,3534.0
2023-07-12 15:30:00,139.46,139.98,139.41,139.47,15553.0,128.1168,128.5945,128.0709,128.126,15553.0
2023-07-13 09:30:00,140.3,140.32,138.7,139.98,4922.0,128.8885,128.9069,127.4186,128.5945,4922.0
2023-07-13 10:00:00,140.0,140.88,139.82,140.13,5474.0,128.6129,129.4213,128.4475,128.7323,5474.0
2023-07-13 10:30:00,140.09,140.24,139.94,140.11,5974.0,128.6956,128.8334,128.5578,128.7139,5974.0
2023-07-13 11:00:00,140.15,140.15,139.46,139.46,2300.0,128.7507,128.7507,128.1168,128.1168,2300.0
2023-07-13 11:30:00,139.52,139.52,138.87,138.91,3104.0,128.1719,128.1719,127.5748,127.6115,3104.0
2023-07-13 12:00:00,138.92,138.99,138.37,138.37,2500.0,127.6207,127.685,127.1155,127.1155,2500.0
2023-07-13 12:30:00,138.34,138.47,138.11,138.11,1315.0,127.0879,127.2073,126.8766,126.8766,1315.0
2023-07-13 13:00:00,137.71,137.75,137.22,137.47,2975.0,126.5091,126.5459,126.059,126.2887,2975.0
2023-07-13 13:30:00,137.82,138.27,137.7,138.15,1200.0,126.6102,127.0236,126.5,126.9134,1200.0
2023-07-13 14:00:00,138.11,138.61,138.1,138.44,2195.0,126.8766,127.3359,126.8674,127.1798,2195.0
2023-07-13 14:30:00,138.46,138.88,138.45,138.85,1368.0,127.1981,127.584,127.189,127.5564,1368.0
2023-07-13 15:00:00,139.05,139.19,138.94,139.14,1730.0,127.7402,127.8688,127.6391,127.8228,1730.0
2023-07-13 15:30:00,139.2,139.64,139.19,139.41,8801.0,127.8779,128.2822,127.8688,128.0709,8801.0
2023-07-14 09:30:00,138.55,138.56,136.47,136.53,4589.0,127.2808,127.29,125.37,125.4251,4589.0
2023-07-14 10:00:00,136.5,136.84,136.13,136.13,4198.0,125.3976,125.7099,125.0577,125.0577,4198.0
2023-07-14 10:30:00,136.18,136.28,135.54,136.28,4183.0,125.1036,125.1955,124.5156,125.1955,4183.0
2023-07-14 11:00:00,136.3,136.44,136.06,136.16,3943.0,125.2138,125.3424,124.9933,125.0852,3943.0
2023-07-14 11:30:00,136.3,136.37,135.72,136.29,4911.0,125.2138,125.2781,124.681,125.2046,4911.0
2023-07-14 12:00:00,136.35,136.36,135.9,135.92,2996.0,125.2598,125.2689,124.8464,124.8647,2996.0
2023-07-14 12:30:00,135.87,135.89,135.71,135.74,2201.0,124.8188,124.8372,124.6718,124.6994,2201.0
2023-07-14 13:00:00,135.7,135.7,135.4,135.47,2359.0,124.6626,124.6626,124.387,124.4513,2359.0
2023-07-14 13:30:00,135.45,135.52,135.17,135.5,2949.0,124.433,124.4973,124.1757,124.4789,2949.0
2023-07-14 14:00:00,135.56,135.96,135.56,135.86,2603.0,124.534,124.9015,124.534,124.8096,2603.0
2023-07-14 14:30:00,135.76,135.8,135.68,135.73,1200.0,124.7177,124.7545,124.6443,124.6902,1200.0
2023-07-14 15:00:00,135.56,135.84,135.5,135.6,2382.0,124.534,124.7912,124.4789,124.5708,2382.0
2023-07-14 15:30:00,135.54,135.68,135.22,135.52,7258.0,124.5156,124.6443,124.2217,124.4973,7258.0
2023-07-17 09:30:00,135.09,136.35,134.9,135.79,4168.0,124.1022,125.2598,123.9277,124.7453,4168.0
2023-07-17 10:00:00,135.66,135.98,135.66,135.71,1547.0,124.6259,124.9199,124.6259,124.6718,1547.0
2023-07-17 10:30:00,135.85,136.11,135.54,135.54,1207.0,124.8004,125.0393,124.5156,124.5156,1207.0
2023-07-17 11:00:00,136.06,136.27,136.02,136.17,1015.0,124.9933,125.1863,124.9566,125.0944,1015.0
2023-07-17 11:30:00,135.94,136.05,135.17,135.21,1418.0,124.8831,124.9842,124.1757,124.2125,1418.0
2023-07-17 12:00:00,135.52,135.52,135.31,135.31,700.0,124.4973,124.4973,124.3043,124.3043,700.0
2023-07-17 12:30:00,135.27,135.45,135.19,135.35,1852.0,124.2676,124.433,124.1941,124.3411,1852.0
2023-07-17 13:00:00,135.31,135.56,135.23,135.56,2650.0,124.3043,124.534,124.2309,124.534,2650.0
2023-07-17 13:30:00,135.52,135.9,135.52,135.82,2858.0,124.4973,124.8464,124.4973,124.7729,2858.0
2023-07-17 14:00:00,135.85,136.02,135.81,135.96,3384.0,124.8004,124.9566,124.7637,124.9015,3384.0
2023-07-17 14:30:00,135.96,135.98,135.48,135.58,4029.0,124.9015,124.9199,124.4605,124.5524,4029.0
2023-07-17 15:00:00,135.5,135.71,135.33,135.69,6247.0,124.4789,124.6718,124.3227,124.6534,6247.0
2023-07-17 15:30:00,135.48,135.8,135.25,135.51,7287.0,124.4605,124.7545,124.2492,124.4881,7287.0
2023-07-18 09:30:00,135.18,137.99,135.18,137.86,1610.0,124.1849,126.7664,124.1849,126.6469,1610.0
2023-07-18 10:00:00,138.25,138.4,137.96,138.29,1799.0,127.0052,127.143,126.7388,127.042,1799.0
2023-07-18 10:30:00,138.35,138.88,138.02,138.88,4399.0,127.0971,127.584,126.7939,127.584,4399.0
2023-07-18 11:00:00,138.95,139.63,138.95,139.44,3600.0,127.6483,128.273,127.6483,128.0984,3600.0
2023-07-18 11:30:00,139.43,139.43,139.09,139.19,1138.0,128.0892,128.0892,127.7769,127.8688,1138.0
2023-07-18 12:00:00,139.22,139.3,138.86,139.16,1068.0,127.8963,127.9698,127.5656,127.8412,1068.0
2023-07-18 12:30:00,139.34,139.42,139.14,139.28,600.0,128.0066,128.0801,127.8228,127.9514,600.0
2023-07-18 13:00:00,139.24,139.32,139.17,139.32,803.0,127.9147,127.9882,127.8504,127.9882,803.0
2023-07-18 13:30:00,139.36,139.43,139.26,139.39,1201.0,128.0249,128.0892,127.9331,128.0525,1201.0
2023-07-18 14:00:00,139.42,139.42,139.13,139.17,1133.0,128.0801,128.0801,127.8136,127.8504,1133.0
2023-07-18 14:30:00,139.23,139.27,138.84,139.02,3292.0,127.9055,127.9423,127.5472,127.7126,3292.0
2023-07-18 15:00:00,138.99,139.43,138.99,139.38,1500.0,127.685,128.0892,127.685,128.0433,1500.0
2023-07-18 15:30:00,139.37,139.68,138.74,138.74,14059.0,128.0341,128.3189,127.4554,127.4554,14059.0
2023-07-19 09:30:00,139.42,140.37,139.42,140.37,2353.0,128.0801,128.9528,128.0801,128.9528,2353.0
2023-07-19 10:00:00,140.65,140.93,140.57,140.57,700.0,129.21,129.4672,129.1365,129.1365,700.0
2023-07-19 10:30:00,140.18,140.24,139.38,139.49,2430.0,128.7782,128.8334,128.0433,128.1444,2430.0
2023-07-19 11:00:00,139.81,140.0,139.69,140.0,1962.0,128.4383,128.6129,128.3281,128.6129,1962.0
2023-07-19 11:30:00,139.9,140.17,139.74,139.92,3026.0,128.521,128.7691,128.374,128.5394,3026.0
2023-07-19 12:00:00,139.83,139.83,139.13,139.13,2218.0,128.4567,128.4567,127.8136,127.8136,2218.0
2023-07-19 12:30:00,139.01,139.27,138.81,139.26,1769.0,127.7034,127.9423,127.5197,127.9331,1769.0
2023-07-19 13:00:00,139.31,139.31,138.9,139.15,500.0,127.979,127.979,127.6024,127.832,500.0
2023-07-19 13:30:00,139.12,139.18,138.44,138.44,1334.0,127.8045,127.8596,127.1798,127.1798,1334.0
2023-07-19 14:00:00,138.54,138.54,137.95,138.21,2053.0,127.2716,127.2716,126.7296,126.9685,2053.0
2023-07-19 14:30:00,138.19,138.32,138.13,138.26,1300.0,126.9501,127.0695,126.895,127.0144,1300.0
2023-07-19 15:00:00,138.44,138.74,138.39,138.62,1600.0,127.1798,127.4554,127.1338,127.3451,1600.0
2023-07-19 15:30:00,138.56,138.92,138.47,138.92,4815.0,127.29,127.6207,127.2073,127.6207,4815.0
2023-07-20 09:30:00,140.99,141.62,140.13,140.66,2519.0,129.5224,130.1011,128.7323,129.2192,2519.0
2023-07-20 10:00:00,140.52,140.58,140.29,140.29,1712.0,129.0906,129.1457,128.8793,128.8793,1712.0
2023-07-20 10:30:00,140.32,140.54,139.98,140.43,6183.0,128.9069,129.109,128.5945,129.0079,6183.0
2023-07-20 11:00:00,140.5,140.9,140.5,140.73,2051.0,129.0722,129.4397,129.0722,129.2835,2051.0
2023-07-20 11:30:00,140.66,140.66,139.52,140.13,3600.0,129.2192,129.2192,128.1719,128.7323,3600.0
2023-07-20 12:00:00,140.11,140.66,140.01,140.51,1600.0,128.7139,129.2192,128.6221,129.0814,1600.0
2023-07-20 12:30:00,140.47,140.66,140.41,140.41,3795.0,129.0447,129.2192,128.9895,128.9895,3795.0
2023-07-20 13:00:00,140.4,140.43,140.15,140.15,2500.0,128.9803,129.0079,128.7507,128.7507,2500.0
2023-07-20 13:30:00,140.46,140.46,140.12,140.23,1000.0,129.0355,129.0355,128.7231,128.8242,1000.0
2023-07-20 14:00:00,140.22,140.26,140.0,140.18,1500.0,128.815,128.8517,128.6129,128.7782,1500.0
2023-07-20 14:30:00,140.33,140.61,140.31,140.56,2700.0,128.916,129.1733,128.8977,129.1273,2700.0
2023-07-20 15:00:00,140.59,140.59,140.25,140.27,2700.0,129.1549,129.1549,128.8425,128.8609,2700.0
2023-07-20 15:30:00,140.39,140.39,139.88,140.04,5257.0,128.9712,128.9712,128.5026,128.6496,5257.0
2023-07-21 09:30:00,140.53,141.59,139.76,140.34,5481.0,129.0998,130.0736,128.3924,128.9252,5481.0
2023-07-21 10:00:00,140.33,141.27,140.33,141.12,3015.0,128.916,129.7796,128.916,129.6418,3015.0
2023-07-21 10:30:00,141.12,141.64,141.12,141.48,4506.0,129.6418,130.1195,129.6418,129.9725,4506.0
2023-07-21 11:00:00,141.52,141.58,141.11,141.54,4186.0,130.0092,130.0644,129.6326,130.0276,4186.0
2023-07-21 11:30:00,141.55,142.09,141.55,142.08,3884.0,130.0368,130.5329,130.0368,130.5237,3884.0
2023-07-21 12:00:00,142.09,142.09,141.8,141.98,1456.0,130.5329,130.5329,130.2665,130.4318,1456.0
2023-07-21 12:30:00,141.93,141.93,141.48,141.66,2200.0,130.3859,130.3859,129.9725,130.1379,2200.0
2023-07-21 13:00:00,141.66,141.68,141.49,141.57,2868.0,130.1379,130.1562,129.9817,130.0552,2868.0
2023-07-21 13:30:00,141.58,141.74,141.5,141.73,2313.0,130.0644,130.2114,129.9909,130.2022,2313.0
2023-07-21 14:00:00,141.79,141.79,141.58,141.63,3617.0,130.2573,130.2573,130.0644,130.1103,3617.0
2023-07-21 14:30:00,141.57,141.8,141.57,141.62,2838.0,130.0552,130.2665,130.0552,130.1011,2838.0
2023-07-21 15:00:00,141.59,141.61,141.31,141.47,3030.0,130.0736,130.0919,129.8163,129.9633,3030.0
2023-07-21 15:30:00,141.49,141.6,141.01,141.26,17040.0,129.9817,130.0827,129.5407,129.7704,17040.0
2023-07-24 09:30:00,142.18,143.2,142.18,143.2,10073.0,130.6156,131.5526,130.6156,131.5526,10073.0
2023-07-24 10:00:00,143.22,143.45,142.35,142.45,4257.0,131.571,131.7823,130.7717,130.8636,4257.0
2023-07-24 10:30:00,142.56,143.44,142.55,143.37,4326.0,130.9647,131.7731,130.9555,131.7088,4326.0
2023-07-24 11:00:00,143.35,144.0,143.3,143.99,6454.0,131.6904,132.2875,131.6445,132.2783,6454.0
2023-07-24 11:30:00,144.11,144.22,143.95,144.17,4705.0,132.3886,132.4896,132.2416,132.4437,4705.0
2023-07-24 12:00:00,144.22,144.53,144.04,144.18,4367.0,132.4896,132.7744,132.3243,132.4529,4367.0
2023-07-24 12:30:00,144.3,144.79,144.2,144.74,4088.0,132.5631,133.0133,132.4713,132.9673,4088.0
2023-07-24 13:00:00,144.73,145.1,144.63,145.03,6273.0,132.9582,133.2981,132.8663,133.2338,6273.0
2023-07-24 13:30:00,145.02,145.07,144.79,144.83,5406.0,133.2246,133.2705,133.0133,133.05,5406.0
2023-07-24 14:00:00,145.06,145.07,144.89,144.92,8813.0,133.2613,133.2705,133.1051,133.1327,8813.0
2023-07-24 14:30:00,144.9,145.0,144.57,145.0,4053.0,133.1143,133.2062,132.8112,133.2062,4053.0
2023-07-24 15:00:00,144.96,144.96,144.63,144.72,7488.0,133.1695,133.1695,132.8663,132.949,7488.0
2023-07-24 15:30:00,144.72,144.94,144.43,144.45,17294.0,132.949,133.1511,132.6826,132.7009,17294.0
2023-07-25 09:30:00,144.38,145.24,144.04,144.5,9969.0,132.6366,133.4267,132.3243,132.7469,9969.0
2023-07-25 10:00:00,144.7,145.47,144.56,145.47,7302.0,132.9306,133.638,132.802,133.638,7302.0
2023-07-25 10:30:00,145.46,145.63,145.16,145.52,3719.0,133.6288,133.785,133.3532,133.6839,3719.0
2023-07-25 11:00:00,145.53,145.55,145.27,145.4,7600.0,133.6931,133.7115,133.4542,133.5737,7600.0
2023-07-25 11:30:00,145.41,146.01,145.41,145.94,4817.0,133.5828,134.134,133.5828,134.0697,4817.0
2023-07-25 12:00:00,145.88,145.99,145.82,145.99,2790.0,134.0146,134.1157,133.9595,134.1157,2790.0
2023-07-25 12:30:00,146.0,146.64,145.95,146.64,4952.0,134.1249,134.7128,134.0789,134.7128,4952.0
2023-07-25 13:00:00,146.55,146.64,146.27,146.49,4162.0,134.6301,134.7128,134.3729,134.575,4162.0
2023-07-25 13:30:00,146.56,146.59,146.33,146.48,3100.0,134.6393,134.6669,134.428,134.5658,3100.0
2023-07-25 14:00:00,146.39,146.85,146.39,146.5,98086.0,134.4831,134.9057,134.4831,134.5842,98086.0
2023-07-25 14:30:00,146.6,146.64,145.92,146.08,4561.0,134.6761,134.7128,134.0514,134.1984,4561.0
2023-07-25 15:00:00,146.19,146.2,146.0,146.12,5323.0,134.2994,134.3086,134.1249,134.2351,5323.0
2023-07-25 15:30:00,146.04,146.34,146.0,146.08,17476.0,134.1616,134.4372,134.1249,134.1984,17476.0
2023-07-26 09:30:00,144.75,145.44,144.75,145.01,1200.0,132.9765,133.6104,132.9765,133.2154,1200.0
2023-07-26 10:00:00,144.17,144.68,144.15,144.68,890.0,132.4437,132.9122,132.4253,132.9122,890.0
2023-07-26 10:30:00,144.37,144.8,144.21,144.8,1000.0,132.6274,133.0225,132.4805,133.0225,1000.0
2023-07-26 11:00:00,145.38,145.45,145.24,145.45,1091.0,133.5553,133.6196,133.4267,133.6196,1091.0
2023-07-26 11:30:00,145.26,145.33,145.26,145.33,200.0,133.4451,133.5094,133.4451,133.5094,200.0
2023-07-26 12:00:00,145.06,145.11,144.87,145.11,1038.0,133.2613,133.3073,133.0868,133.3073,1038.0
2023-07-26 12:30:00,144.95,145.22,144.87,145.22,2790.0,133.1603,133.4083,133.0868,133.4083,2790.0
2023-07-26 13:00:00,145.17,145.31,145.17,145.2,900.0,133.3624,133.491,133.3624,133.3899,900.0
2023-07-26 13:30:00,145.14,145.27,145.14,145.16,900.0,133.3348,133.4542,133.3348,133.3532,900.0
2023-07-26 14:00:00,145.05,145.08,144.87,145.04,600.0,133.2521,133.2797,133.0868,133.2429,600.0
2023-07-26 14:30:00,145.28,145.94,145.28,145.77,1000.0,133.4634,134.0697,133.4634,133.9136,1000.0
2023-07-26 15:00:00,145.54,145.54,144.9,145.0,800.0,133.7023,133.7023,133.1143,133.2062,800.0
2023-07-26 15:30:00,145.1,145.1,144.61,144.93,5716.0,133.2981,133.2981,132.8479,133.1419,5716.0
2023-07-27 09:30:00,145.75,145.92,144.4,144.4,3335.0,133.8952,134.0514,132.655,132.655,3335.0
2023-07-27 10:00:00,145.0,145.0,145.0,145.0,7500.0,133.2062,133.2062,133.2062,133.2062,7500.0
2023-07-27 10:30:00,146.0,146.33,145.85,145.92,3000.0,134.1249,134.428,133.9871,134.0514,3000.0
2023-07-27 11:00:00,145.92,145.92,145.25,145.25,2546.0,134.0514,134.0514,133.4359,133.4359,2546.0
2023-07-27 11:30:00,145.26,145.56,145.06,145.54,1534.0,133.4451,133.7206,133.2613,133.7023,1534.0
2023-07-27 12:00:00,145.72,146.2,145.72,146.2,2321.0,133.8676,134.3086,133.8676,134.3086,2321.0
2023-07-27 12:30:00,146.19,146.48,146.1,146.32,1762.0,134.2994,134.5658,134.2167,134.4188,1762.0
2023-07-27 13:00:00,146.33,146.36,145.53,145.53,600.0,134.428,134.4556,133.6931,133.6931,600.0
2023-07-27 13:30:00,145.48,145.48,145.25,145.26,1206.0,133.6472,133.6472,133.4359,133.4451,1206.0
2023-07-27 14:00:00,145.1,145.1,144.61,144.74,1216.0,133.2981,133.2981,132.8479,132.9673,1216.0
2023-07-27 14:30:00,144.63,144.78,144.56,144.59,1000.0,132.8663,133.0041,132.802,132.8295,1000.0
2023-07-27 15:00:00,144.65,144.87,144.09,144.26,2605.0,132.8847,133.0868,132.3702,132.5264,2605.0
2023-07-27 15:30:00,144.07,144.55,143.72,144.5,6392.0,132.3518,132.7928,132.0303,132.7469,6392.0
2023-07-28 09:30:00,144.41,144.41,142.84,144.4,9628.0,132.6642,132.6642,131.2219,132.655,9628.0
2023-07-28 10:00:00,144.66,144.85,144.44,144.53,1863.0,132.8939,133.0684,132.6917,132.7744,1863.0
2023-07-28 10:30:00,144.52,144.78,144.28,144.78,1500.0,132.7652,133.0041,132.5448,133.0041,1500.0
2023-07-28 11:00:00,144.7,145.14,144.54,145.07,4142.0,132.9306,133.3348,132.7836,133.2705,4142.0
2023-07-28 11:30:00,145.09,145.57,145.08,145.51,3706.0,133.2889,133.7298,133.2797,133.6747,3706.0
2023-07-28 12:00:00,145.36,145.39,144.88,145.02,1800.0,133.5369,133.5645,133.096,133.2246,1800.0
2023-07-28 12:30:00,145.01,145.19,145.01,145.02,600.0,133.2154,133.3807,133.2154,133.2246,600.0
2023-07-28 13:00:00,145.07,145.35,144.9,145.18,1561.0,133.2705,133.5277,133.1143,133.3716,1561.0
2023-07-28 13:30:00,145.05,145.09,144.7,145.09,1500.0,133.2521,133.2889,132.9306,133.2889,1500.0
2023-07-28 14:00:00,145.14,145.14,144.93,145.12,1400.0,133.3348,133.3348,133.1419,133.3164,1400.0
2023-07-28 14:30:00,145.27,145.53,145.15,145.5,800.0,133.4542,133.6931,133.344,133.6655,800.0
2023-07-28 15:00:00,145.49,145.61,145.4,145.46,1365.0,133.6563,133.7666,133.5737,133.6288,1365.0
2023-07-28 15:30:00,145.38,145.6,145.22,145.59,5589.0,133.5553,133.7574,133.4083,133.7482,5589.0
2023-07-31 09:30:00,145.22,146.94,145.22,146.91,8455.0,133.4083,134.9884,133.4083,134.9608,8455.0
2023-07-31 10:00:00,147.0,147.0,146.21,146.5,1400.0,135.0435,135.0435,134.3178,134.5842,1400.0
2023-07-31 10:30:00,146.54,147.14,146.46,146.5,3000.0,134.6209,135.1721,134.5474,134.5842,3000.0
2023-07-31 11:00:00,146.36,147.09,146.36,147.09,1554.0,134.4556,135.1262,134.4556,135.1262,1554.0
2023-07-31 11:30:00,147.0,147.19,146.84,146.84,2701.0,135.0435,135.2181,134.8965,134.8965,2701.0
2023-07-31 12:00:00,146.98,146.98,146.77,146.88,1700.0,135.0252,135.0252,134.8322,134.9333,1700.0
2023-07-31 12:30:00,146.85,146.85,146.59,146.78,1700.0,134.9057,134.9057,134.6669,134.8414,1700.0
2023-07-31 13:00:00,146.88,146.93,146.72,146.81,2390.0,134.9333,134.9792,134.7863,134.869,2390.0
2023-07-31 13:30:00,146.84,147.2,146.84,147.12,1700.0,134.8965,135.2273,134.8965,135.1538,1700.0
2023-07-31 14:00:00,147.15,147.33,146.88,147.33,3517.0,135.1813,135.3467,134.9333,135.3467,3517.0
2023-07-31 14:30:00,147.37,147.41,147.3,147.41,1702.0,135.3834,135.4202,135.3191,135.4202,1702.0
2023-07-31 15:00:00,147.44,147.5,147.22,147.22,2798.0,135.4477,135.5029,135.2456,135.2456,2798.0
2023-07-31 15:30:00,147.27,147.36,147.02,147.28,26050.0,135.2916,135.3742,135.0619,135.3008,26050.0
2023-08-01 09:30:00,145.47,147.59,145.21,146.2,12483.0,133.638,135.5855,133.3991,134.3086,12483.0
2023-08-01 10:00:00,146.65,146.88,145.88,145.88,6186.0,134.722,134.9333,134.0146,134.0146,6186.0
2023-08-01 10:30:00,146.09,146.19,145.47,145.89,2901.0,134.2075,134.2994,133.638,134.0238,2901.0
2023-08-01 11:00:00,145.1,145.37,144.98,145.25,3080.0,133.2981,133.5461,133.1878,133.4359,3080.0
2023-08-01 11:30:00,145.45,146.19,145.45,146.0,7073.0,133.6196,134.2994,133.6196,134.1249,7073.0
2023-08-01 12:00:00,145.92,146.6,145.92,146.48,4100.0,134.0514,134.6761,134.0514,134.5658,4100.0
2023-08-01 12:30:00,146.51,146.85,146.51,146.71,2300.0,134.5934,134.9057,134.5934,134.7771,2300.0
2023-08-01 13:00:00,146.67,147.01,146.67,146.91,2199.0,134.7404,135.0527,134.7404,134.9608,2199.0
2023-08-01 13:30:00,147.0,148.38,147.0,148.38,40134.0,135.0435,136.3113,135.0435,136.3113,40134.0
2023-08-01 14:00:00,148.34,148.44,147.97,147.97,5861.0,136.2745,136.3664,135.9346,135.9346,5861.0
2023-08-01 14:30:00,147.98,148.23,147.75,148.2,6369.0,135.9438,136.1735,135.7325,136.1459,6369.0
2023-08-01 15:00:00,148.15,148.46,147.95,148.15,11168.0,136.1,136.3848,135.9163,136.1,11168.0
2023-08-01 15:30:00,148.21,148.34,147.77,147.91,14389.0,136.1551,136.2745,135.7509,135.8795,14389.0
2023-08-02 09:30:00,146.8,147.4,146.21,146.73,2704.0,134.8598,135.411,134.3178,134.7955,2704.0
2023-08-02 10:00:00,146.47,147.0,145.81,147.0,5750.0,134.5566,135.0435,133.9503,135.0435,5750.0
2023-08-02 10:30:00,147.32,147.32,145.07,145.07,9247.0,135.3375,135.3375,133.2705,133.2705,9247.0
2023-08-02 11:00:00,145.06,146.03,145.06,145.67,7907.0,133.2613,134.1524,133.2613,133.8217,7907.0
2023-08-02 11:30:00,145.64,146.24,145.51,146.03,9241.0,133.7941,134.3453,133.6747,134.1524,9241.0
2023-08-02 12:00:00,146.15,146.16,145.66,145.8,7837.0,134.2627,134.2718,133.8125,133.9411,7837.0
2023-08-02 12:30:00,145.7,146.22,145.68,146.0,5210.0,133.8493,134.327,133.8309,134.1249,5210.0
2023-08-02 13:00:00,146.07,146.16,145.21,146.03,10628.0,134.1892,134.2718,133.3991,134.1524,10628.0
2023-08-02 13:30:00,146.16,146.16,145.68,146.03,10376.0,134.2718,134.2718,133.8309,134.1524,10376.0
2023-08-02 14:00:00,146.22,146.44,146.21,146.32,7408.0,134.327,134.5291,134.3178,134.4188,7408.0
2023-08-02 14:30:00,146.37,146.53,146.19,146.24,6481.0,134.4648,134.6118,134.2994,134.3453,6481.0
2023-08-02 15:00:00,146.27,146.51,146.18,146.19,9288.0,134.3729,134.5934,134.2902,134.2994,9288.0
2023-08-02 15:30:00,146.19,146.82,146.16,146.82,21167.0,134.2994,134.8782,134.2718,134.8782,21167.0
2023-08-03 09:30:00,147.13,148.86,147.13,148.05,7440.0,135.163,136.7522,135.163,136.0081,7440.0
2023-08-03 10:00:00,148.41,148.42,147.48,147.93,4612.0,136.3388,136.348,135.4845,135.8979,4612.0
2023-08-03 10:30:00,147.93,149.4,147.84,149.23,7860.0,135.8979,137.2483,135.8152,137.0921,7860.0
2023-08-03 11:00:00,149.18,150.04,149.18,149.99,8932.0,137.0462,137.8363,137.0462,137.7903,8932.0
2023-08-03 11:30:00,149.82,150.4,149.71,150.31,7290.0,137.6342,138.167,137.5331,138.0843,7290.0
2023-08-03 12:00:00,150.03,150.28,149.72,149.8,4975.0,137.8271,138.0567,137.5423,137.6158,4975.0
2023-08-03 12:30:00,149.89,150.1,149.79,150.1,4657.0,137.6985,137.8914,137.6066,137.8914,4657.0
2023-08-03 13:00:00,150.09,150.16,149.76,149.84,5352.0,137.8822,137.9465,137.579,137.6525,5352.0
2023-08-03 13:30:00,149.76,149.93,149.44,149.44,4631.0,137.579,137.7352,137.2851,137.2851,4631.0
2023-08-03 14:00:00,149.51,149.56,149.35,149.46,3749.0,137.3494,137.3953,137.2024,137.3034,3749.0
2023-08-03 14:30:00,149.46,149.49,149.04,149.23,4518.0,137.3034,137.331,136.9176,137.0921,4518.0
2023-08-03 15:00:00,149.08,149.13,148.65,148.89,6155.0,136.9543,137.0003,136.5593,136.7798,6155.0
2023-08-03 15:30:00,148.98,149.2,148.39,148.39,17923.0,136.8625,137.0646,136.3205,136.3205,17923.0
2023-08-04 09:30:00,149.77,150.0,148.39,149.09,4598.0,137.5882,137.7995,136.3205,136.9635,4598.0
2023-08-04 10:00:00,148.95,149.41,148.14,149.41,2500.0,136.8349,137.2575,136.0908,137.2575,2500.0
2023-08-04 10:30:00,149.66,149.75,149.56,149.58,1900.0,137.4872,137.5698,137.3953,137.4137,1900.0
2023-08-04 11:00:00,149.3,149.55,149.2,149.4,1307.0,137.1565,137.3861,137.0646,137.2483,1307.0
2023-08-04 11:30:00,149.74,150.01,149.6,149.67,2200.0,137.5607,137.8087,137.432,137.4964,2200.0
2023-08-04 12:00:00,149.72,149.74,149.65,149.72,900.0,137.5423,137.5607,137.478,137.5423,900.0
2023-08-04 12:30:00,149.85,150.04,149.68,150.03,1900.0,137.6617,137.8363,137.5055,137.8271,1900.0
2023-08-04 13:00:00,149.98,150.13,149.73,149.97,2309.0,137.7811,137.9189,137.5515,137.772,2309.0
2023-08-04 13:30:00,150.02,150.18,149.67,149.67,2054.0,137.8179,137.9649,137.4964,137.4964,2054.0
2023-08-04 14:00:00,149.65,149.67,148.83,149.22,2961.0,137.478,137.4964,136.7247,137.083,2961.0
2023-08-04 14:30:00,149.19,149.19,148.43,148.47,2204.0,137.0554,137.0554,136.3572,136.394,2204.0
2023-08-04 15:00:00,148.55,149.37,148.47,149.09,3326.0,136.4675,137.2208,136.394,136.9635,3326.0
2023-08-04 15:30:00,149.03,149.1,148.47,148.49,6878.0,136.9084,136.9727,136.394,136.4123,6878.0
2023-08-07 09:30:00,149.18,149.37,148.08,148.39,1047.0,137.0462,137.2208,136.0357,136.3205,1047.0
2023-08-07 10:00:00,148.59,149.33,148.55,149.33,1200.0,136.5042,137.184,136.4675,137.184,1200.0
2023-08-07 10:30:00,149.19,149.26,148.97,149.26,600.0,137.0554,137.1197,136.8533,137.1197,600.0
2023-08-07 11:00:00,149.13,149.62,149.13,149.54,1332.0,137.0003,137.4504,137.0003,137.3769,1332.0
2023-08-07 11:30:00,149.87,149.87,149.68,149.68,820.0,137.6801,137.6801,137.5055,137.5055,820.0
2023-08-07 12:00:00,149.61,149.63,149.56,149.63,600.0,137.4412,137.4596,137.3953,137.4596,600.0
2023-08-07 12:30:00,149.5,149.97,149.43,149.97,1524.0,137.3402,137.772,137.2759,137.772,1524.0
2023-08-07 13:00:00,149.69,149.88,149.64,149.8,1000.0,137.5147,137.6893,137.4688,137.6158,1000.0
2023-08-07 13:30:00,149.71,149.84,149.54,149.78,1101.0,137.5331,137.6525,137.3769,137.5974,1101.0
2023-08-07 14:00:00,149.38,149.38,148.7,148.7,1932.0,137.2299,137.2299,136.6053,136.6053,1932.0
2023-08-07 14:30:00,148.76,148.95,148.74,148.74,1520.0,136.6604,136.8349,136.642,136.642,1520.0
2023-08-07 15:00:00,148.78,148.86,148.66,148.86,1483.0,136.6787,136.7522,136.5685,136.7522,1483.0
2023-08-07 15:30:00,148.75,148.75,148.44,148.6,5269.0,136.6512,136.6512,136.3664,136.5134,5269.0
2023-08-08 09:30:00,145.11,145.86,144.33,145.56,4868.0,133.3073,133.9962,132.5907,133.7206,4868.0
2023-08-08 10:00:00,145.66,146.2,145.53,146.2,7240.0,133.8125,134.3086,133.6931,134.3086,7240.0
2023-08-08 10:30:00,146.16,146.67,146.08,146.4,3178.0,134.2718,134.7404,134.1984,134.4923,3178.0
2023-08-08 11:00:00,146.48,146.94,146.2,146.94,2300.0,134.5658,134.9884,134.3086,134.9884,2300.0
2023-08-08 11:30:00,146.79,147.35,146.79,147.3,3076.0,134.8506,135.3651,134.8506,135.3191,3076.0
2023-08-08 12:00:00,147.26,147.67,147.26,147.38,2122.0,135.2824,135.659,135.2824,135.3926,2122.0
2023-08-08 12:30:00,147.32,147.86,147.32,147.84,3046.0,135.3375,135.8336,135.3375,135.8152,3046.0
2023-08-08 13:00:00,147.96,148.33,147.96,148.17,2059.0,135.9254,136.2653,135.9254,136.1184,2059.0
2023-08-08 13:30:00,148.22,148.43,148.15,148.38,1208.0,136.1643,136.3572,136.1,136.3113,1208.0
2023-08-08 14:00:00,148.25,148.92,148.21,148.92,1900.0,136.1919,136.8074,136.1551,136.8074,1900.0
2023-08-08 14:30:00,148.9,148.95,148.45,148.72,2183.0,136.789,136.8349,136.3756,136.6236,2183.0
2023-08-08 15:00:00,148.77,149.12,148.77,149.12,4146.0,136.6696,136.9911,136.6696,136.9911,4146.0
2023-08-08 15:30:00,149.1,149.29,148.9,149.24,10953.0,136.9727,137.1473,136.789,137.1013,10953.0
2023-08-09 09:30:00,149.81,151.23,149.2,151.15,10105.0,138.3935,139.7053,137.83,139.6313,10105.0
2023-08-09 10:00:00,151.04,151.16,149.97,150.8,9942.0,139.5297,139.6406,138.5413,139.308,9942.0
2023-08-09 10:30:00,150.87,151.75,150.43,150.43,8972.0,139.3727,140.1856,138.9662,138.9662,8972.0
2023-08-09 11:00:00,150.42,150.72,150.3,150.55,4506.0,138.957,139.2341,138.8461,139.0771,4506.0
2023-08-09 11:30:00,150.49,150.86,149.41,149.46,5692.0,139.0216,139.3634,138.0239,138.0701,5692.0
2023-08-09 12:00:00,149.5,149.84,149.2,149.55,1500.0,138.1071,138.4212,137.83,138.1533,1500.0
2023-08-09 12:30:00,149.68,150.03,149.58,150.03,2267.0,138.2734,138.5967,138.181,138.5967,2267.0
2023-08-09 13:00:00,150.14,150.34,150.02,150.2,1300.0,138.6983,138.8831,138.5875,138.7537,1300.0
2023-08-09 13:30:00,150.24,150.51,150.24,150.35,1527.0,138.7907,139.0401,138.7907,138.8923,1527.0
2023-08-09 14:00:00,150.41,150.75,150.41,150.64,3246.0,138.9477,139.2618,138.9477,139.1602,3246.0
2023-08-09 14:30:00,150.65,150.87,150.65,150.86,2844.0,139.1695,139.3727,139.1695,139.3634,2844.0
2023-08-09 15:00:00,150.81,150.97,150.67,150.91,3650.0,139.3173,139.4651,139.1879,139.4096,3650.0
2023-08-09 15:30:00,150.82,150.91,150.02,150.4,15159.0,139.3265,139.4096,138.5875,138.9385,15159.0
2023-08-10 09:30:00,151.09,151.67,150.63,151.55,5151.0,139.5759,140.1117,139.151,140.0009,5151.0
2023-08-10 10:00:00,151.55,151.62,151.27,151.52,10385.0,140.0009,140.0655,139.7422,139.9732,10385.0
2023-08-10 10:30:00,151.47,151.48,150.21,150.86,22583.0,139.927,139.9362,138.763,139.3634,22583.0
2023-08-10 11:00:00,150.7,150.78,150.25,150.78,2330.0,139.2156,139.2895,138.7999,139.2895,2330.0
2023-08-10 11:30:00,150.65,150.77,150.46,150.64,2045.0,139.1695,139.2803,138.9939,139.1602,2045.0
2023-08-10 12:00:00,150.55,150.77,149.74,149.74,1600.0,139.0771,139.2803,138.3288,138.3288,1600.0
2023-08-10 12:30:00,150.06,150.08,149.66,149.66,1100.0,138.6244,138.6429,138.2549,138.2549,1100.0
2023-08-10 13:00:00,149.47,149.47,149.05,149.41,5185.0,138.0794,138.0794,137.6914,138.0239,5185.0
2023-08-10 13:30:00,149.28,149.41,148.82,148.9,2020.0,137.9039,138.0239,137.4789,137.5528,2020.0
2023-08-10 14:00:00,148.81,149.65,148.81,149.49,900.0,137.4697,138.2457,137.4697,138.0979,900.0
2023-08-10 14:30:00,149.51,149.79,149.38,149.77,1219.0,138.1163,138.375,137.9962,138.3565,1219.0
2023-08-10 15:00:00,149.49,149.74,149.49,149.5,1800.0,138.0979,138.3288,138.0979,138.1071,1800.0
2023-08-10 15:30:00,149.42,149.87,149.21,149.66,6065.0,138.0332,138.4489,137.8392,138.2549,6065.0
2023-08-11 09:30:00,149.71,150.09,149.6,149.97,2303.0,138.3011,138.6521,138.1995,138.5413,2303.0
2023-08-11 10:00:00,149.93,150.43,149.93,150.43,2260.0,138.5043,138.9662,138.5043,138.9662,2260.0
2023-08-11 10:30:00,150.43,150.51,150.07,150.07,5776.0,138.9662,139.0401,138.6337,138.6337,5776.0
2023-08-11 11:00:00,150.18,150.23,149.76,150.23,400.0,138.7353,138.7815,138.3473,138.7815,400.0
2023-08-11 11:30:00,150.21,150.21,149.64,149.91,1302.0,138.763,138.763,138.2364,138.4858,1302.0
2023-08-11 12:00:00,149.74,150.1,149.74,149.91,1430.0,138.3288,138.6614,138.3288,138.4858,1430.0
2023-08-11 12:30:00,149.88,150.02,149.56,149.56,783.0,138.4581,138.5875,138.1625,138.1625,783.0
2023-08-11 13:00:00,149.23,149.4,149.1,149.1,400.0,137.8577,138.0147,137.7376,137.7376,400.0
2023-08-11 13:30:00,148.91,149.11,148.57,148.85,4901.0,137.5621,137.7468,137.248,137.5066,4901.0
2023-08-11 14:00:00,148.82,149.26,148.81,149.24,1003.0,137.4789,137.8854,137.4697,137.8669,1003.0
2023-08-11 14:30:00,149.15,149.45,149.14,149.18,3020.0,137.7838,138.0609,137.7745,137.8115,3020.0
2023-08-11 15:00:00,149.24,149.24,149.01,149.19,2631.0,137.8669,137.8669,137.6544,137.8207,2631.0
2023-08-11 15:30:00,149.15,149.67,148.96,149.67,6739.0,137.7838,138.2641,137.6082,138.2641,6739.0
2023-08-14 09:30:00,149.7,149.7,148.41,148.73,6193.0,138.2918,138.2918,137.1002,137.3958,6193.0
2023-08-14 10:00:00,148.64,149.13,148.64,148.88,1995.0,137.3126,137.7653,137.3126,137.5343,1995.0
2023-08-14 10:30:00,149.04,149.4,149.03,149.21,1223.0,137.6821,138.0147,137.6729,137.8392,1223.0
2023-08-14 11:00:00,149.12,149.6,149.1,149.39,1213.0,137.756,138.1995,137.7376,138.0055,1213.0
2023-08-14 11:30:00,149.45,149.81,149.45,149.8,900.0,138.0609,138.3935,138.0609,138.3842,900.0
2023-08-14 12:00:00,149.98,149.98,149.51,149.51,500.0,138.5505,138.5505,138.1163,138.1163,500.0
2023-08-14 12:30:00,149.61,149.7,149.59,149.65,619.0,138.2087,138.2918,138.1902,138.2457,619.0
2023-08-14 13:00:00,149.7,149.73,149.45,149.45,1332.0,138.2918,138.3196,138.0609,138.0609,1332.0
2023-08-14 13:30:00,149.45,149.54,149.18,149.2,2643.0,138.0609,138.144,137.8115,137.83,2643.0
2023-08-14 14:00:00,149.31,149.31,148.78,148.86,2187.0,137.9316,137.9316,137.442,137.5159,2187.0
2023-08-14 14:30:00,148.63,148.81,148.63,148.7,2010.0,137.3034,137.4697,137.3034,137.3681,2010.0
2023-08-14 15:00:00,148.76,149.03,148.73,148.86,2977.0,137.4235,137.6729,137.3958,137.5159,2977.0
2023-08-14 15:30:00,148.88,148.98,148.82,148.95,6832.0,137.5343,137.6267,137.4789,137.599,6832.0
2023-08-15 09:30:00,147.49,147.49,146.43,147.14,3283.0,136.2503,136.2503,135.271,135.9269,3283.0
2023-08-15 10:00:00,146.97,147.0,146.59,146.79,5588.0,135.7699,135.7976,135.4189,135.6036,5588.0
2023-08-15 10:30:00,146.75,147.47,146.57,147.41,4231.0,135.5667,136.2318,135.4004,136.1764,4231.0
2023-08-15 11:00:00,147.46,148.17,147.46,148.17,3188.0,136.2226,136.8784,136.2226,136.8784,3188.0
2023-08-15 11:30:00,148.05,148.07,147.73,147.73,2682.0,136.7676,136.7861,136.472,136.472,2682.0
2023-08-15 12:00:00,147.78,147.78,147.28,147.28,1522.0,136.5182,136.5182,136.0563,136.0563,1522.0
2023-08-15 12:30:00,147.45,147.56,147.26,147.56,1957.0,136.2133,136.3149,136.0378,136.3149,1957.0
2023-08-15 13:00:00,147.52,147.66,147.48,147.52,1063.0,136.278,136.4073,136.241,136.278,1063.0
2023-08-15 13:30:00,147.51,147.55,147.19,147.33,2679.0,136.2687,136.3057,135.9731,136.1025,2679.0
2023-08-15 14:00:00,147.5,147.5,147.17,147.36,1916.0,136.2595,136.2595,135.9547,136.1302,1916.0
2023-08-15 14:30:00,147.5,147.66,147.5,147.53,2192.0,136.2595,136.4073,136.2595,136.2872,2192.0
2023-08-15 15:00:00,147.49,147.67,146.93,146.93,3345.0,136.2503,136.4165,135.7329,135.7329,3345.0
2023-08-15 15:30:00,147.04,147.47,146.83,147.42,15938.0,135.8346,136.2318,135.6406,136.1856,15938.0
2023-08-16 09:30:00,148.01,149.0,148.01,149.0,2305.0,136.7306,137.6452,136.7306,137.6452,2305.0
2023-08-16 10:00:00,148.34,148.96,148.31,148.86,1855.0,137.0355,137.6082,137.0078,137.5159,1855.0
2023-08-16 10:30:00,148.85,148.85,148.27,148.75,1000.0,137.5066,137.5066,136.9708,137.4142,1000.0
2023-08-16 11:00:00,148.54,148.65,148.23,148.26,900.0,137.2202,137.3219,136.9339,136.9616,900.0
2023-08-16 11:30:00,148.35,148.48,147.89,147.89,1548.0,137.0447,137.1648,136.6198,136.6198,1548.0
2023-08-16 12:00:00,147.81,147.93,147.67,147.82,600.0,136.5459,136.6567,136.4165,136.5551,600.0
2023-08-16 12:30:00,147.65,147.69,147.22,147.31,900.0,136.3981,136.435,136.0008,136.084,900.0
2023-08-16 13:00:00,147.43,147.51,147.17,147.46,1100.0,136.1948,136.2687,135.9547,136.2226,1100.0
2023-08-16 13:30:00,147.37,147.7,147.37,147.67,700.0,136.1394,136.4443,136.1394,136.4165,700.0
2023-08-16 14:00:00,147.59,147.81,147.27,147.67,1931.0,136.3426,136.5459,136.047,136.4165,1931.0
2023-08-16 14:30:00,147.88,147.93,147.36,147.44,1100.0,136.6105,136.6567,136.1302,136.2041,1100.0
2023-08-16 15:00:00,147.29,147.29,146.61,146.61,9096.0,136.0655,136.0655,135.4373,135.4373,9096.0
2023-08-16 15:30:00,146.72,147.0,146.57,146.96,8652.0,135.5389,135.7976,135.4004,135.7607,8652.0
2023-08-17 09:30:00,149.35,150.05,149.07,149.07,3051.0,137.9685,138.6152,137.7099,137.7099,3051.0
2023-08-17 10:00:00,148.97,149.5,148.97,149.44,2070.0,137.6175,138.1071,137.6175,138.0517,2070.0
2023-08-17 10:30:00,149.34,149.54,148.94,149.36,2965.0,137.9593,138.144,137.5898,137.9778,2965.0
2023-08-17 11:00:00,149.38,149.75,149.38,149.49,1730.0,137.9962,138.338,137.9962,138.0979,1730.0
2023-08-17 11:30:00,149.56,149.56,148.92,148.93,1600.0,138.1625,138.1625,137.5713,137.5805,1600.0
2023-08-17 12:00:00,149.01,149.18,148.82,149.18,1688.0,137.6544,137.8115,137.4789,137.8115,1688.0
2023-08-17 12:30:00,149.12,149.12,149.0,149.06,400.0,137.756,137.756,137.6452,137.7006,400.0
2023-08-17 13:00:00,149.05,149.05,148.66,148.66,920.0,137.6914,137.6914,137.3311,137.3311,920.0
2023-08-17 13:30:00,148.52,148.58,148.45,148.54,1600.0,137.2018,137.2572,137.1371,137.2202,1600.0
2023-08-17 14:00:00,148.37,148.37,148.15,148.33,2206.0,137.0632,137.0632,136.86,137.0263,2206.0
2023-08-17 14:30:00,148.32,148.32,147.71,147.87,2531.0,137.017,137.017,136.4535,136.6013,2531.0
2023-08-17 15:00:00,147.89,147.92,147.31,147.56,4145.0,136.6198,136.6475,136.084,136.3149,4145.0
2023-08-17 15:30:00,147.64,147.74,147.39,147.54,9707.0,136.3888,136.4812,136.1579,136.2965,9707.0
2023-08-18 09:30:00,145.96,147.62,145.96,147.17,6259.0,134.8369,136.3704,134.8369,135.9547,6259.0
2023-08-18 10:00:00,147.05,147.4,146.82,146.84,8553.0,135.8438,136.1671,135.6313,135.6498,8553.0
2023-08-18 10:30:00,146.91,147.25,146.83,147.13,3590.0,135.7145,136.0286,135.6406,135.9177,3590.0
2023-08-18 11:00:00,147.25,147.81,147.23,147.74,5350.0,136.0286,136.5459,136.0101,136.4812,5350.0
2023-08-18 11:30:00,147.83,148.2,147.72,148.2,2840.0,136.5644,136.9062,136.4627,136.9062,2840.0
2023-08-18 12:00:00,148.15,148.38,148.0,148.38,1624.0,136.86,137.0724,136.7214,137.0724,1624.0
2023-08-18 12:30:00,148.43,148.58,148.41,148.5,1900.0,137.1186,137.2572,137.1002,137.1833,1900.0
2023-08-18 13:00:00,148.47,148.5,147.78,147.97,2897.0,137.1556,137.1833,136.5182,136.6937,2897.0
2023-08-18 13:30:00,147.98,148.13,147.91,147.98,1300.0,136.7029,136.8415,136.6383,136.7029,1300.0
2023-08-18 14:00:00,147.89,147.89,147.67,147.88,3599.0,136.6198,136.6198,136.4165,136.6105,3599.0
2023-08-18 14:30:00,148.01,148.03,147.78,147.86,1880.0,136.7306,136.7491,136.5182,136.5921,1880.0
2023-08-18 15:00:00,147.87,148.07,147.75,147.84,3868.0,136.6013,136.7861,136.4905,136.5736,3868.0
2023-08-18 15:30:00,147.78,148.19,147.56,147.92,12956.0,136.5182,136.8969,136.3149,136.6475,12956.0
2023-08-21 09:30:00,150.0,150.0,149.26,149.52,1571.0,138.569,138.569,137.8854,138.1256,1571.0
2023-08-21 10:00:00,149.45,149.69,148.69,148.69,2802.0,138.0609,138.2826,137.3588,137.3588,2802.0
2023-08-21 10:30:00,148.84,149.13,148.77,149.05,2083.0,137.4974,137.7653,137.4327,137.6914,2083.0
2023-08-21 11:00:00,149.11,149.11,148.64,148.64,1227.0,137.7468,137.7468,137.3126,137.3126,1227.0
2023-08-21 11:30:00,148.78,148.92,148.78,148.81,2327.0,137.442,137.5713,137.442,137.4697,2327.0
2023-08-21 12:00:00,148.77,148.77,148.38,148.49,1350.0,137.4327,137.4327,137.0724,137.1741,1350.0
2023-08-21 12:30:00,148.22,148.22,147.25,147.32,1219.0,136.9246,136.9246,136.0286,136.0932,1219.0
2023-08-21 13:00:00,147.52,147.67,147.13,147.67,2479.0,136.278,136.4165,135.9177,136.4165,2479.0
2023-08-21 13:30:00,147.77,147.85,147.56,147.57,1900.0,136.5089,136.5828,136.3149,136.3242,1900.0
2023-08-21 14:00:00,147.87,147.87,147.58,147.73,1235.0,136.6013,136.6013,136.3334,136.472,1235.0
2023-08-21 14:30:00,147.76,148.06,147.76,147.96,1223.0,136.4997,136.7768,136.4997,136.6844,1223.0
2023-08-21 15:00:00,148.05,148.37,148.05,148.29,3900.0,136.7676,137.0632,136.7676,136.9893,3900.0
2023-08-21 15:30:00,148.31,148.57,148.31,148.43,8481.0,137.0078,137.248,137.0078,137.1186,8481.0
2023-08-22 09:30:00,148.65,149.34,148.65,149.17,1600.0,137.3219,137.9593,137.3219,137.8022,1600.0
2023-08-22 10:00:00,149.36,149.36,148.82,148.97,900.0,137.9778,137.9778,137.4789,137.6175,900.0
2023-08-22 10:30:00,148.63,148.63,148.36,148.54,1300.0,137.3034,137.3034,137.054,137.2202,1300.0
2023-08-22 11:00:00,148.69,149.19,148.58,149.19,1791.0,137.3588,137.8207,137.2572,137.8207,1791.0
2023-08-22 11:30:00,149.13,149.14,148.97,149.01,800.0,137.7653,137.7745,137.6175,137.6544,800.0
2023-08-22 12:00:00,149.17,149.3,149.17,149.3,500.0,137.8022,137.9223,137.8022,137.9223,500.0
2023-08-22 12:30:00,149.25,149.29,149.0,149.01,1200.0,137.8761,137.9131,137.6452,137.6544,1200.0
2023-08-22 13:00:00,148.63,148.65,148.04,148.13,1200.0,137.3034,137.3219,136.7584,136.8415,1200.0
2023-08-22 13:30:00,148.11,148.22,148.1,148.1,1370.0,136.823,136.9246,136.8138,136.8138,1370.0
2023-08-22 14:00:00,148.15,148.17,148.0,148.17,700.0,136.86,136.8784,136.7214,136.8784,700.0
2023-08-22 14:30:00,148.21,148.31,148.02,148.06,1550.0,136.9154,137.0078,136.7399,136.7768,1550.0
2023-08-22 15:00:00,148.24,148.48,148.24,148.43,900.0,136.9431,137.1648,136.9431,137.1186,900.0
2023-08-22 15:30:00,148.32,148.32,147.97,148.28,8396.0,137.017,137.017,136.6937,136.9801,8396.0
2023-08-23 09:30:00,145.47,146.64,145.47,146.64,3126.0,134.3842,135.465,134.3842,135.465,3126.0
2023-08-23 10:00:00,146.71,147.24,146.67,146.98,3930.0,135.5297,136.0193,135.4928,135.7791,3930.0
2023-08-23 10:30:00,146.96,147.44,146.57,147.44,1638.0,135.7607,136.2041,135.4004,136.2041,1638.0
2023-08-23 11:00:00,147.62,147.68,147.33,147.66,1300.0,136.3704,136.4258,136.1025,136.4073,1300.0
2023-08-23 11:30:00,147.73,147.8,147.5,147.5,800.0,136.472,136.5366,136.2595,136.2595,800.0
2023-08-23 12:00:00,147.66,147.66,147.44,147.51,1040.0,136.4073,136.4073,136.2041,136.2687,1040.0
2023-08-23 12:30:00,147.79,147.96,147.79,147.85,1600.0,136.5274,136.6844,136.5274,136.5828,1600.0
2023-08-23 13:00:00,147.82,148.07,147.82,148.07,1300.0,136.5551,136.7861,136.5551,136.7861,1300.0
2023-08-23 13:30:00,148.13,148.13,147.96,148.04,2609.0,136.8415,136.8415,136.6844,136.7584,2609.0
2023-08-23 14:00:00,148.15,148.22,147.76,147.76,2000.0,136.86,136.9246,136.4997,136.4997,2000.0
2023-08-23 14:30:00,147.75,147.84,147.68,147.73,1905.0,136.4905,136.5736,136.4258,136.472,1905.0
2023-08-23 15:00:00,147.62,147.83,147.44,147.7,2100.0,136.3704,136.5644,136.2041,136.4443,2100.0
2023-08-23 15:30:00,147.73,148.26,147.52,148.25,6900.0,136.472,136.9616,136.278,136.9523,6900.0
2023-08-24 09:30:00,148.2,149.45,147.93,149.45,1401.0,136.9062,138.0609,136.6567,138.0609,1401.0
2023-08-24 10:00:00,149.66,149.66,149.0,149.32,6834.0,138.2549,138.2549,137.6452,137.9408,6834.0
2023-08-24 10:30:00,149.36,149.75,148.82,148.82,4869.0,137.9778,138.338,137.4789,137.4789,4869.0
2023-08-24 11:00:00,148.8,148.86,148.4,148.74,5838.0,137.4604,137.5159,137.0909,137.405,5838.0
2023-08-24 11:30:00,148.75,148.97,148.65,148.81,2113.0,137.4142,137.6175,137.3219,137.4697,2113.0
2023-08-24 12:00:00,148.87,149.36,148.83,149.36,2207.0,137.5251,137.9778,137.4881,137.9778,2207.0
2023-08-24 12:30:00,149.43,149.43,149.19,149.19,1000.0,138.0424,138.0424,137.8207,137.8207,1000.0
2023-08-24 13:00:00,149.23,149.37,148.85,148.87,2100.0,137.8577,137.987,137.5066,137.5251,2100.0
2023-08-24 13:30:00,148.93,149.22,148.92,149.07,2411.0,137.5805,137.8484,137.5713,137.7099,2411.0
2023-08-24 14:00:00,149.23,149.36,149.16,149.31,3400.0,137.8577,137.9778,137.793,137.9316,3400.0
2023-08-24 14:30:00,149.34,149.58,149.22,149.48,8803.0,137.9593,138.181,137.8484,138.0886,8803.0
2023-08-24 15:00:00,149.48,149.69,149.31,149.47,14967.0,138.0886,138.2826,137.9316,138.0794,14967.0
2023-08-24 15:30:00,149.52,149.73,148.92,149.01,28068.0,138.1256,138.3196,137.5713,137.6544,28068.0
2023-08-25 09:30:00,149.27,150.0,149.01,149.49,4117.0,137.8946,138.569,137.6544,138.0979,4117.0
2023-08-25 10:00:00,149.53,149.57,148.05,148.2,2685.0,138.1348,138.1718,136.7676,136.9062,2685.0
2023-08-25 10:30:00,148.06,148.31,147.75,148.16,3605.0,136.7768,137.0078,136.4905,136.8692,3605.0
2023-08-25 11:00:00,147.99,148.85,147.99,148.85,1800.0,136.7122,137.5066,136.7122,137.5066,1800.0
2023-08-25 11:30:00,148.94,149.19,148.6,149.14,1788.0,137.5898,137.8207,137.2757,137.7745,1788.0
2023-08-25 12:00:00,149.3,149.63,149.18,149.56,2200.0,137.9223,138.2272,137.8115,138.1625,2200.0
2023-08-25 12:30:00,149.69,149.9,149.64,149.89,3854.0,138.2826,138.4766,138.2364,138.4674,3854.0
2023-08-25 13:00:00,149.9,149.9,148.45,148.55,3500.0,138.4766,138.4766,137.1371,137.2295,3500.0
2023-08-25 13:30:00,148.44,148.84,148.01,148.84,2923.0,137.1279,137.4974,136.7306,137.4974,2923.0
2023-08-25 14:00:00,149.04,149.54,148.98,149.52,2900.0,137.6821,138.144,137.6267,138.1256,2900.0
2023-08-25 14:30:00,149.53,149.56,149.4,149.48,1709.0,138.1348,138.1625,138.0147,138.0886,1709.0
2023-08-25 15:00:00,149.61,149.68,149.49,149.68,1300.0,138.2087,138.2734,138.0979,138.2734,1300.0
2023-08-25 15:30:00,149.68,149.68,149.24,149.51,4547.0,138.2734,138.2734,137.8669,138.1163,4547.0
2023-08-28 09:30:00,149.99,151.96,149.98,151.62,9659.0,138.5597,140.3796,138.5505,140.0655,9659.0
2023-08-28 10:00:00,151.58,151.58,150.77,151.08,3352.0,140.0286,140.0286,139.2803,139.5667,3352.0
2023-08-28 10:30:00,151.11,151.36,150.73,151.09,3400.0,139.5944,139.8253,139.2434,139.5759,3400.0
2023-08-28 11:00:00,151.09,151.09,150.49,150.6,2403.0,139.5759,139.5759,139.0216,139.1233,2403.0
2023-08-28 11:30:00,150.56,150.56,150.16,150.29,1000.0,139.0863,139.0863,138.7168,138.8369,1000.0
2023-08-28 12:00:00,150.4,150.4,150.01,150.15,900.0,138.9385,138.9385,138.5782,138.7076,900.0
2023-08-28 12:30:00,150.36,150.41,150.36,150.41,400.0,138.9016,138.9477,138.9016,138.9477,400.0
2023-08-28 13:00:00,150.42,150.7,150.31,150.62,1400.0,138.957,139.2156,138.8554,139.1417,1400.0
2023-08-28 13:30:00,150.62,150.63,149.96,149.96,3000.0,139.1417,139.151,138.532,138.532,3000.0
2023-08-28 14:00:00,149.94,150.04,149.82,149.9,1900.0,138.5136,138.6059,138.4027,138.4766,1900.0
2023-08-28 14:30:00,149.97,150.2,149.97,150.14,2100.0,138.5413,138.7537,138.5413,138.6983,2100.0
2023-08-28 15:00:00,150.28,150.39,150.1,150.15,2585.0,138.8276,138.9293,138.6614,138.7076,2585.0
2023-08-28 15:30:00,150.24,150.69,150.24,150.58,9446.0,138.7907,139.2064,138.7907,139.1048,9446.0
2023-08-29 09:30:00,149.83,150.55,149.83,150.55,2367.0,138.4119,139.0771,138.4119,139.0771,2367.0
2023-08-29 10:00:00,150.14,150.26,149.79,149.79,1300.0,138.6983,138.8092,138.375,138.375,1300.0
2023-08-29 10:30:00,149.87,149.91,149.45,149.45,529.0,138.4489,138.4858,138.0609,138.0609,529.0
2023-08-29 11:00:00,150.26,150.26,150.21,150.21,200.0,138.8092,138.8092,138.763,138.763,200.0
2023-08-29 11:30:00,150.15,150.27,150.15,150.18,532.0,138.7076,138.8184,138.7076,138.7353,532.0
2023-08-29 12:00:00,150.22,150.42,150.22,150.35,1146.0,138.7722,138.957,138.7722,138.8923,1146.0
2023-08-29 12:30:00,150.3,150.31,150.0,150.03,2400.0,138.8461,138.8554,138.569,138.5967,2400.0
2023-08-29 13:00:00,150.3,151.0,150.3,151.0,1907.0,138.8461,139.4928,138.8461,139.4928,1907.0
2023-08-29 13:30:00,150.98,151.05,150.86,150.86,1103.0,139.4743,139.539,139.3634,139.3634,1103.0
2023-08-29 14:00:00,150.7,150.88,150.56,150.83,505.0,139.2156,139.3819,139.0863,139.3357,505.0
2023-08-29 14:30:00,150.91,151.0,150.9,150.93,650.0,139.4096,139.4928,139.4004,139.4281,650.0
2023-08-29 15:00:00,150.82,151.15,150.81,151.09,1462.0,139.3265,139.6313,139.3173,139.5759,1462.0
2023-08-29 15:30:00,151.06,151.23,150.98,151.18,8842.0,139.5482,139.7053,139.4743,139.6591,8842.0
2023-08-30 09:30:00,151.5,151.88,151.39,151.61,2657.0,139.9547,140.3057,139.8531,140.0563,2657.0
2023-08-30 10:00:00,151.71,151.92,151.48,151.55,2200.0,140.1487,140.3427,139.9362,140.0009,2200.0
2023-08-30 10:30:00,151.7,152.0,151.36,151.67,1600.0,140.1394,140.4166,139.8253,140.1117,1600.0
2023-08-30 11:00:00,151.5,151.7,151.49,151.66,1701.0,139.9547,140.1394,139.9454,140.1025,1701.0
2023-08-30 11:30:00,151.59,152.0,151.59,151.84,1600.0,140.0378,140.4166,140.0378,140.2688,1600.0
2023-08-30 12:00:00,151.98,151.98,151.75,151.86,1275.0,140.3981,140.3981,140.1856,140.2872,1275.0
2023-08-30 12:30:00,151.91,151.98,151.86,151.92,1100.0,140.3334,140.3981,140.2872,140.3427,1100.0
2023-08-30 13:00:00,151.93,151.94,151.66,151.75,1800.0,140.3519,140.3611,140.1025,140.1856,1800.0
2023-08-30 13:30:00,151.7,151.7,151.55,151.67,1100.0,140.1394,140.1394,140.0009,140.1117,1100.0
2023-08-30 14:00:00,151.52,151.65,151.47,151.62,1800.0,139.9732,140.0932,139.927,140.0655,1800.0
2023-08-30 14:30:00,151.56,151.71,151.56,151.58,1707.0,140.0101,140.1487,140.0101,140.0286,1707.0
2023-08-30 15:00:00,151.59,151.83,151.55,151.63,3884.0,140.0378,140.2595,140.0009,140.0748,3884.0
2023-08-30 15:30:00,151.47,151.59,151.1,151.33,12752.0,139.927,140.0378,139.5852,139.7976,12752.0
2023-08-31 09:30:00,151.79,151.79,150.27,151.1,874.0,140.2226,140.2226,138.8184,139.5852,874.0
2023-08-31 10:00:00,151.03,151.07,151.03,151.05,300.0,139.5205,139.5574,139.5205,139.539,300.0
2023-08-31 10:30:00,151.07,151.39,151.07,151.18,1100.0,139.5574,139.8531,139.5574,139.6591,1100.0
2023-08-31 11:00:00,151.06,151.11,150.68,150.74,2230.0,139.5482,139.5944,139.1972,139.2526,2230.0
2023-08-31 11:30:00,150.68,150.71,150.46,150.52,800.0,139.1972,139.2249,138.9939,139.0494,800.0
2023-08-31 12:00:00,150.94,151.01,150.86,150.86,300.0,139.4374,139.502,139.3634,139.3634,300.0
2023-08-31 12:30:00,150.72,150.82,150.48,150.82,1440.0,139.2341,139.3265,139.0124,139.3265,1440.0
2023-08-31 13:00:00,150.86,151.35,150.8,151.35,721.0,139.3634,139.8161,139.308,139.8161,721.0
2023-08-31 13:30:00,151.33,151.52,151.33,151.52,2500.0,139.7976,139.9732,139.7976,139.9732,2500.0
2023-08-31 14:00:00,151.65,151.95,151.61,151.95,2500.0,140.0932,140.3704,140.0563,140.3704,2500.0
2023-08-31 14:30:00,151.88,151.92,151.63,151.64,1525.0,140.3057,140.3427,140.0748,140.084,1525.0
2023-08-31 15:00:00,151.67,152.0,151.67,151.89,4100.0,140.1117,140.4166,140.1117,140.315,4100.0
2023-08-31 15:30:00,151.93,152.02,151.8,151.97,4566.0,140.3519,140.435,140.2318,140.3889,4566.0
2023-09-01 09:30:00,152.64,153.48,152.5,153.25,14570.0,141.0078,141.7838,140.8785,141.5713,14570.0
2023-09-01 10:00:00,153.28,153.74,153.0,153.49,11489.0,141.599,142.024,141.3404,141.793,11489.0
2023-09-01 10:30:00,153.41,153.98,153.13,153.91,4419.0,141.7191,142.2457,141.4605,142.181,4419.0
2023-09-01 11:00:00,153.75,154.6,153.75,154.46,6403.0,142.0332,142.8184,142.0332,142.6891,6403.0
2023-09-01 11:30:00,154.2,154.2,153.79,153.93,2624.0,142.4489,142.4489,142.0702,142.1995,2624.0
2023-09-01 12:00:00,154.03,154.71,153.96,154.63,3069.0,142.2919,142.9201,142.2272,142.8461,3069.0
2023-09-01 12:30:00,154.77,154.85,154.5,154.81,1940.0,142.9755,143.0494,142.7261,143.0124,1940.0
2023-09-01 13:00:00,154.82,155.0,154.82,154.82,2473.0,143.0217,143.188,143.0217,143.0217,2473.0
2023-09-01 13:30:00,154.89,155.12,154.89,154.93,53102.0,143.0863,143.2988,143.0863,143.1233,53102.0
2023-09-01 14:00:00,155.0,155.16,154.8,154.83,2781.0,143.188,143.3358,143.0032,143.0309,2781.0
2023-09-01 14:30:00,154.87,154.95,154.75,154.94,2240.0,143.0679,143.1418,142.957,143.1325,2240.0
2023-09-01 15:00:00,154.99,155.0,154.54,154.64,3762.0,143.1787,143.188,142.763,142.8554,3762.0
2023-09-01 15:30:00,154.78,154.97,154.48,154.64,7990.0,142.9847,143.1602,142.7076,142.8554,7990.0
2023-09-05 09:30:00,154.82,155.69,154.32,155.45,14111.0,143.0217,143.8254,142.5598,143.6037,14111.0
2023-09-05 10:00:00,155.55,155.62,155.01,155.59,2672.0,143.696,143.7607,143.1972,143.733,2672.0
2023-09-05 10:30:00,155.46,155.46,154.99,155.21,2500.0,143.6129,143.6129,143.1787,143.3819,2500.0
2023-09-05 11:00:00,155.1,155.61,154.98,155.61,2600.0,143.2803,143.7515,143.1695,143.7515,2600.0
2023-09-05 11:30:00,155.84,156.35,155.82,156.32,2364.0,143.9639,144.4351,143.9455,144.4074,2364.0
2023-09-05 12:00:00,156.39,156.44,156.19,156.19,1531.0,144.472,144.5182,144.2873,144.2873,1531.0
2023-09-05 12:30:00,156.35,156.35,156.05,156.09,3338.0,144.4351,144.4351,144.1579,144.1949,3338.0
2023-09-05 13:00:00,156.05,156.1,155.79,155.79,1330.0,144.1579,144.2041,143.9177,143.9177,1330.0
2023-09-05 13:30:00,155.74,155.85,155.35,155.35,2485.0,143.8716,143.9732,143.5113,143.5113,2485.0
2023-09-05 14:00:00,155.19,155.19,154.65,154.7,3000.0,143.3635,143.3635,142.8646,142.9108,3000.0
2023-09-05 14:30:00,154.73,154.75,154.55,154.73,2240.0,142.9385,142.957,142.7722,142.9385,2240.0
2023-09-05 15:00:00,154.32,154.43,154.03,154.03,1100.0,142.5598,142.6614,142.2919,142.2919,1100.0
2023-09-05 15:30:00,153.99,154.56,153.99,154.16,14211.0,142.2549,142.7815,142.2549,142.412,14211.0
2023-09-06 09:30:00,153.75,156.44,153.75,155.97,5227.0,142.0332,144.5182,142.0332,144.084,5227.0
2023-09-06 10:00:00,155.65,156.0,155.45,155.76,2672.0,143.7884,144.1117,143.6037,143.89,2672.0
2023-09-06 10:30:00,155.79,155.79,154.08,154.31,3819.0,143.9177,143.9177,142.3381,142.5505,3819.0
2023-09-06 11:00:00,154.52,154.71,154.37,154.71,4104.0,142.7445,142.9201,142.606,142.9201,4104.0
2023-09-06 11:30:00,154.68,155.01,154.57,154.89,3708.0,142.8923,143.1972,142.7907,143.0863,3708.0
2023-09-06 12:00:00,154.91,155.13,154.89,155.03,6544.0,143.1048,143.308,143.0863,143.2157,6544.0
2023-09-06 12:30:00,155.14,155.14,154.86,155.0,2834.0,143.3173,143.3173,143.0586,143.188,2834.0
2023-09-06 13:00:00,155.01,155.88,154.93,155.68,3392.0,143.1972,144.0009,143.1233,143.8161,3392.0
2023-09-06 13:30:00,155.66,155.66,155.25,155.35,2060.0,143.7977,143.7977,143.4189,143.5113,2060.0
2023-09-06 14:00:00,155.45,155.59,155.2,155.2,1327.0,143.6037,143.733,143.3727,143.3727,1327.0
2023-09-06 14:30:00,155.45,156.02,155.41,155.98,2200.0,143.6037,144.1302,143.5667,144.0933,2200.0
2023-09-06 15:00:00,156.06,156.75,155.89,156.68,5079.0,144.1672,144.8046,144.0101,144.7399,5079.0
2023-09-06 15:30:00,156.61,156.61,155.98,156.11,11098.0,144.6753,144.6753,144.0933,144.2134,11098.0
2023-09-07 09:30:00,156.97,157.0,155.61,155.64,2643.0,145.0078,145.0355,143.7515,143.7792,2643.0
2023-09-07 10:00:00,155.5,155.5,154.53,154.64,2932.0,143.6498,143.6498,142.7538,142.8554,2932.0
2023-09-07 10:30:00,154.61,155.37,154.43,155.17,3188.0,142.8277,143.5298,142.6614,143.345,3188.0
2023-09-07 11:00:00,155.25,155.25,154.75,155.23,6784.0,143.4189,143.4189,142.957,143.4004,6784.0
2023-09-07 11:30:00,155.33,155.38,155.16,155.21,2069.0,143.4928,143.539,143.3358,143.3819,2069.0
2023-09-07 12:00:00,155.14,155.48,155.05,155.47,3985.0,143.3173,143.6314,143.2341,143.6221,3985.0
2023-09-07 12:30:00,155.51,155.52,154.83,154.95,2480.0,143.6591,143.6683,143.0309,143.1418,2480.0
2023-09-07 13:00:00,154.92,155.48,154.92,155.45,2100.0,143.114,143.6314,143.114,143.6037,2100.0
2023-09-07 13:30:00,155.42,155.48,155.33,155.36,1900.0,143.5759,143.6314,143.4928,143.5205,1900.0
2023-09-07 14:00:00,155.27,155.44,155.24,155.32,1700.0,143.4374,143.5944,143.4097,143.4836,1700.0
2023-09-07 14:30:00,155.05,155.13,154.89,154.89,1500.0,143.2341,143.308,143.0863,143.0863,1500.0
2023-09-07 15:00:00,154.94,154.94,154.75,154.92,2985.0,143.1325,143.1325,142.957,143.114,2985.0
2023-09-07 15:30:00,154.92,155.3,154.8,154.8,9229.0,143.114,143.4651,143.0032,143.0032,9229.0
2023-09-08 09:30:00,155.68,156.36,155.66,155.76,2666.0,143.8161,144.4443,143.7977,143.89,2666.0
2023-09-08 10:00:00,156.64,157.02,156.64,156.81,3142.0,144.703,145.054,144.703,144.86,3142.0
2023-09-08 10:30:00,156.85,157.35,156.74,157.11,6787.0,144.897,145.3589,144.7954,145.1372,6787.0
2023-09-08 11:00:00,157.03,157.58,157.0,157.55,5312.0,145.0633,145.5713,145.0355,145.5436,5312.0
2023-09-08 11:30:00,157.51,157.68,157.1,157.1,3034.0,145.5067,145.6637,145.1279,145.1279,3034.0
2023-09-08 12:00:00,157.18,157.65,157.04,157.42,2600.0,145.2018,145.636,145.0725,145.4235,2600.0
2023-09-08 12:30:00,157.41,157.53,157.37,157.53,1841.0,145.4143,145.5251,145.3773,145.5251,1841.0
2023-09-08 13:00:00,157.51,157.51,157.29,157.36,2597.0,145.5067,145.5067,145.3034,145.3681,2597.0
2023-09-08 13:30:00,157.34,157.34,157.13,157.21,1241.0,145.3496,145.3496,145.1556,145.2295,1241.0
2023-09-08 14:00:00,157.2,157.22,156.55,156.55,1527.0,145.2203,145.2388,144.6198,144.6198,1527.0
2023-09-08 14:30:00,156.53,156.53,156.17,156.22,1411.0,144.6014,144.6014,144.2688,144.315,1411.0
2023-09-08 15:00:00,156.16,156.22,156.04,156.08,1209.0,144.2596,144.315,144.1487,144.1856,1209.0
2023-09-08 15:30:00,156.05,156.15,155.82,155.91,7403.0,144.1579,144.2503,143.9455,144.0286,7403.0
2023-09-11 09:30:00,157.71,157.71,154.49,154.49,6012.0,145.6914,145.6914,142.7168,142.7168,6012.0
2023-09-11 10:00:00,154.53,155.59,154.2,155.45,8182.0,142.7538,143.733,142.4489,143.6037,8182.0
2023-09-11 10:30:00,155.25,155.25,154.54,154.57,1700.0,143.4189,143.4189,142.763,142.7907,1700.0
2023-09-11 11:00:00,154.4,154.4,153.45,153.53,2921.0,142.6337,142.6337,141.7561,141.83,2921.0
2023-09-11 11:30:00,153.57,153.57,152.68,153.02,3500.0,141.8669,141.8669,141.0448,141.3588,3500.0
2023-09-11 12:00:00,153.07,153.52,152.93,153.13,6887.0,141.405,141.8207,141.2757,141.4605,6887.0
2023-09-11 12:30:00,153.04,153.05,152.48,152.51,3999.0,141.3773,141.3866,140.86,140.8877,3999.0
2023-09-11 13:00:00,152.5,152.5,152.18,152.36,3265.0,140.8785,140.8785,140.5829,140.7491,3265.0
2023-09-11 13:30:00,152.47,152.63,152.43,152.5,2813.0,140.8508,140.9986,140.8138,140.8785,2813.0
2023-09-11 14:00:00,152.41,152.51,151.94,152.09,5334.0,140.7953,140.8877,140.3611,140.4997,5334.0
2023-09-11 14:30:00,152.2,152.2,151.99,152.06,2000.0,140.6013,140.6013,140.4073,140.472,2000.0
2023-09-11 15:00:00,152.1,152.1,151.81,151.96,5016.0,140.509,140.509,140.2411,140.3796,5016.0
2023-09-11 15:30:00,151.96,152.65,151.82,152.65,28399.0,140.3796,141.017,140.2503,141.017,28399.0
2023-09-12 09:30:00,154.5,155.8,154.5,155.12,8126.0,142.7261,143.927,142.7261,143.2988,8126.0
2023-09-12 10:00:00,155.13,155.14,154.36,154.74,2122.0,143.308,143.3173,142.5967,142.9478,2122.0
2023-09-12 10:30:00,154.82,155.78,154.7,155.65,11626.0,143.0217,143.9085,142.9108,143.7884,11626.0
2023-09-12 11:00:00,155.65,156.59,155.65,156.59,8231.0,143.7884,144.6568,143.7884,144.6568,8231.0
2023-09-12 11:30:00,156.5,157.07,156.48,157.07,4403.0,144.5736,145.1002,144.5552,145.1002,4403.0
2023-09-12 12:00:00,157.04,157.22,156.64,156.68,3591.0,145.0725,145.2388,144.703,144.7399,3591.0
2023-09-12 12:30:00,156.62,156.71,156.33,156.33,3765.0,144.6845,144.7676,144.4166,144.4166,3765.0
2023-09-12 13:00:00,156.26,157.0,156.25,156.95,2228.0,144.3519,145.0355,144.3427,144.9893,2228.0
2023-09-12 13:30:00,156.86,156.86,156.57,156.57,2550.0,144.9062,144.9062,144.6383,144.6383,2550.0
2023-09-12 14:00:00,156.53,156.87,156.3,156.8,3505.0,144.6014,144.9154,144.3889,144.8508,3505.0
2023-09-12 14:30:00,156.76,156.92,156.73,156.88,5819.0,144.8138,144.9616,144.7861,144.9247,5819.0
2023-09-12 15:00:00,156.75,156.86,156.33,156.42,5300.0,144.8046,144.9062,144.4166,144.4997,5300.0
2023-09-12 15:30:00,156.47,156.75,156.25,156.34,15148.0,144.5459,144.8046,144.3427,144.4258,15148.0
2023-09-13 09:30:00,155.98,155.98,155.09,155.36,4096.0,144.0933,144.0933,143.2711,143.5205,4096.0
2023-09-13 10:00:00,155.56,155.67,154.98,154.98,2574.0,143.7053,143.8069,143.1695,143.1695,2574.0
2023-09-13 10:30:00,154.81,155.86,154.81,155.79,2022.0,143.0124,143.9824,143.0124,143.9177,2022.0
2023-09-13 11:00:00,155.64,155.68,155.1,155.1,2772.0,143.7792,143.8161,143.2803,143.2803,2772.0
2023-09-13 11:30:00,155.08,155.08,153.9,154.22,3890.0,143.2619,143.2619,142.1718,142.4674,3890.0
2023-09-13 12:00:00,154.32,154.62,154.01,154.6,1507.0,142.5598,142.8369,142.2734,142.8184,1507.0
2023-09-13 12:30:00,154.48,154.82,154.26,154.76,2148.0,142.7076,143.0217,142.5043,142.9662,2148.0
2023-09-13 13:00:00,154.79,154.87,154.77,154.85,1400.0,142.994,143.0679,142.9755,143.0494,1400.0
2023-09-13 13:30:00,154.85,154.94,154.73,154.73,2900.0,143.0494,143.1325,142.9385,142.9385,2900.0
2023-09-13 14:00:00,154.66,154.95,154.53,154.95,1800.0,142.8739,143.1418,142.7538,143.1418,1800.0
2023-09-13 14:30:00,154.87,155.03,154.54,154.64,2000.0,143.0679,143.2157,142.763,142.8554,2000.0
2023-09-13 15:00:00,154.62,155.11,154.59,155.03,5453.0,142.8369,143.2896,142.8092,143.2157,5453.0
2023-09-13 15:30:00,155.09,155.8,155.09,155.79,7657.0,143.2711,143.927,143.2711,143.9177,7657.0
2023-09-14 09:30:00,157.77,158.4,157.75,158.32,2915.0,145.7469,146.3288,145.7284,146.2549,2915.0
2023-09-14 10:00:00,158.18,158.6,158.02,158.6,500.0,146.1256,146.5136,145.9778,146.5136,500.0
2023-09-14 10:30:00,158.53,158.53,158.07,158.13,1300.0,146.4489,146.4489,146.024,146.0794,1300.0
2023-09-14 11:00:00,158.08,158.08,157.52,157.62,1810.0,146.0332,146.0332,145.5159,145.6083,1810.0
2023-09-14 11:30:00,157.78,157.8,157.57,157.57,700.0,145.7561,145.7746,145.5621,145.5621,700.0
2023-09-14 12:00:00,157.85,158.03,157.85,158.03,600.0,145.8208,145.987,145.8208,145.987,600.0
2023-09-14 12:30:00,158.04,158.22,158.04,158.13,1300.0,145.9963,146.1626,145.9963,146.0794,1300.0
2023-09-14 13:00:00,158.13,158.19,158.09,158.19,500.0,146.0794,146.1349,146.0425,146.1349,500.0
2023-09-14 13:30:00,158.22,158.22,157.85,157.92,900.0,146.1626,146.1626,145.8208,145.8854,900.0
2023-09-14 14:00:00,157.91,157.93,157.71,157.89,1400.0,145.8762,145.8947,145.6914,145.8577,1400.0
2023-09-14 14:30:00,157.99,158.26,157.96,158.13,2603.0,145.9501,146.1995,145.9224,146.0794,2603.0
2023-09-14 15:00:00,158.2,158.45,158.18,158.42,2290.0,146.1441,146.375,146.1256,146.3473,2290.0
2023-09-14 15:30:00,158.34,158.34,157.86,157.88,7158.0,146.2734,146.2734,145.83,145.8485,7158.0
2023-09-15 09:30:00,156.5,157.88,156.03,157.71,1609.0,144.5736,145.8485,144.1395,145.6914,1609.0
2023-09-15 10:00:00,157.83,158.29,157.64,158.28,2873.0,145.8023,146.2272,145.6268,146.218,2873.0
2023-09-15 10:30:00,158.39,158.42,157.69,157.69,1818.0,146.3196,146.3473,145.673,145.673,1818.0
2023-09-15 11:00:00,157.6,157.6,157.06,157.52,1962.0,145.5898,145.5898,145.091,145.5159,1962.0
2023-09-15 11:30:00,157.1,157.1,156.63,156.63,840.0,145.1279,145.1279,144.6937,144.6937,840.0
2023-09-15 12:00:00,156.51,156.51,155.96,155.96,928.0,144.5829,144.5829,144.0748,144.0748,928.0
2023-09-15 12:30:00,155.95,156.11,155.89,155.91,3772.0,144.0656,144.2134,144.0101,144.0286,3772.0
2023-09-15 13:00:00,155.88,155.88,155.33,155.47,4091.0,144.0009,144.0009,143.4928,143.6221,4091.0
2023-09-15 13:30:00,155.32,156.09,155.32,155.97,2074.0,143.4836,144.1949,143.4836,144.084,2074.0
2023-09-15 14:00:00,155.9,155.9,155.33,155.41,3700.0,144.0194,144.0194,143.4928,143.5667,3700.0
2023-09-15 14:30:00,155.42,155.58,155.42,155.47,2700.0,143.5759,143.7238,143.5759,143.6221,2700.0
2023-09-15 15:00:00,155.42,155.42,154.95,155.12,11450.0,143.5759,143.5759,143.1418,143.2988,11450.0
2023-09-15 15:30:00,155.13,155.8,155.13,155.67,17305.0,143.308,143.927,143.308,143.8069,17305.0
2023-09-18 09:30:00,156.84,157.24,155.82,155.82,2017.0,144.8877,145.2572,143.9455,143.9455,2017.0
2023-09-18 10:00:00,156.05,156.17,155.75,155.94,1071.0,144.1579,144.2688,143.8808,144.0563,1071.0
2023-09-18 10:30:00,156.86,156.86,156.45,156.74,1200.0,144.9062,144.9062,144.5275,144.7954,1200.0
2023-09-18 11:00:00,156.57,156.76,156.49,156.49,1200.0,144.6383,144.8138,144.5644,144.5644,1200.0
2023-09-18 11:30:00,156.74,157.11,156.74,156.96,1512.0,144.7954,145.1372,144.7954,144.9986,1512.0
2023-09-18 12:00:00,156.91,156.91,156.7,156.75,700.0,144.9524,144.9524,144.7584,144.8046,700.0
2023-09-18 12:30:00,156.72,156.74,156.63,156.63,400.0,144.7769,144.7954,144.6937,144.6937,400.0
2023-09-18 13:00:00,155.56,155.69,155.37,155.64,977.0,143.7053,143.8254,143.5298,143.7792,977.0
2023-09-18 13:30:00,155.78,155.94,155.73,155.87,1100.0,143.9085,144.0563,143.8623,143.9917,1100.0
2023-09-18 14:00:00,155.52,155.79,155.51,155.74,1800.0,143.6683,143.9177,143.6591,143.8716,1800.0
2023-09-18 14:30:00,155.96,156.11,155.96,155.99,1849.0,144.0748,144.2134,144.0748,144.1025,1849.0
2023-09-18 15:00:00,156.04,156.39,156.04,156.32,1100.0,144.1487,144.472,144.1487,144.4074,1100.0
2023-09-18 15:30:00,156.34,156.54,156.07,156.28,3106.0,144.4258,144.6106,144.1764,144.3704,3106.0
2023-09-19 09:30:00,157.46,157.46,156.16,156.2,2446.0,145.4605,145.4605,144.2596,144.2965,2446.0
2023-09-19 10:00:00,156.62,156.62,155.91,156.05,1400.0,144.6845,144.6845,144.0286,144.1579,1400.0
2023-09-19 10:30:00,156.14,156.36,156.0,156.0,1635.0,144.2411,144.4443,144.1117,144.1117,1635.0
2023-09-19 11:00:00,156.0,156.0,155.58,155.58,1500.0,144.1117,144.1117,143.7238,143.7238,1500.0
2023-09-19 11:30:00,155.72,155.83,155.25,155.47,1690.0,143.8531,143.9547,143.4189,143.6221,1690.0
2023-09-19 12:00:00,155.53,155.54,155.38,155.42,1829.0,143.6776,143.6868,143.539,143.5759,1829.0
2023-09-19 12:30:00,155.0,155.07,154.84,154.85,2544.0,143.188,143.2526,143.0401,143.0494,2544.0
2023-09-19 13:00:00,154.76,154.8,154.59,154.78,2368.0,142.9662,143.0032,142.8092,142.9847,2368.0
2023-09-19 13:30:00,154.9,155.1,154.85,155.1,1779.0,143.0956,143.2803,143.0494,143.2803,1779.0
2023-09-19 14:00:00,155.02,155.09,154.81,154.81,624.0,143.2064,143.2711,143.0124,143.0124,624.0
2023-09-19 14:30:00,154.93,155.21,154.88,154.98,1140.0,143.1233,143.3819,143.0771,143.1695,1140.0
2023-09-19 15:00:00,154.92,154.98,154.71,154.98,1005.0,143.114,143.1695,142.9201,143.1695,1005.0
2023-09-19 15:30:00,155.01,155.66,155.0,155.37,3309.0,143.1972,143.7977,143.188,143.5298,3309.0
2023-09-20 09:30:00,155.46,155.55,155.36,155.44,1627.0,143.6129,143.696,143.5205,143.5944,1627.0
2023-09-20 10:00:00,155.75,155.75,155.18,155.28,606.0,143.8808,143.8808,143.3542,143.4466,606.0
2023-09-20 10:30:00,155.04,155.04,154.1,154.22,1100.0,143.2249,143.2249,142.3565,142.4674,1100.0
2023-09-20 11:00:00,154.42,154.98,154.42,154.75,1215.0,142.6522,143.1695,142.6522,142.957,1215.0
2023-09-20 11:30:00,154.28,154.28,153.82,153.82,1133.0,142.5228,142.5228,142.0979,142.0979,1133.0
2023-09-20 12:00:00,153.91,153.91,153.61,153.9,1311.0,142.181,142.181,141.9039,142.1718,1311.0
2023-09-20 12:30:00,153.95,154.38,153.95,154.3,1599.0,142.218,142.6152,142.218,142.5413,1599.0
2023-09-20 13:00:00,154.27,154.27,154.17,154.23,541.0,142.5136,142.5136,142.4212,142.4766,541.0
2023-09-20 13:30:00,154.23,154.35,154.17,154.35,1988.0,142.4766,142.5875,142.4212,142.5875,1988.0
2023-09-20 14:00:00,154.3,154.5,154.03,154.11,2715.0,142.5413,142.7261,142.2919,142.3658,2715.0
2023-09-20 14:30:00,154.05,154.33,153.64,153.64,4368.0,142.3103,142.569,141.9316,141.9316,4368.0
2023-09-20 15:00:00,153.73,153.79,153.14,153.6,3376.0,142.0147,142.0702,141.4697,141.8946,3376.0
2023-09-20 15:30:00,153.56,153.56,152.76,152.89,17406.0,141.8577,141.8577,141.1187,141.2387,17406.0
2023-09-21 09:30:00,153.15,153.15,152.5,152.7,1800.0,141.4789,141.4789,140.8785,141.0632,1800.0
2023-09-21 10:00:00,152.41,153.08,151.65,153.08,3216.0,140.7953,141.4143,140.0932,141.4143,3216.0
2023-09-21 10:30:00,152.47,152.54,151.74,151.76,6149.0,140.8508,140.9154,140.1764,140.1949,6149.0
2023-09-21 11:00:00,151.87,152.21,151.8,152.16,4146.0,140.2965,140.6106,140.2318,140.5644,4146.0
2023-09-21 11:30:00,152.33,152.34,151.9,151.97,2463.0,140.7214,140.7307,140.3242,140.3889,2463.0
2023-09-21 12:00:00,152.0,152.21,151.97,152.17,1800.0,140.4166,140.6106,140.3889,140.5736,1800.0
2023-09-21 12:30:00,152.15,152.28,152.1,152.1,1000.0,140.5551,140.6752,140.509,140.509,1000.0
2023-09-21 13:00:00,152.17,152.62,152.17,152.62,800.0,140.5736,140.9893,140.5736,140.9893,800.0
2023-09-21 13:30:00,152.8,152.8,152.68,152.68,1100.0,141.1556,141.1556,141.0448,141.0448,1100.0
2023-09-21 14:00:00,152.6,152.68,152.06,152.06,2415.0,140.9708,141.0448,140.472,140.472,2415.0
2023-09-21 14:30:00,151.97,151.97,151.55,151.63,21691.0,140.3889,140.3889,140.0009,140.0748,21691.0
2023-09-21 15:00:00,151.65,151.65,150.79,150.79,2365.0,140.0932,140.0932,139.2988,139.2988,2365.0
2023-09-21 15:30:00,150.56,151.59,150.54,151.45,11490.0,139.0863,140.0378,139.0678,139.9085,11490.0
2023-09-22 09:30:00,152.83,153.27,152.24,152.52,500.0,141.1833,141.5898,140.6383,140.8969,500.0
2023-09-22 10:00:00,152.98,153.04,152.29,152.41,900.0,141.3219,141.3773,140.6845,140.7953,900.0
2023-09-22 10:30:00,152.25,152.27,151.62,151.63,1100.0,140.6475,140.666,140.0655,140.0748,1100.0
2023-09-22 11:00:00,150.91,151.14,150.7,151.05,3308.0,139.4096,139.6221,139.2156,139.539,3308.0
2023-09-22 11:30:00,150.95,151.06,150.67,150.67,800.0,139.4466,139.5482,139.1879,139.1879,800.0
2023-09-22 12:00:00,150.61,150.61,150.19,150.43,2482.0,139.1325,139.1325,138.7445,138.9662,2482.0
2023-09-22 12:30:00,150.42,150.69,150.42,150.58,933.0,138.957,139.2064,138.957,139.1048,933.0
2023-09-22 13:00:00,150.98,150.98,150.57,150.72,2189.0,139.4743,139.4743,139.0955,139.2341,2189.0
2023-09-22 13:30:00,150.54,150.75,150.43,150.62,3427.0,139.0678,139.2618,138.9662,139.1417,3427.0
2023-09-22 14:00:00,150.57,150.77,150.47,150.61,3809.0,139.0955,139.2803,139.0032,139.1325,3809.0
2023-09-22 14:30:00,150.59,150.95,150.52,150.95,1500.0,139.114,139.4466,139.0494,139.4466,1500.0
2023-09-22 15:00:00,151.0,151.6,151.0,151.43,2000.0,139.4928,140.0471,139.4928,139.89,2000.0
2023-09-22 15:30:00,151.19,151.19,150.38,150.54,4385.0,139.6683,139.6683,138.92,139.0678,4385.0
2023-09-25 09:30:00,151.4,151.93,150.93,151.93,3956.0,139.8623,140.3519,139.4281,140.3519,3956.0
2023-09-25 10:00:00,151.78,151.87,151.31,151.59,2700.0,140.2133,140.2965,139.7792,140.0378,2700.0
2023-09-25 10:30:00,151.56,152.11,151.51,151.77,2600.0,140.0101,140.5182,139.9639,140.2041,2600.0
2023-09-25 11:00:00,151.66,152.52,151.66,152.42,2600.0,140.1025,140.8969,140.1025,140.8046,2600.0
2023-09-25 11:30:00,152.28,152.3,151.81,152.14,1875.0,140.6752,140.6937,140.2411,140.5459,1875.0
2023-09-25 12:00:00,152.16,152.39,152.16,152.39,2200.0,140.5644,140.7769,140.5644,140.7769,2200.0
2023-09-25 12:30:00,152.39,152.53,152.19,152.22,3306.0,140.7769,140.9062,140.5921,140.6198,3306.0
2023-09-25 13:00:00,152.27,152.57,152.25,152.28,1400.0,140.666,140.9431,140.6475,140.6752,1400.0
2023-09-25 13:30:00,152.23,152.46,152.23,152.34,1000.0,140.629,140.8415,140.629,140.7307,1000.0
2023-09-25 14:00:00,152.39,152.5,152.08,152.2,2700.0,140.7769,140.8785,140.4905,140.6013,2700.0
2023-09-25 14:30:00,152.05,152.51,152.05,152.47,3200.0,140.4628,140.8877,140.4628,140.8508,3200.0
2023-09-25 15:00:00,152.52,152.84,152.35,152.5,3938.0,140.8969,141.1926,140.7399,140.8785,3938.0
2023-09-25 15:30:00,152.49,152.76,152.28,152.61,7849.0,140.8692,141.1187,140.6752,140.9801,7849.0
2023-09-26 09:30:00,151.83,153.5,151.83,153.25,2816.0,140.2595,141.8023,140.2595,141.5713,2816.0
2023-09-26 10:00:00,153.27,153.41,152.17,152.9,3100.0,141.5898,141.7191,140.5736,141.248,3100.0
2023-09-26 10:30:00,152.96,153.41,152.88,153.34,1758.0,141.3034,141.7191,141.2295,141.6545,1758.0
2023-09-26 11:00:00,153.42,153.66,153.24,153.51,1400.0,141.7284,141.9501,141.5621,141.8115,1400.0
2023-09-26 11:30:00,153.43,153.96,153.37,153.93,3139.0,141.7376,142.2272,141.6822,142.1995,3139.0
2023-09-26 12:00:00,153.98,154.22,153.88,153.92,3558.0,142.2457,142.4674,142.1533,142.1903,3558.0
2023-09-26 12:30:00,153.82,154.1,153.79,153.96,1398.0,142.0979,142.3565,142.0702,142.2272,1398.0
2023-09-26 13:00:00,153.93,154.12,153.59,153.62,2554.0,142.1995,142.375,141.8854,141.9131,2554.0
2023-09-26 13:30:00,153.59,153.59,153.18,153.19,700.0,141.8854,141.8854,141.5066,141.5159,700.0
2023-09-26 14:00:00,153.01,153.01,152.62,152.7,1500.0,141.3496,141.3496,140.9893,141.0632,1500.0
2023-09-26 14:30:00,152.6,152.69,152.42,152.52,1100.0,140.9708,141.054,140.8046,140.8969,1100.0
2023-09-26 15:00:00,152.5,152.65,152.37,152.44,1783.0,140.8785,141.017,140.7584,140.823,1783.0
2023-09-26 15:30:00,152.52,153.05,152.43,153.05,4553.0,140.8969,141.3866,140.8138,141.3866,4553.0
2023-09-27 09:30:00,155.35,155.5,154.55,155.45,2799.0,143.5113,143.6498,142.7722,143.6037,2799.0
2023-09-27 10:00:00,155.39,156.06,155.34,155.98,2200.0,143.5482,144.1672,143.502,144.0933,2200.0
2023-09-27 10:30:00,155.91,157.04,155.91,156.67,4055.0,144.0286,145.0725,144.0286,144.7307,4055.0
2023-09-27 11:00:00,156.69,157.86,156.69,157.53,3800.0,144.7492,145.83,144.7492,145.5251,3800.0
2023-09-27 11:30:00,157.4,157.69,157.18,157.69,2021.0,145.4051,145.673,145.2018,145.673,2021.0
2023-09-27 12:00:00,157.73,157.73,157.39,157.45,1443.0,145.7099,145.7099,145.3958,145.4512,1443.0
2023-09-27 12:30:00,157.3,157.69,157.3,157.58,900.0,145.3127,145.673,145.3127,145.5713,900.0
2023-09-27 13:00:00,157.7,157.72,156.72,156.77,1400.0,145.6822,145.7007,144.7769,144.8231,1400.0
2023-09-27 13:30:00,156.73,157.65,156.73,157.58,2300.0,144.7861,145.636,144.7861,145.5713,2300.0
2023-09-27 14:00:00,157.47,158.03,157.38,158.01,6856.0,145.4697,145.987,145.3866,145.9686,6856.0
2023-09-27 14:30:00,158.18,158.44,158.14,158.26,7830.0,146.1256,146.3658,146.0887,146.1995,7830.0
2023-09-27 15:00:00,158.14,158.24,157.63,157.68,4349.0,146.0887,146.181,145.6175,145.6637,4349.0
2023-09-27 15:30:00,157.63,157.75,156.91,157.22,26812.0,145.6175,145.7284,144.9524,145.2388,26812.0
2023-09-28 09:30:00,157.37,158.25,157.21,157.7,2900.0,145.3773,146.1903,145.2295,145.6822,2900.0
2023-09-28 10:00:00,157.84,158.16,157.69,158.16,2100.0,145.8115,146.1071,145.673,146.1071,2100.0
2023-09-28 10:30:00,158.03,158.67,157.99,158.1,2356.0,145.987,146.5783,145.9501,146.0517,2356.0
2023-09-28 11:00:00,158.25,158.86,158.19,158.86,1400.0,146.1903,146.7538,146.1349,146.7538,1400.0
2023-09-28 11:30:00,158.81,158.81,158.35,158.35,1200.0,146.7076,146.7076,146.2827,146.2827,1200.0
2023-09-28 12:00:00,158.0,158.03,157.7,158.02,787.0,145.9593,145.987,145.6822,145.9778,787.0
2023-09-28 12:30:00,157.85,158.09,157.62,157.79,2500.0,145.8208,146.0425,145.6083,145.7653,2500.0
2023-09-28 13:00:00,157.76,157.76,157.09,157.15,1554.0,145.7376,145.7376,145.1187,145.1741,1554.0
2023-09-28 13:30:00,156.36,156.61,156.36,156.47,600.0,144.4443,144.6753,144.4443,144.5459,600.0
2023-09-28 14:00:00,156.36,156.68,156.36,156.62,1000.0,144.4443,144.7399,144.4443,144.6845,1000.0
2023-09-28 14:30:00,156.78,157.09,156.67,157.06,969.0,144.8323,145.1187,144.7307,145.091,969.0
2023-09-28 15:00:00,157.17,157.31,157.16,157.31,1203.0,145.1926,145.3219,145.1833,145.3219,1203.0
2023-09-28 15:30:00,157.19,157.4,156.89,157.09,5296.0,145.2111,145.4051,144.9339,145.1187,5296.0
2023-09-29 09:30:00,156.74,156.74,155.95,156.16,1200.0,144.7954,144.7954,144.0656,144.2596,1200.0
2023-09-29 10:00:00,156.3,156.3,155.52,155.84,1800.0,144.3889,144.3889,143.6683,143.9639,1800.0
2023-09-29 10:30:00,155.31,155.31,154.76,154.76,2661.0,143.4743,143.4743,142.9662,142.9662,2661.0
2023-09-29 11:00:00,154.83,155.75,154.52,155.39,3200.0,143.0309,143.8808,142.7445,143.5482,3200.0
2023-09-29 11:30:00,155.2,155.53,154.67,154.77,1602.0,143.3727,143.6776,142.8831,142.9755,1602.0
2023-09-29 12:00:00,155.64,155.77,155.49,155.74,500.0,143.7792,143.8993,143.6406,143.8716,500.0
2023-09-29 12:30:00,155.63,155.63,155.23,155.23,300.0,143.7699,143.7699,143.4004,143.4004,300.0
2023-09-29 13:00:00,155.13,155.13,154.58,154.78,1243.0,143.308,143.308,142.8,142.9847,1243.0
2023-09-29 13:30:00,154.77,154.77,154.21,154.21,800.0,142.9755,142.9755,142.4582,142.4582,800.0
2023-09-29 14:00:00,154.15,154.55,154.15,154.52,2000.0,142.4027,142.7722,142.4027,142.7445,2000.0
2023-09-29 14:30:00,154.22,154.4,154.22,154.4,400.0,142.4674,142.6337,142.4674,142.6337,400.0
2023-09-29 15:00:00,155.19,155.19,154.72,154.96,1000.0,143.3635,143.3635,142.9293,143.151,1000.0
2023-09-29 15:30:00,154.98,155.61,154.86,154.92,7842.0,143.1695,143.7515,143.0586,143.114,7842.0
2023-10-02 09:30:00,155.32,155.32,151.55,151.56,2526.0,143.4836,143.4836,140.0009,140.0101,2526.0
2023-10-02 10:00:00,151.93,152.58,150.59,150.84,3734.0,140.3519,140.9524,139.114,139.345,3734.0
2023-10-02 10:30:00,150.8,151.38,150.75,151.19,1510.0,139.308,139.8438,139.2618,139.6683,1510.0
2023-10-02 11:00:00,151.81,151.81,150.85,150.89,2316.0,140.2411,140.2411,139.3542,139.3912,2316.0
2023-10-02 11:30:00,150.9,151.11,150.0,150.08,2819.0,139.4004,139.5944,138.569,138.6429,2819.0
2023-10-02 12:00:00,150.21,150.43,150.01,150.37,2800.0,138.763,138.9662,138.5782,138.9108,2800.0
2023-10-02 12:30:00,150.21,150.36,150.06,150.06,1000.0,138.763,138.9016,138.6244,138.6244,1000.0
2023-10-02 13:00:00,150.37,150.38,150.01,150.23,1712.0,138.9108,138.92,138.5782,138.7815,1712.0
2023-10-02 13:30:00,150.08,150.1,149.86,150.06,610.0,138.6429,138.6614,138.4397,138.6244,610.0
2023-10-02 14:00:00,149.59,150.09,149.5,149.65,1900.0,138.1902,138.6521,138.1071,138.2457,1900.0
2023-10-02 14:30:00,149.63,149.63,149.09,149.09,2400.0,138.2272,138.2272,137.7283,137.7283,2400.0
2023-10-02 15:00:00,149.11,149.59,148.75,149.59,1600.0,137.7468,138.1902,137.4142,138.1902,1600.0
2023-10-02 15:30:00,149.58,150.33,149.51,150.2,7858.0,138.181,138.8738,138.1163,138.7537,7858.0
2023-10-03 09:30:00,149.82,150.66,149.82,150.29,2400.0,138.4027,139.1787,138.4027,138.8369,2400.0
2023-10-03 10:00:00,150.01,150.35,149.67,149.97,1928.0,138.5782,138.8923,138.2641,138.5413,1928.0
2023-10-03 10:30:00,150.04,150.12,149.31,149.61,12536.0,138.6059,138.6798,137.9316,138.2087,12536.0
2023-10-03 11:00:00,149.56,149.68,149.42,149.58,2104.0,138.1625,138.2734,138.0332,138.181,2104.0
2023-10-03 11:30:00,149.54,149.54,148.85,148.86,3417.0,138.144,138.144,137.5066,137.5159,3417.0
2023-10-03 12:00:00,148.91,149.64,148.91,149.64,4477.0,137.5621,138.2364,137.5621,138.2364,4477.0
2023-10-03 12:30:00,149.76,149.8,149.47,149.5,1542.0,138.3473,138.3842,138.0794,138.1071,1542.0
2023-10-03 13:00:00,149.41,149.48,149.3,149.48,500.0,138.0239,138.0886,137.9223,138.0886,500.0
2023-10-03 13:30:00,149.37,149.37,149.02,149.02,400.0,137.987,137.987,137.6637,137.6637,400.0
2023-10-03 14:00:00,148.8,149.18,148.4,149.15,2384.0,137.4604,137.8115,137.0909,137.7838,2384.0
2023-10-03 14:30:00,149.42,149.69,149.42,149.5,1500.0,138.0332,138.2826,138.0332,138.1071,1500.0
2023-10-03 15:00:00,149.41,150.14,149.33,150.14,2818.0,138.0239,138.6983,137.95,138.6983,2818.0
2023-10-03 15:30:00,150.12,150.76,150.1,150.71,5713.0,138.6798,139.2711,138.6614,139.2249,5713.0
2023-10-04 09:30:00,148.65,148.65,146.12,146.58,4285.0,137.3219,137.3219,134.9847,135.4096,4285.0
2023-10-04 10:00:00,146.91,146.91,145.6,145.6,1823.0,135.7145,135.7145,134.5043,134.5043,1823.0
2023-10-04 10:30:00,145.41,145.99,145.0,145.06,3567.0,134.3288,134.8646,133.95,134.0054,3567.0
2023-10-04 11:00:00,145.0,146.12,145.0,146.09,4150.0,133.95,134.9847,133.95,134.957,4150.0
2023-10-04 11:30:00,146.04,146.18,145.62,145.89,3199.0,134.9108,135.0401,134.5228,134.7722,3199.0
2023-10-04 12:00:00,145.92,145.92,145.68,145.75,5040.0,134.7999,134.7999,134.5782,134.6429,5040.0
2023-10-04 12:30:00,145.94,146.3,145.72,145.87,1400.0,134.8184,135.151,134.6152,134.7537,1400.0
2023-10-04 13:00:00,145.6,145.6,144.98,145.15,4131.0,134.5043,134.5043,133.9315,134.0886,4131.0
2023-10-04 13:30:00,144.96,145.06,144.46,144.46,2500.0,133.9131,134.0054,133.4512,133.4512,2500.0
2023-10-04 14:00:00,144.45,145.1,144.28,144.6,10091.0,133.4419,134.0424,133.2849,133.5805,10091.0
2023-10-04 14:30:00,144.58,144.97,144.41,144.81,20483.0,133.562,133.9223,133.405,133.7745,20483.0
2023-10-04 15:00:00,144.82,145.0,144.55,144.86,6050.0,133.7837,133.95,133.5343,133.8207,6050.0
2023-10-04 15:30:00,144.75,145.7,144.58,145.65,17253.0,133.7191,134.5967,133.562,134.5505,17253.0
2023-10-05 09:30:00,143.08,145.09,143.08,145.01,4621.0,132.1763,134.0332,132.1763,133.9593,4621.0
2023-10-05 10:00:00,144.78,145.42,144.22,145.01,3900.0,133.7468,134.338,133.2295,133.9593,3900.0
2023-10-05 10:30:00,145.13,145.8,144.88,145.71,3256.0,134.0701,134.6891,133.8392,134.6059,3256.0
2023-10-05 11:00:00,145.7,145.73,145.12,145.43,2250.0,134.5967,134.6244,134.0609,134.3473,2250.0
2023-10-05 11:30:00,145.46,146.01,144.75,144.94,1100.0,134.375,134.8831,133.7191,133.8946,1100.0
2023-10-05 12:00:00,144.74,145.14,144.59,145.06,982.0,133.7098,134.0794,133.5713,134.0054,982.0
2023-10-05 12:30:00,145.1,145.17,144.84,144.92,1443.0,134.0424,134.1071,133.8022,133.8761,1443.0
2023-10-05 13:00:00,144.81,144.82,144.47,144.8,1340.0,133.7745,133.7837,133.4604,133.7653,1340.0
2023-10-05 13:30:00,144.9,145.39,144.84,145.1,1834.0,133.8576,134.3103,133.8022,134.0424,1834.0
2023-10-05 14:00:00,145.22,145.29,144.71,144.74,2174.0,134.1533,134.2179,133.6821,133.7098,2174.0
2023-10-05 14:30:00,144.98,145.41,144.98,145.12,2601.0,133.9315,134.3288,133.9315,134.0609,2601.0
2023-10-05 15:00:00,145.18,145.28,145.02,145.24,2887.0,134.1163,134.2087,133.9685,134.1717,2887.0
2023-10-05 15:30:00,145.37,145.41,144.8,145.07,13550.0,134.2918,134.3288,133.7653,134.0147,13550.0
2023-10-06 09:30:00,147.82,147.82,146.28,146.82,13752.0,136.5551,136.5551,135.1325,135.6313,13752.0
2023-10-06 10:00:00,146.75,149.1,146.64,148.74,16446.0,135.5667,137.7376,135.465,137.405,16446.0
2023-10-06 10:30:00,148.99,149.59,148.23,148.36,26485.0,137.636,138.1902,136.9339,137.054,26485.0
2023-10-06 11:00:00,148.37,149.54,148.37,149.54,7954.0,137.0632,138.144,137.0632,138.144,7954.0
2023-10-06 11:30:00,149.54,151.18,149.54,151.12,5032.0,138.144,139.6591,138.144,139.6036,5032.0
2023-10-06 12:00:00,151.46,151.82,150.9,151.75,7014.0,139.9177,140.2503,139.4004,140.1856,7014.0
2023-10-06 12:30:00,151.72,152.12,151.4,151.41,8553.0,140.1579,140.5274,139.8623,139.8715,8553.0
2023-10-06 13:00:00,151.51,152.39,151.5,152.28,5203.0,139.9639,140.7769,139.9547,140.6752,5203.0
2023-10-06 13:30:00,152.26,152.41,151.81,152.23,7906.0,140.6568,140.7953,140.2411,140.629,7906.0
2023-10-06 14:00:00,152.3,152.87,152.22,152.82,7000.0,140.6937,141.2203,140.6198,141.1741,7000.0
2023-10-06 14:30:00,152.76,152.95,151.95,152.07,7330.0,141.1187,141.2942,140.3704,140.4812,7330.0
2023-10-06 15:00:00,152.11,152.23,151.63,151.82,8933.0,140.5182,140.629,140.0748,140.2503,8933.0
2023-10-06 15:30:00,151.84,151.86,151.16,151.16,26279.0,140.2688,140.2872,139.6406,139.6406,26279.0
2023-10-09 09:30:00,155.98,156.77,155.22,156.39,13011.0,144.0933,144.8231,143.3912,144.472,13011.0
2023-10-09 10:00:00,156.65,156.74,155.99,156.71,4134.0,144.7122,144.7954,144.1025,144.7676,4134.0
2023-10-09 10:30:00,156.71,157.0,155.76,156.1,3351.0,144.7676,145.0355,143.89,144.2041,3351.0
2023-10-09 11:00:00,156.07,157.24,156.07,156.46,2513.0,144.1764,145.2572,144.1764,144.5367,2513.0
2023-10-09 11:30:00,156.37,156.37,155.59,156.13,2819.0,144.4535,144.4535,143.733,144.2318,2819.0
2023-10-09 12:00:00,156.19,156.19,155.34,155.34,1377.0,144.2873,144.2873,143.502,143.502,1377.0
2023-10-09 12:30:00,155.24,155.57,154.97,155.57,3598.0,143.4097,143.7145,143.1602,143.7145,3598.0
2023-10-09 13:00:00,155.69,156.07,155.69,156.0,1738.0,143.8254,144.1764,143.8254,144.1117,1738.0
2023-10-09 13:30:00,156.14,156.93,156.12,156.65,3199.0,144.2411,144.9709,144.2226,144.7122,3199.0
2023-10-09 14:00:00,156.57,157.4,156.39,157.4,3296.0,144.6383,145.4051,144.472,145.4051,3296.0
2023-10-09 14:30:00,157.06,157.21,156.87,157.02,4050.0,145.091,145.2295,144.9154,145.054,4050.0
2023-10-09 15:00:00,157.0,157.04,156.54,156.65,5983.0,145.0355,145.0725,144.6106,144.7122,5983.0
2023-10-09 15:30:00,156.57,156.6,156.13,156.42,22480.0,144.6383,144.666,144.2318,144.4997,22480.0
2023-10-10 09:30:00,156.4,157.13,155.45,156.41,3457.0,144.4813,145.1556,143.6037,144.4905,3457.0
2023-10-10 10:00:00,156.6,157.29,156.59,157.03,3430.0,144.666,145.3034,144.6568,145.0633,3430.0
2023-10-10 10:30:00,156.37,157.44,156.3,157.24,6159.0,144.4535,145.442,144.3889,145.2572,6159.0
2023-10-10 11:00:00,157.24,157.73,157.24,157.61,3913.0,145.2572,145.7099,145.2572,145.5991,3913.0
2023-10-10 11:30:00,157.79,157.95,157.46,157.65,2386.0,145.7653,145.9131,145.4605,145.636,2386.0
2023-10-10 12:00:00,157.6,157.83,157.6,157.73,1209.0,145.5898,145.8023,145.5898,145.7099,1209.0
2023-10-10 12:30:00,157.15,157.36,157.09,157.36,1064.0,145.1741,145.3681,145.1187,145.3681,1064.0
2023-10-10 13:00:00,157.48,157.6,157.15,157.5,1379.0,145.479,145.5898,145.1741,145.4974,1379.0
2023-10-10 13:30:00,157.41,157.45,157.15,157.15,1934.0,145.4143,145.4512,145.1741,145.1741,1934.0
2023-10-10 14:00:00,157.26,157.3,157.12,157.14,1241.0,145.2757,145.3127,145.1464,145.1649,1241.0
2023-10-10 14:30:00,157.13,157.27,156.91,157.03,2200.0,145.1556,145.285,144.9524,145.0633,2200.0
2023-10-10 15:00:00,157.05,157.05,156.82,156.86,3257.0,145.0817,145.0817,144.8693,144.9062,3257.0
2023-10-10 15:30:00,156.87,156.97,156.43,156.43,5529.0,144.9154,145.0078,144.509,144.509,5529.0
2023-10-11 09:30:00,155.75,158.07,155.75,157.78,7659.0,143.8808,146.024,143.8808,145.7561,7659.0
2023-10-11 10:00:00,157.71,158.52,157.3,157.53,14271.0,145.6914,146.4397,145.3127,145.5251,14271.0
2023-10-11 10:30:00,157.38,157.57,155.85,156.19,6949.0,145.3866,145.5621,143.9732,144.2873,6949.0
2023-10-11 11:00:00,156.25,156.42,155.66,156.38,6701.0,144.3427,144.4997,143.7977,144.4628,6701.0
2023-10-11 11:30:00,156.49,157.08,156.41,156.84,2801.0,144.5644,145.1094,144.4905,144.8877,2801.0
2023-10-11 12:00:00,157.31,157.52,157.16,157.21,2115.0,145.3219,145.5159,145.1833,145.2295,2115.0
2023-10-11 12:30:00,157.46,157.81,157.46,157.71,1255.0,145.4605,145.7838,145.4605,145.6914,1255.0
2023-10-11 13:00:00,157.83,158.14,157.74,158.14,2650.0,145.8023,146.0887,145.7191,146.0887,2650.0
2023-10-11 13:30:00,158.01,158.18,158.01,158.18,1200.0,145.9686,146.1256,145.9686,146.1256,1200.0
2023-10-11 14:00:00,158.05,158.2,158.0,158.0,700.0,146.0055,146.1441,145.9593,145.9593,700.0
2023-10-11 14:30:00,158.19,158.64,158.15,158.58,2600.0,146.1349,146.5506,146.0979,146.4951,2600.0
2023-10-11 15:00:00,158.55,158.69,158.45,158.57,6742.0,146.4674,146.5967,146.375,146.4859,6742.0
2023-10-11 15:30:00,158.57,159.07,158.54,158.84,11119.0,146.4859,146.9478,146.4582,146.7353,11119.0
2023-10-12 09:30:00,160.42,162.15,160.33,161.65,8929.0,148.1949,149.7931,148.1118,149.3312,8929.0
2023-10-12 10:00:00,161.58,161.64,161.01,161.37,4364.0,149.2665,149.3219,148.74,149.0725,4364.0
2023-10-12 10:30:00,161.43,161.57,161.18,161.36,3141.0,149.1279,149.2573,148.897,149.0633,3141.0
2023-10-12 11:00:00,161.66,162.0,161.28,161.28,2200.0,149.3404,149.6545,148.9894,148.9894,2200.0
2023-10-12 11:30:00,161.27,161.57,161.25,161.53,3000.0,148.9801,149.2573,148.9617,149.2203,3000.0
2023-10-12 12:00:00,161.61,161.77,161.41,161.63,2836.0,149.2942,149.442,149.1095,149.3127,2836.0
2023-10-12 12:30:00,161.62,161.81,161.45,161.69,2770.0,149.3035,149.479,149.1464,149.3681,2770.0
2023-10-12 13:00:00,161.74,162.29,161.64,162.25,8144.0,149.4143,149.9224,149.3219,149.8855,8144.0
2023-10-12 13:30:00,161.72,162.07,161.21,161.32,4040.0,149.3958,149.7192,148.9247,149.0263,4040.0
2023-10-12 14:00:00,161.29,161.91,161.05,161.91,4150.0,148.9986,149.5714,148.7769,149.5714,4150.0
2023-10-12 14:30:00,161.86,162.56,161.86,162.45,6743.0,149.5252,150.1718,149.5252,150.0702,6743.0
2023-10-12 15:00:00,162.44,163.07,162.44,163.07,7946.0,150.061,150.643,150.061,150.643,7946.0
2023-10-12 15:30:00,163.06,163.06,162.18,162.28,14936.0,150.6337,150.6337,149.8208,149.9132,14936.0
2023-10-13 09:30:00,166.0,166.56,165.95,165.98,5706.0,153.3497,153.867,153.3035,153.3312,5706.0
2023-10-13 10:00:00,166.19,167.25,165.91,167.01,5917.0,153.5252,154.5044,153.2665,154.2827,5917.0
2023-10-13 10:30:00,166.73,167.49,166.59,167.36,3433.0,154.024,154.7261,153.8947,154.606,3433.0
2023-10-13 11:00:00,167.33,168.12,166.93,167.96,6581.0,154.5783,155.3081,154.2088,155.1603,6581.0
2023-10-13 11:30:00,167.87,168.21,167.31,167.68,3470.0,155.0772,155.3913,154.5598,154.9017,3470.0
2023-10-13 12:00:00,167.67,168.12,167.63,167.98,4742.0,154.8924,155.3081,154.8555,155.1788,4742.0
2023-10-13 12:30:00,167.89,168.26,167.74,168.0,4913.0,155.0956,155.4375,154.9571,155.1973,4913.0
2023-10-13 13:00:00,167.8,168.0,166.89,166.93,6053.0,155.0125,155.1973,154.1719,154.2088,6053.0
2023-10-13 13:30:00,166.81,167.26,166.81,166.92,2255.0,154.098,154.5137,154.098,154.1996,2255.0
2023-10-13 14:00:00,166.97,167.37,166.97,167.18,3905.0,154.2458,154.6153,154.2458,154.4398,3905.0
2023-10-13 14:30:00,167.33,167.45,166.86,167.4,2865.0,154.5783,154.6892,154.1441,154.643,2865.0
2023-10-13 15:00:00,167.34,167.34,167.04,167.12,5381.0,154.5876,154.5876,154.3104,154.3843,5381.0
2023-10-13 15:30:00,167.11,167.22,166.33,166.51,16362.0,154.3751,154.4767,153.6545,153.8208,16362.0
2023-10-16 09:30:00,167.5,167.8,166.21,166.22,2095.0,154.7354,155.0125,153.5437,153.5529,2095.0
2023-10-16 10:00:00,165.87,166.35,165.17,166.35,4129.0,153.2296,153.673,152.5829,153.673,4129.0
2023-10-16 10:30:00,166.3,166.8,166.14,166.8,1800.0,153.6268,154.0887,153.479,154.0887,1800.0
2023-10-16 11:00:00,166.83,167.22,166.64,166.94,2633.0,154.1164,154.4767,153.9409,154.218,2633.0
2023-10-16 11:30:00,166.5,166.72,166.4,166.51,1300.0,153.8116,154.0148,153.7192,153.8208,1300.0
2023-10-16 12:00:00,166.68,166.9,166.37,166.9,1200.0,153.9779,154.1811,153.6915,154.1811,1200.0
2023-10-16 12:30:00,166.69,167.01,166.68,167.01,1337.0,153.9871,154.2827,153.9779,154.2827,1337.0
2023-10-16 13:00:00,167.08,167.56,167.08,167.32,2266.0,154.3474,154.7908,154.3474,154.5691,2266.0
2023-10-16 13:30:00,167.4,167.8,167.4,167.75,947.0,154.643,155.0125,154.643,154.9663,947.0
2023-10-16 14:00:00,167.63,168.06,167.63,167.64,4039.0,154.8555,155.2527,154.8555,154.8647,4039.0
2023-10-16 14:30:00,167.69,167.95,167.69,167.95,2241.0,154.9109,155.1511,154.9109,155.1511,2241.0
2023-10-16 15:00:00,167.84,167.98,167.59,167.98,2788.0,155.0495,155.1788,154.8185,155.1788,2788.0
2023-10-16 15:30:00,167.97,167.97,167.27,167.28,6479.0,155.1696,155.1696,154.5229,154.5321,6479.0
2023-10-17 09:30:00,168.0,168.88,167.82,168.8,1600.0,155.1973,156.0102,155.031,155.9363,1600.0
2023-10-17 10:00:00,168.85,169.41,168.75,169.24,2354.0,155.9825,156.4998,155.8901,156.3428,2354.0
2023-10-17 10:30:00,169.35,169.55,169.02,169.02,2875.0,156.4444,156.6291,156.1395,156.1395,2875.0
2023-10-17 11:00:00,169.18,169.22,168.14,168.14,4761.0,156.2873,156.3243,155.3266,155.3266,4761.0
2023-10-17 11:30:00,168.05,168.05,167.22,167.53,20450.0,155.2435,155.2435,154.4767,154.7631,20450.0
2023-10-17 12:00:00,167.67,167.84,167.28,167.83,17554.0,154.8924,155.0495,154.5321,155.0402,17554.0
2023-10-17 12:30:00,167.63,167.91,167.59,167.59,1331.0,154.8555,155.1141,154.8185,154.8185,1331.0
2023-10-17 13:00:00,167.89,167.94,167.6,167.62,900.0,155.0956,155.1418,154.8277,154.8462,900.0
2023-10-17 13:30:00,167.75,168.02,167.61,167.93,3768.0,154.9663,155.2157,154.837,155.1326,3768.0
2023-10-17 14:00:00,168.1,168.83,168.06,168.83,1679.0,155.2896,155.964,155.2527,155.964,1679.0
2023-10-17 14:30:00,168.81,168.87,168.41,168.42,2020.0,155.9455,156.001,155.576,155.5853,2020.0
2023-10-17 15:00:00,168.31,168.71,168.29,168.71,3214.0,155.4836,155.8532,155.4652,155.8532,3214.0
2023-10-17 15:30:00,168.8,168.95,168.34,168.44,9388.0,155.9363,156.0749,155.5114,155.6037,9388.0
2023-10-18 09:30:00,169.8,171.0,169.0,170.2,7439.0,156.8601,157.9686,156.1211,157.2296,7439.0
2023-10-18 10:00:00,170.77,171.38,170.51,170.55,3389.0,157.7562,158.3197,157.516,157.5529,3389.0
2023-10-18 10:30:00,170.61,171.15,170.4,170.64,2681.0,157.6084,158.1072,157.4144,157.6361,2681.0
2023-10-18 11:00:00,170.5,170.88,169.93,170.78,2552.0,157.5067,157.8578,156.9802,157.7654,2552.0
2023-10-18 11:30:00,170.88,170.88,170.23,170.57,2652.0,157.8578,157.8578,157.2573,157.5714,2652.0
2023-10-18 12:00:00,170.31,170.45,169.6,169.89,1903.0,157.3312,157.4606,156.6753,156.9432,1903.0
2023-10-18 12:30:00,169.97,170.36,169.94,170.11,1852.0,157.0171,157.3774,156.9894,157.1465,1852.0
2023-10-18 13:00:00,170.09,170.92,170.09,170.89,3125.0,157.128,157.8947,157.128,157.867,3125.0
2023-10-18 13:30:00,170.84,170.84,170.26,170.33,4950.0,157.8208,157.8208,157.285,157.3497,4950.0
2023-10-18 14:00:00,170.27,170.27,169.5,169.57,2402.0,157.2943,157.2943,156.583,156.6476,2402.0
2023-10-18 14:30:00,169.88,169.96,169.08,169.41,4213.0,156.934,157.0079,156.195,156.4998,4213.0
2023-10-18 15:00:00,169.43,170.0,169.29,169.99,3240.0,156.5183,157.0449,156.389,157.0356,3240.0
2023-10-18 15:30:00,169.95,170.03,169.41,169.95,8394.0,156.9987,157.0726,156.4998,156.9987,8394.0
2023-10-19 09:30:00,168.6,169.2,167.83,168.58,2872.0,155.7515,156.3058,155.0402,155.7331,2872.0
2023-10-19 10:00:00,168.6,169.36,168.19,169.36,2199.0,155.7515,156.4536,155.3728,156.4536,2199.0
2023-10-19 10:30:00,168.75,169.3,168.65,169.3,3529.0,155.8901,156.3982,155.7977,156.3982,3529.0
2023-10-19 11:00:00,169.29,170.39,169.28,170.33,2205.0,156.389,157.4051,156.3797,157.3497,2205.0
2023-10-19 11:30:00,170.5,170.5,169.96,170.04,1760.0,157.5067,157.5067,157.0079,157.0818,1760.0
2023-10-19 12:00:00,170.1,170.66,170.1,170.4,800.0,157.1372,157.6546,157.1372,157.4144,800.0
2023-10-19 12:30:00,170.18,170.18,169.22,170.14,2493.0,157.2111,157.2111,156.3243,157.1742,2493.0
2023-10-19 13:00:00,169.85,170.43,169.85,170.08,2200.0,156.9063,157.4421,156.9063,157.1188,2200.0
2023-10-19 13:30:00,170.15,170.15,169.1,169.26,1328.0,157.1834,157.1834,156.2134,156.3612,1328.0
2023-10-19 14:00:00,169.22,169.47,168.78,168.99,1911.0,156.3243,156.5552,155.9178,156.1118,1911.0
2023-10-19 14:30:00,168.96,169.62,168.87,169.5,3652.0,156.0841,156.6938,156.001,156.583,3652.0
2023-10-19 15:00:00,169.61,169.64,169.26,169.53,2700.0,156.6846,156.7123,156.3612,156.6107,2700.0
2023-10-19 15:30:00,169.62,169.65,168.85,168.93,9358.0,156.6938,156.7215,155.9825,156.0564,9358.0
2023-10-20 09:30:00,168.94,169.02,166.88,167.62,1400.0,156.0656,156.1395,154.1626,154.8462,1400.0
2023-10-20 10:00:00,167.69,167.75,166.1,166.5,3035.0,154.9109,154.9663,153.4421,153.8116,3035.0
2023-10-20 10:30:00,166.96,167.28,166.36,167.18,2498.0,154.2365,154.5321,153.6822,154.4398,2498.0
2023-10-20 11:00:00,166.93,167.32,166.85,167.15,2058.0,154.2088,154.5691,154.1349,154.412,2058.0
2023-10-20 11:30:00,167.16,167.87,166.81,167.77,5727.0,154.4213,155.0772,154.098,154.9848,5727.0
2023-10-20 12:00:00,167.55,167.55,167.01,167.17,1100.0,154.7816,154.7816,154.2827,154.4305,1100.0
2023-10-20 12:30:00,167.36,167.65,167.25,167.25,1500.0,154.606,154.8739,154.5044,154.5044,1500.0
2023-10-20 13:00:00,166.95,166.95,166.48,166.6,1800.0,154.2273,154.2273,153.7931,153.904,1800.0
2023-10-20 13:30:00,167.24,167.24,167.08,167.08,615.0,154.4952,154.4952,154.3474,154.3474,615.0
2023-10-20 14:00:00,167.16,167.16,166.22,166.53,2768.0,154.4213,154.4213,153.5529,153.8393,2768.0
2023-10-20 14:30:00,166.66,166.74,166.24,166.57,2307.0,153.9594,154.0333,153.5714,153.8762,2307.0
2023-10-20 15:00:00,166.63,166.92,166.47,166.92,5880.0,153.9317,154.1996,153.7839,154.1996,5880.0
2023-10-20 15:30:00,166.85,167.14,166.54,166.59,23657.0,154.1349,154.4028,153.8485,153.8947,23657.0
2023-10-23 09:30:00,165.0,166.33,164.0,165.99,8036.0,152.4259,153.6545,151.5021,153.3404,8036.0
2023-10-23 10:00:00,166.24,166.32,165.4,165.84,4069.0,153.5714,153.6453,152.7954,153.2019,4069.0
2023-10-23 10:30:00,165.83,166.5,165.45,166.41,2050.0,153.1926,153.8116,152.8416,153.7284,2050.0
2023-10-23 11:00:00,166.29,167.3,166.24,167.07,2516.0,153.6176,154.5506,153.5714,154.3381,2516.0
2023-10-23 11:30:00,167.22,167.22,166.83,166.89,1363.0,154.4767,154.4767,154.1164,154.1719,1363.0
2023-10-23 12:00:00,166.98,166.98,165.64,165.64,2000.0,154.255,154.255,153.0171,153.0171,2000.0
2023-10-23 12:30:00,165.85,166.03,165.5,166.03,1600.0,153.2111,153.3774,152.8878,153.3774,1600.0
2023-10-23 13:00:00,165.99,166.36,165.88,165.88,1910.0,153.3404,153.6822,153.2388,153.2388,1910.0
2023-10-23 13:30:00,165.95,166.45,165.95,166.38,1538.0,153.3035,153.7654,153.3035,153.7007,1538.0
2023-10-23 14:00:00,166.23,166.52,165.39,165.56,3763.0,153.5622,153.8301,152.7862,152.9432,3763.0
2023-10-23 14:30:00,165.8,166.03,165.45,165.84,5469.0,153.1649,153.3774,152.8416,153.2019,5469.0
2023-10-23 15:00:00,165.96,166.02,165.22,165.31,2607.0,153.3127,153.3682,152.6291,152.7123,2607.0
2023-10-23 15:30:00,165.14,165.53,164.72,165.29,6131.0,152.5552,152.9155,152.1672,152.6938,6131.0
2023-10-24 09:30:00,165.1,166.25,164.99,166.02,8922.0,152.5183,153.5806,152.4166,153.3682,8922.0
2023-10-24 10:00:00,165.68,165.74,164.92,165.01,8486.0,153.0541,153.1095,152.352,152.4351,8486.0
2023-10-24 10:30:00,165.19,165.57,164.92,165.32,4724.0,152.6014,152.9524,152.352,152.7215,4724.0
2023-10-24 11:00:00,165.2,165.25,164.74,165.0,820.0,152.6106,152.6568,152.1857,152.4259,820.0
2023-10-24 11:30:00,164.6,165.03,164.29,164.51,1064.0,152.0564,152.4536,151.77,151.9732,1064.0
2023-10-24 12:00:00,164.13,164.13,163.62,163.62,300.0,151.6222,151.6222,151.1511,151.1511,300.0
2023-10-24 12:30:00,163.85,163.85,163.33,163.7,1055.0,151.3635,151.3635,150.8832,151.225,1055.0
2023-10-24 13:00:00,163.78,164.13,163.78,164.13,1500.0,151.2989,151.6222,151.2989,151.6222,1500.0
2023-10-24 13:30:00,164.29,164.45,164.25,164.39,1000.0,151.77,151.9178,151.733,151.8624,1000.0
2023-10-24 14:00:00,164.32,164.34,163.86,163.86,600.0,151.7977,151.8162,151.3728,151.3728,600.0
2023-10-24 14:30:00,164.05,164.1,163.94,164.04,1000.0,151.5483,151.5945,151.4467,151.539,1000.0
2023-10-24 15:00:00,164.02,164.02,163.55,163.73,3450.0,151.5206,151.5206,151.0864,151.2527,3450.0
2023-10-24 15:30:00,163.73,163.98,163.21,163.21,9995.0,151.2527,151.4836,150.7723,150.7723,9995.0
2023-10-25 09:30:00,164.0,164.18,163.56,163.82,2750.0,151.5021,151.6684,151.0956,151.3358,2750.0
2023-10-25 10:00:00,163.53,163.53,162.62,163.18,1100.0,151.0679,151.0679,150.2273,150.7446,1100.0
2023-10-25 10:30:00,162.88,163.41,162.52,162.93,2626.0,150.4674,150.9571,150.1349,150.5136,2626.0
2023-10-25 11:00:00,163.29,163.29,162.78,163.02,700.0,150.8462,150.8462,150.3751,150.5968,700.0
2023-10-25 11:30:00,163.34,163.83,163.12,163.62,1968.0,150.8924,151.345,150.6892,151.1511,1968.0
2023-10-25 12:00:00,163.65,163.99,163.65,163.78,1100.0,151.1788,151.4929,151.1788,151.2989,1100.0
2023-10-25 12:30:00,164.06,164.06,163.4,163.41,400.0,151.5575,151.5575,150.9478,150.9571,400.0
2023-10-25 13:00:00,163.67,163.89,163.67,163.69,400.0,151.1972,151.4005,151.1972,151.2157,400.0
2023-10-25 13:30:00,163.36,163.51,163.35,163.51,1400.0,150.9109,151.0494,150.9016,151.0494,1400.0
2023-10-25 14:00:00,163.82,164.66,163.82,164.53,1987.0,151.3358,152.1118,151.3358,151.9917,1987.0
2023-10-25 14:30:00,164.57,164.68,164.5,164.58,552.0,152.0287,152.1303,151.964,152.0379,552.0
2023-10-25 15:00:00,164.74,165.13,164.69,165.03,1790.0,152.1857,152.546,152.1395,152.4536,1790.0
2023-10-25 15:30:00,165.02,165.02,164.53,164.67,9106.0,152.4444,152.4444,151.9917,152.121,9106.0
2023-10-26 09:30:00,163.49,163.49,161.49,161.87,2006.0,151.031,151.031,149.1834,149.5344,2006.0
2023-10-26 10:00:00,162.06,162.33,162.03,162.26,1519.0,149.7099,149.9594,149.6822,149.8947,1519.0
2023-10-26 10:30:00,162.15,162.91,162.15,162.43,2470.0,149.7931,150.4952,149.7931,150.0517,2470.0
2023-10-26 11:00:00,162.16,162.35,161.5,161.81,3501.0,149.8023,149.9778,149.1926,149.479,3501.0
2023-10-26 11:30:00,161.78,162.15,161.62,162.0,3059.0,149.4513,149.7931,149.3035,149.6545,3059.0
2023-10-26 12:00:00,162.18,162.18,161.36,161.47,3654.0,149.8208,149.8208,149.0633,149.1649,3654.0
2023-10-26 12:30:00,161.57,161.6,160.91,160.93,6662.0,149.2573,149.285,148.6476,148.666,6662.0
2023-10-26 13:00:00,160.89,161.03,160.53,160.56,2512.0,148.6291,148.7584,148.2965,148.3242,2512.0
2023-10-26 13:30:00,160.51,160.51,159.77,160.2,4587.0,148.2781,148.2781,147.5944,147.9917,4587.0
2023-10-26 14:00:00,160.34,160.75,160.34,160.7,1437.0,148.121,148.4998,148.121,148.4536,1437.0
2023-10-26 14:30:00,160.8,161.57,160.7,161.53,2014.0,148.546,149.2573,148.4536,149.2203,2014.0
2023-10-26 15:00:00,161.84,161.91,161.42,161.76,6300.0,149.5067,149.5714,149.1187,149.4328,6300.0
2023-10-26 15:30:00,161.73,161.91,161.5,161.74,8840.0,149.4051,149.5714,149.1926,149.4143,8840.0
2023-10-27 09:30:00,161.91,162.0,158.95,158.95,1260.0,149.5714,149.6545,146.8369,146.8369,1260.0
2023-10-27 10:00:00,158.12,159.18,158.12,159.18,500.0,146.0702,147.0494,146.0702,147.0494,500.0
2023-10-27 10:30:00,159.24,159.31,158.97,159.06,800.0,147.1048,147.1695,146.8554,146.9386,800.0
2023-10-27 11:00:00,159.25,159.42,159.16,159.27,711.0,147.1141,147.2711,147.0309,147.1325,711.0
2023-10-27 11:30:00,159.43,160.08,159.43,160.01,1363.0,147.2804,147.8808,147.2804,147.8162,1363.0
2023-10-27 12:00:00,160.07,160.07,159.53,159.58,1900.0,147.8716,147.8716,147.3727,147.4189,1900.0
2023-10-27 12:30:00,159.48,159.68,159.43,159.66,600.0,147.3265,147.5113,147.2804,147.4928,600.0
2023-10-27 13:00:00,159.95,159.95,159.13,159.24,1542.0,147.7607,147.7607,147.0032,147.1048,1542.0
2023-10-27 13:30:00,159.11,159.57,159.11,159.41,1800.0,146.9847,147.4097,146.9847,147.2619,1800.0
2023-10-27 14:00:00,159.18,159.86,159.18,159.86,601.0,147.0494,147.6776,147.0494,147.6776,601.0
2023-10-27 14:30:00,159.92,159.95,159.28,159.28,2420.0,147.733,147.7607,147.1418,147.1418,2420.0
2023-10-27 15:00:00,159.24,159.39,159.07,159.39,2100.0,147.1048,147.2434,146.9478,147.2434,2100.0
2023-10-27 15:30:00,159.4,159.98,159.4,159.95,4941.0,147.2526,147.7884,147.2526,147.7607,4941.0
2023-10-30 09:30:00,160.69,160.69,159.62,160.11,700.0,148.4443,148.4443,147.4559,147.9085,700.0
2023-10-30 10:00:00,159.8,159.82,158.79,158.86,1165.0,147.6222,147.6406,146.6891,146.7538,1165.0
2023-10-30 10:30:00,157.92,157.99,157.49,157.88,2757.0,145.8854,145.9501,145.4882,145.8485,2757.0
2023-10-30 11:00:00,158.14,158.42,158.08,158.08,1313.0,146.0887,146.3473,146.0332,146.0332,1313.0
2023-10-30 11:30:00,158.08,158.21,157.72,157.9,941.0,146.0332,146.1533,145.7007,145.867,941.0
2023-10-30 12:00:00,158.14,158.14,157.99,158.04,400.0,146.0887,146.0887,145.9501,145.9963,400.0
2023-10-30 12:30:00,158.09,158.09,157.64,157.64,800.0,146.0425,146.0425,145.6268,145.6268,800.0
2023-10-30 13:00:00,157.64,157.68,157.16,157.56,818.0,145.6268,145.6637,145.1833,145.5529,818.0
2023-10-30 13:30:00,157.73,158.32,157.73,158.32,720.0,145.7099,146.2549,145.7099,146.2549,720.0
2023-10-30 14:00:00,158.27,158.37,157.34,157.46,2021.0,146.2088,146.3011,145.3496,145.4605,2021.0
2023-10-30 14:30:00,157.66,158.13,157.58,157.66,2806.0,145.6452,146.0794,145.5713,145.6452,2806.0
2023-10-30 15:00:00,157.65,158.12,157.61,158.0,3182.0,145.636,146.0702,145.5991,145.9593,3182.0
2023-10-30 15:30:00,158.31,158.51,158.22,158.51,6987.0,146.2457,146.4305,146.1626,146.4305,6987.0
2023-10-31 09:30:00,157.45,158.56,157.45,158.56,329.0,145.4512,146.4767,145.4512,146.4767,329.0
2023-10-31 10:00:00,158.98,160.89,158.82,160.75,1801.0,146.8646,148.6291,146.7168,148.4998,1801.0
2023-10-31 10:30:00,160.13,160.13,159.86,160.06,1000.0,147.927,147.927,147.6776,147.8623,1000.0
2023-10-31 11:00:00,160.22,160.69,160.22,160.69,500.0,148.0102,148.4443,148.0102,148.4443,500.0
2023-10-31 11:30:00,160.91,161.01,160.91,160.91,1173.0,148.6476,148.74,148.6476,148.6476,1173.0
2023-10-31 12:00:00,160.74,160.74,160.39,160.6,600.0,148.4905,148.4905,148.1672,148.3612,600.0
2023-10-31 12:30:00,160.42,160.91,160.42,160.91,390.0,148.1949,148.6476,148.1949,148.6476,390.0
2023-10-31 13:00:00,160.51,160.63,160.12,160.12,1300.0,148.2781,148.3889,147.9178,147.9178,1300.0
2023-10-31 13:30:00,160.16,160.26,160.02,160.16,2600.0,147.9547,148.0471,147.8254,147.9547,2600.0
2023-10-31 14:00:00,160.16,160.17,159.6,159.6,1700.0,147.9547,147.964,147.4374,147.4374,1700.0
2023-10-31 14:30:00,159.56,159.8,159.43,159.8,1000.0,147.4004,147.6222,147.2804,147.6222,1000.0
2023-10-31 15:00:00,159.79,159.79,159.47,159.63,1700.0,147.6129,147.6129,147.3173,147.4651,1700.0
2023-10-31 15:30:00,159.57,160.42,159.38,160.36,7480.0,147.4097,148.1949,147.2342,148.1395,7480.0
2023-11-01 09:30:00,161.02,161.02,160.25,160.63,1582.0,148.7492,148.7492,148.0379,148.3889,1582.0
2023-11-01 10:00:00,160.9,161.75,160.81,161.55,1100.0,148.6383,149.4236,148.5552,149.2388,1100.0
2023-11-01 10:30:00,161.7,162.55,161.65,162.27,1350.0,149.3774,150.1626,149.3312,149.9039,1350.0
2023-11-01 11:00:00,162.15,162.2,161.74,161.81,800.0,149.7931,149.8393,149.4143,149.479,800.0
2023-11-01 11:30:00,161.29,161.68,161.14,161.68,800.0,148.9986,149.3589,148.86,149.3589,800.0
2023-11-01 12:00:00,161.72,161.83,161.68,161.68,500.0,149.3958,149.4975,149.3589,149.3589,500.0
2023-11-01 12:30:00,161.36,161.36,160.65,160.96,600.0,149.0633,149.0633,148.4074,148.6938,600.0
2023-11-01 13:00:00,160.8,160.87,160.22,160.68,900.0,148.546,148.6106,148.0102,148.4351,900.0
2023-11-01 13:30:00,160.38,160.38,159.88,160.09,1430.0,148.158,148.158,147.6961,147.8901,1430.0
2023-11-01 14:00:00,160.3,160.3,159.37,159.37,7035.0,148.0841,148.0841,147.2249,147.2249,7035.0
2023-11-01 14:30:00,159.53,159.77,158.79,159.07,10487.0,147.3727,147.5944,146.6891,146.9478,10487.0
2023-11-01 15:00:00,159.46,160.29,159.46,160.2,1727.0,147.3081,148.0748,147.3081,147.9917,1727.0
2023-11-01 15:30:00,160.25,160.46,159.35,159.44,5005.0,148.0379,148.2319,147.2065,147.2896,5005.0
2023-11-02 09:30:00,158.01,161.56,157.67,161.56,4302.0,145.9686,149.248,145.6545,149.248,4302.0
2023-11-02 10:00:00,161.52,161.79,160.6,160.71,1300.0,149.2111,149.4605,148.3612,148.4628,1300.0
2023-11-02 10:30:00,160.74,162.0,160.46,162.0,1550.0,148.4905,149.6545,148.2319,149.6545,1550.0
2023-11-02 11:00:00,161.95,162.43,161.67,162.43,1565.0,149.6083,150.0517,149.3497,150.0517,1565.0
2023-11-02 11:30:00,162.13,162.74,162.13,162.63,1762.0,149.7746,150.3381,149.7746,150.2365,1762.0
2023-11-02 12:00:00,162.83,163.01,162.4,162.57,3122.0,150.4213,150.5875,150.024,150.1811,3122.0
2023-11-02 12:30:00,162.73,162.73,162.39,162.39,1838.0,150.3289,150.3289,150.0148,150.0148,1838.0
2023-11-02 13:00:00,162.54,162.92,162.54,162.82,1318.0,150.1534,150.5044,150.1534,150.412,1318.0
2023-11-02 13:30:00,162.95,163.27,162.77,163.25,2621.0,150.5321,150.8277,150.3658,150.8092,2621.0
2023-11-02 14:00:00,163.22,163.34,163.07,163.13,1843.0,150.7815,150.8924,150.643,150.6984,1843.0
2023-11-02 14:30:00,163.33,163.43,162.48,162.58,2395.0,150.8832,150.9755,150.0979,150.1903,2395.0
2023-11-02 15:00:00,162.54,162.59,162.2,162.58,3645.0,150.1534,150.1995,149.8393,150.1903,3645.0
2023-11-02 15:30:00,162.61,163.37,162.61,163.2,11887.0,150.218,150.9201,150.218,150.7631,11887.0
2023-11-03 09:30:00,163.17,164.02,162.5,163.65,900.0,150.7353,151.5206,150.1164,151.1788,900.0
2023-11-03 10:00:00,163.88,163.88,161.92,162.39,2210.0,151.3912,151.3912,149.5806,150.0148,2210.0
2023-11-03 10:30:00,162.31,162.32,161.2,161.39,2733.0,149.9409,149.9501,148.9155,149.091,2733.0
2023-11-03 11:00:00,161.67,161.89,161.67,161.89,1496.0,149.3497,149.5529,149.3497,149.5529,1496.0
2023-11-03 11:30:00,162.13,162.13,162.0,162.06,500.0,149.7746,149.7746,149.6545,149.7099,500.0
2023-11-03 12:00:00,162.5,162.5,161.99,161.99,500.0,150.1164,150.1164,149.6453,149.6453,500.0
2023-11-03 12:30:00,161.87,161.97,161.69,161.69,700.0,149.5344,149.6268,149.3681,149.3681,700.0
2023-11-03 13:00:00,161.84,161.84,161.37,161.39,1300.0,149.5067,149.5067,149.0725,149.091,1300.0
2023-11-03 13:30:00,161.44,161.53,161.28,161.45,1820.0,149.1372,149.2203,148.9894,149.1464,1820.0
2023-11-03 14:00:00,161.2,161.4,160.93,160.97,1761.0,148.9155,149.1002,148.666,148.703,1761.0
2023-11-03 14:30:00,161.19,161.82,161.19,161.81,1647.0,148.9062,149.4882,148.9062,149.479,1647.0
2023-11-03 15:00:00,161.75,162.31,161.71,162.01,4629.0,149.4236,149.9409,149.3866,149.6637,4629.0
2023-11-03 15:30:00,162.2,162.29,162.0,162.13,5243.0,149.8393,149.9224,149.6545,149.7746,5243.0
2023-11-06 09:30:00,162.68,162.83,161.33,161.36,3553.0,150.2827,150.4213,149.0356,149.0633,3553.0
2023-11-06 10:00:00,161.76,162.06,161.56,161.97,1290.0,149.4328,149.7099,149.248,149.6268,1290.0
2023-11-06 10:30:00,162.11,162.24,161.55,161.57,1612.0,149.7561,149.8762,149.2388,149.2573,1612.0
2023-11-06 11:00:00,161.54,161.65,161.4,161.46,2000.0,149.2296,149.3312,149.1002,149.1557,2000.0
2023-11-06 11:30:00,161.45,161.51,161.16,161.51,1700.0,149.1464,149.2018,148.8785,149.2018,1700.0
2023-11-06 12:00:00,161.65,161.65,161.09,161.11,1500.0,149.3312,149.3312,148.8139,148.8323,1500.0
2023-11-06 12:30:00,161.2,161.2,160.82,160.9,2308.0,148.9155,148.9155,148.5644,148.6383,2308.0
2023-11-06 13:00:00,160.9,160.9,160.49,160.5,2491.0,148.6383,148.6383,148.2596,148.2688,2491.0
2023-11-06 13:30:00,160.48,160.6,159.73,159.87,5700.0,148.2503,148.3612,147.5575,147.6868,5700.0
2023-11-06 14:00:00,159.77,159.78,159.14,159.68,3734.0,147.5944,147.6037,147.0125,147.5113,3734.0
2023-11-06 14:30:00,159.96,160.5,159.95,160.5,2274.0,147.77,148.2688,147.7607,148.2688,2274.0
2023-11-06 15:00:00,160.51,160.74,160.2,160.27,7652.0,148.2781,148.4905,147.9917,148.0563,7652.0
2023-11-06 15:30:00,160.42,160.68,159.97,160.16,9873.0,148.1949,148.4351,147.7792,147.9547,9873.0
2023-11-07 09:30:00,157.2,157.2,153.75,155.8,13150.0,145.2203,145.2203,142.0332,143.927,13150.0
2023-11-07 10:00:00,155.89,157.2,155.59,156.97,8134.0,144.0101,145.2203,143.733,145.0078,8134.0
2023-11-07 10:30:00,156.94,158.04,156.89,158.04,6445.0,144.9801,145.9963,144.9339,145.9963,6445.0
2023-11-07 11:00:00,158.01,158.2,157.52,157.6,5945.0,145.9686,146.1441,145.5159,145.5898,5945.0
2023-11-07 11:30:00,157.56,158.02,157.38,158.0,3754.0,145.5529,145.9778,145.3866,145.9593,3754.0
2023-11-07 12:00:00,158.48,158.48,157.81,158.17,5125.0,146.4028,146.4028,145.7838,146.1164,5125.0
2023-11-07 12:30:00,158.11,158.93,158.11,158.83,6370.0,146.0609,146.8185,146.0609,146.7261,6370.0
2023-11-07 13:00:00,158.9,159.64,158.84,159.36,10609.0,146.7907,147.4744,146.7353,147.2157,10609.0
2023-11-07 13:30:00,159.38,160.02,159.37,159.64,3693.0,147.2342,147.8254,147.2249,147.4744,3693.0
2023-11-07 14:00:00,159.56,159.78,158.91,159.54,2040.0,147.4004,147.6037,146.8,147.382,2040.0
2023-11-07 14:30:00,159.81,159.81,158.46,158.46,3781.0,147.6314,147.6314,146.3843,146.3843,3781.0
2023-11-07 15:00:00,158.4,158.61,158.17,158.5,4715.0,146.3288,146.5228,146.1164,146.4212,4715.0
2023-11-07 15:30:00,158.59,159.06,158.46,158.79,10930.0,146.5044,146.9386,146.3843,146.6891,10930.0
2023-11-08 09:30:00,158.72,159.37,157.9,159.09,4036.0,146.6245,147.2249,145.867,146.9663,4036.0
2023-11-08 10:00:00,158.56,158.59,157.59,157.95,6956.0,146.4767,146.5044,145.5806,145.9131,6956.0
2023-11-08 10:30:00,157.92,158.58,157.01,157.21,6555.0,145.8854,146.4951,145.0448,145.2295,6555.0
2023-11-08 11:00:00,157.35,157.55,156.99,157.2,1400.0,145.3589,145.5436,145.0263,145.2203,1400.0
2023-11-08 11:30:00,157.33,157.77,157.18,157.39,8935.0,145.3404,145.7469,145.2018,145.3958,8935.0
2023-11-08 12:00:00,157.49,157.49,156.97,157.1,1600.0,145.4882,145.4882,145.0078,145.1279,1600.0
2023-11-08 12:30:00,156.65,156.69,156.49,156.49,400.0,144.7122,144.7492,144.5644,144.5644,400.0
2023-11-08 13:00:00,156.66,156.68,156.17,156.24,1950.0,144.7214,144.7399,144.2688,144.3335,1950.0
2023-11-08 13:30:00,156.01,156.32,156.01,156.03,2700.0,144.121,144.4074,144.121,144.1395,2700.0
2023-11-08 14:00:00,155.84,156.29,155.47,155.56,2750.0,143.9639,144.3796,143.6221,143.7053,2750.0
2023-11-08 14:30:00,155.41,155.87,155.17,155.86,6068.0,143.5667,143.9917,143.345,143.9824,6068.0
2023-11-08 15:00:00,155.87,156.05,155.27,156.05,2916.0,143.9917,144.1579,143.4374,144.1579,2916.0
2023-11-08 15:30:00,156.14,156.73,155.84,156.02,7444.0,144.2411,144.7861,143.9639,144.1302,7444.0
2023-11-09 09:30:00,156.96,156.98,155.88,156.02,3126.0,144.9986,145.0171,144.0009,144.1302,3126.0
2023-11-09 10:00:00,156.14,157.42,156.1,157.42,2648.0,144.2411,145.4235,144.2041,145.4235,2648.0
2023-11-09 10:30:00,157.5,158.11,157.5,157.89,1223.0,145.4974,146.0609,145.4974,145.8577,1223.0
2023-11-09 11:00:00,158.06,158.06,156.98,157.22,5827.0,146.0148,146.0148,145.0171,145.2388,5827.0
2023-11-09 11:30:00,157.0,157.0,156.64,156.81,9838.0,145.0355,145.0355,144.703,144.86,9838.0
2023-11-09 12:00:00,156.53,157.14,156.53,157.14,2448.0,144.6014,145.1649,144.6014,145.1649,2448.0
2023-11-09 12:30:00,157.36,157.36,156.73,157.22,2744.0,145.3681,145.3681,144.7861,145.2388,2744.0
2023-11-09 13:00:00,156.93,156.93,156.49,156.81,1990.0,144.9709,144.9709,144.5644,144.86,1990.0
2023-11-09 13:30:00,156.4,156.57,156.36,156.57,935.0,144.4813,144.6383,144.4443,144.6383,935.0
2023-11-09 14:00:00,156.4,156.5,156.08,156.47,1609.0,144.4813,144.5736,144.1856,144.5459,1609.0
2023-11-09 14:30:00,156.37,156.37,155.58,155.58,2070.0,144.4535,144.4535,143.7238,143.7238,2070.0
2023-11-09 15:00:00,155.62,156.24,155.62,156.07,2409.0,143.7607,144.3335,143.7607,144.1764,2409.0
2023-11-09 15:30:00,156.13,156.27,155.51,155.6,8672.0,144.2318,144.3612,143.6591,143.7422,8672.0
2023-11-10 09:30:00,157.94,158.08,156.35,156.35,7600.0,145.9039,146.0332,144.4351,144.4351,7600.0
2023-11-10 10:00:00,156.53,156.81,156.33,156.74,2977.0,144.6014,144.86,144.4166,144.7954,2977.0
2023-11-10 10:30:00,156.65,156.65,155.94,156.09,1598.0,144.7122,144.7122,144.0563,144.1949,1598.0
2023-11-10 11:00:00,156.47,157.2,156.37,157.18,3564.0,144.5459,145.2203,144.4535,145.2018,3564.0
2023-11-10 11:30:00,157.06,157.31,157.03,157.15,2883.0,145.091,145.3219,145.0633,145.1741,2883.0
2023-11-10 12:00:00,157.71,157.79,157.62,157.75,2486.0,145.6914,145.7653,145.6083,145.7284,2486.0
2023-11-10 12:30:00,157.75,158.37,157.75,158.37,1700.0,145.7284,146.3011,145.7284,146.3011,1700.0
2023-11-10 13:00:00,158.47,158.57,158.14,158.43,1300.0,146.3935,146.4859,146.0887,146.3566,1300.0
2023-11-10 13:30:00,158.42,158.5,158.1,158.1,600.0,146.3473,146.4212,146.0517,146.0517,600.0
2023-11-10 14:00:00,158.0,158.3,157.64,157.7,1300.0,145.9593,146.2365,145.6268,145.6822,1300.0
2023-11-10 14:30:00,157.55,157.77,157.51,157.66,800.0,145.5436,145.7469,145.5067,145.6452,800.0
2023-11-10 15:00:00,157.54,157.86,157.5,157.69,2811.0,145.5344,145.83,145.4974,145.673,2811.0
2023-11-10 15:30:00,157.8,157.8,157.46,157.66,9870.0,145.7746,145.7746,145.4605,145.6452,9870.0
2023-11-13 09:30:00,158.0,158.66,157.35,158.66,2992.0,145.9593,146.569,145.3589,146.569,2992.0
2023-11-13 10:00:00,159.1,159.34,158.83,158.97,1400.0,146.9755,147.1972,146.7261,146.8554,1400.0
2023-11-13 10:30:00,158.71,158.92,158.57,158.77,2624.0,146.6152,146.8092,146.4859,146.6707,2624.0
2023-11-13 11:00:00,158.73,158.76,158.69,158.69,400.0,146.6337,146.6614,146.5967,146.5967,400.0
2023-11-13 11:30:00,158.01,158.4,158.01,158.36,900.0,145.9686,146.3288,145.9686,146.2919,900.0
2023-11-13 12:00:00,158.37,158.37,158.18,158.18,1400.0,146.3011,146.3011,146.1256,146.1256,1400.0
2023-11-13 12:30:00,157.67,157.67,157.66,157.66,200.0,145.6545,145.6545,145.6452,145.6452,200.0
2023-11-13 13:00:00,157.78,157.78,157.65,157.67,400.0,145.7561,145.7561,145.636,145.6545,400.0
2023-11-13 13:30:00,157.67,158.03,157.67,158.03,600.0,145.6545,145.987,145.6545,145.987,600.0
2023-11-13 14:00:00,158.35,158.35,158.06,158.06,750.0,146.2827,146.2827,146.0148,146.0148,750.0
2023-11-13 14:30:00,158.07,158.38,158.07,158.19,600.0,146.024,146.3104,146.024,146.1349,600.0
2023-11-13 15:00:00,158.23,158.28,158.16,158.25,1200.0,146.1718,146.218,146.1071,146.1903,1200.0
2023-11-13 15:30:00,158.29,158.35,158.05,158.1,4778.0,146.2272,146.2827,146.0055,146.0517,4778.0
2023-11-14 09:30:00,159.05,159.49,158.93,159.12,13636.0,146.9293,147.3358,146.8185,146.994,13636.0
2023-11-14 10:00:00,158.35,159.25,158.24,159.25,13085.0,146.2827,147.1141,146.181,147.1141,13085.0
2023-11-14 10:30:00,158.85,159.51,158.85,159.5,5052.0,146.7446,147.3543,146.7446,147.345,5052.0
2023-11-14 11:00:00,159.28,159.51,158.88,158.88,5812.0,147.1418,147.3543,146.7723,146.7723,5812.0
2023-11-14 11:30:00,159.35,159.45,159.01,159.23,18861.0,147.2065,147.2988,146.8924,147.0956,18861.0
2023-11-14 12:00:00,159.21,159.31,158.2,158.2,8565.0,147.0771,147.1695,146.1441,146.1441,8565.0
2023-11-14 12:30:00,158.48,158.65,158.26,158.63,1300.0,146.4028,146.5598,146.1995,146.5413,1300.0
2023-11-14 13:00:00,158.49,159.35,158.49,159.3,1118.0,146.412,147.2065,146.412,147.1603,1118.0
2023-11-14 13:30:00,159.4,159.69,159.36,159.44,6975.0,147.2526,147.5205,147.2157,147.2896,6975.0
2023-11-14 14:00:00,159.37,159.43,159.23,159.38,10363.0,147.2249,147.2804,147.0956,147.2342,10363.0
2023-11-14 14:30:00,159.39,159.61,159.36,159.45,3965.0,147.2434,147.4466,147.2157,147.2988,3965.0
2023-11-14 15:00:00,159.39,159.42,159.19,159.3,3033.0,147.2434,147.2711,147.0586,147.1603,3033.0
2023-11-14 15:30:00,159.17,159.56,159.02,159.09,8945.0,147.0402,147.4004,146.9016,146.9663,8945.0
2023-11-15 09:30:00,156.0,156.68,155.79,156.11,18291.0,147.2291,147.8709,147.0309,147.3329,18291.0
2023-11-15 10:00:00,155.82,157.0,155.81,157.0,4349.0,147.0592,148.1729,147.0498,148.1729,4349.0
2023-11-15 10:30:00,157.43,157.75,157.42,157.45,1506.0,148.5787,148.8807,148.5693,148.5976,1506.0
2023-11-15 11:00:00,157.48,157.54,157.08,157.08,1000.0,148.6259,148.6825,148.2484,148.2484,1000.0
2023-11-15 11:30:00,156.91,156.99,156.74,156.99,800.0,148.088,148.1635,147.9275,148.1635,800.0
2023-11-15 12:00:00,157.11,157.16,156.72,157.14,2284.0,148.2767,148.3239,147.9086,148.305,2284.0
2023-11-15 12:30:00,157.08,157.27,156.98,157.1,3352.0,148.2484,148.4277,148.154,148.2673,3352.0
2023-11-15 13:00:00,157.01,157.06,156.8,157.06,2368.0,148.1823,148.2295,147.9841,148.2295,2368.0
2023-11-15 13:30:00,157.01,157.01,156.57,156.85,1808.0,148.1823,148.1823,147.7671,148.0313,1808.0
2023-11-15 14:00:00,156.84,157.28,156.84,157.28,1040.0,148.0219,148.4372,148.0219,148.4372,1040.0
2023-11-15 14:30:00,157.25,157.25,156.85,156.85,1220.0,148.4088,148.4088,148.0313,148.0313,1220.0
2023-11-15 15:00:00,156.67,156.67,155.96,156.16,1820.0,147.8615,147.8615,147.1914,147.3801,1820.0
2023-11-15 15:30:00,156.18,156.22,155.63,155.8,4258.0,147.399,147.4368,146.8799,147.0404,4258.0
2023-11-16 09:30:00,154.46,154.46,152.28,152.28,2872.0,145.7757,145.7757,143.7183,143.7183,2872.0
2023-11-16 10:00:00,152.0,152.08,151.13,151.38,2708.0,143.454,143.5295,142.6329,142.8689,2708.0
2023-11-16 10:30:00,151.26,151.28,150.75,150.92,966.0,142.7556,142.7745,142.2743,142.4347,966.0
2023-11-16 11:00:00,151.0,151.38,150.55,150.6,1800.0,142.5102,142.8689,142.0855,142.1327,1800.0
2023-11-16 11:30:00,150.6,150.79,149.78,149.78,4285.0,142.1327,142.3121,141.3588,141.3588,4285.0
2023-11-16 12:00:00,149.68,149.68,148.84,149.29,3011.0,141.2645,141.2645,140.4717,140.8964,3011.0
2023-11-16 12:30:00,149.2,149.51,149.0,149.26,2528.0,140.8114,141.104,140.6227,140.8681,2528.0
2023-11-16 13:00:00,149.3,149.62,149.22,149.62,4444.0,140.9058,141.2078,140.8303,141.2078,4444.0
2023-11-16 13:30:00,149.86,150.16,149.8,150.04,2010.0,141.4343,141.7175,141.3777,141.6042,2010.0
2023-11-16 14:00:00,150.02,151.29,150.01,151.11,3217.0,141.5853,142.7839,141.5759,142.6141,3217.0
2023-11-16 14:30:00,151.14,151.84,151.14,151.33,5979.0,142.6424,143.303,142.6424,142.8217,5979.0
2023-11-16 15:00:00,151.71,152.38,151.6,152.26,20012.0,143.1803,143.8127,143.0765,143.6994,20012.0
2023-11-16 15:30:00,152.27,152.53,151.97,152.48,75570.0,143.7088,143.9542,143.4257,143.907,75570.0
2023-11-17 09:30:00,154.14,155.0,153.91,154.61,3996.0,145.4737,146.2853,145.2566,145.9173,3996.0
2023-11-17 10:00:00,154.74,155.44,154.69,155.44,3687.0,146.04,146.7006,145.9928,146.7006,3687.0
2023-11-17 10:30:00,156.0,156.25,155.72,156.07,3600.0,147.2291,147.4651,146.9649,147.2952,3600.0
2023-11-17 11:00:00,156.14,156.14,155.82,155.94,1000.0,147.3613,147.3613,147.0592,147.1725,1000.0
2023-11-17 11:30:00,155.46,156.06,155.46,155.98,2984.0,146.7195,147.2858,146.7195,147.2103,2984.0
2023-11-17 12:00:00,155.93,156.42,155.93,156.42,3000.0,147.1631,147.6255,147.1631,147.6255,3000.0
2023-11-17 12:30:00,156.82,157.25,156.7,157.09,2894.0,148.003,148.4088,147.8898,148.2578,2894.0
2023-11-17 13:00:00,157.15,157.26,156.91,156.91,1100.0,148.3145,148.4183,148.088,148.088,1100.0
2023-11-17 13:30:00,157.06,157.4,157.01,157.28,4772.0,148.2295,148.5504,148.1823,148.4372,4772.0
2023-11-17 14:00:00,157.23,157.23,156.58,156.91,2898.0,148.39,148.39,147.7765,148.088,2898.0
2023-11-17 14:30:00,157.0,157.23,156.92,157.23,2610.0,148.1729,148.39,148.0974,148.39,2610.0
2023-11-17 15:00:00,157.3,157.32,156.86,156.87,3161.0,148.456,148.4749,148.0408,148.0502,3161.0
2023-11-17 15:30:00,156.86,156.86,156.1,156.18,11809.0,148.0408,148.0408,147.3235,147.399,11809.0
2023-11-20 09:30:00,156.99,157.74,156.68,157.16,3448.0,148.1635,148.8713,147.8709,148.3239,3448.0
2023-11-20 10:00:00,157.17,157.62,157.15,157.5,1599.0,148.3333,148.758,148.3145,148.6448,1599.0
2023-11-20 10:30:00,157.29,157.29,156.57,156.57,1543.0,148.4466,148.4466,147.7671,147.7671,1543.0
2023-11-20 11:00:00,156.51,156.51,156.15,156.29,1222.0,147.7105,147.7105,147.3707,147.5028,1222.0
2023-11-20 11:30:00,156.37,156.44,156.3,156.38,1139.0,147.5783,147.6444,147.5123,147.5878,1139.0
2023-11-20 12:00:00,155.98,156.27,155.86,155.87,1601.0,147.2103,147.4839,147.097,147.1064,1601.0
2023-11-20 12:30:00,155.9,156.24,155.65,156.2,3929.0,147.1347,147.4556,146.8988,147.4179,3929.0
2023-11-20 13:00:00,156.33,156.65,156.33,156.38,1931.0,147.5406,147.8426,147.5406,147.5878,1931.0
2023-11-20 13:30:00,156.42,156.54,156.42,156.53,1000.0,147.6255,147.7388,147.6255,147.7293,1000.0
2023-11-20 14:00:00,156.25,156.29,156.03,156.21,1000.0,147.4651,147.5028,147.2574,147.4273,1000.0
2023-11-20 14:30:00,156.2,156.52,156.2,156.48,1801.0,147.4179,147.7199,147.4179,147.6821,1801.0
2023-11-20 15:00:00,156.34,156.54,156.28,156.51,920.0,147.55,147.7388,147.4934,147.7105,920.0
2023-11-20 15:30:00,156.45,156.45,156.0,156.05,5459.0,147.6538,147.6538,147.2291,147.2763,5459.0
2023-11-21 09:30:00,154.67,154.68,153.76,153.94,2600.0,145.9739,145.9833,145.1151,145.2849,2600.0
2023-11-21 10:00:00,153.85,154.48,153.85,154.32,3350.0,145.2,145.7946,145.2,145.6436,3350.0
2023-11-21 10:30:00,154.53,155.1,154.47,155.1,1123.0,145.8418,146.3797,145.7851,146.3797,1123.0
2023-11-21 11:00:00,155.24,155.29,154.83,154.83,300.0,146.5119,146.559,146.1249,146.1249,300.0
2023-11-21 11:30:00,154.99,155.49,154.99,155.45,1200.0,146.2759,146.7478,146.2759,146.71,1200.0
2023-11-21 12:00:00,155.37,155.37,155.16,155.25,2454.0,146.6345,146.6345,146.4364,146.5213,2454.0
2023-11-21 12:30:00,155.2,155.3,155.14,155.29,2990.0,146.4741,146.5685,146.4175,146.559,2990.0
2023-11-21 13:00:00,155.4,155.4,155.06,155.07,1000.0,146.6629,146.6629,146.342,146.3514,1000.0
2023-11-21 13:30:00,155.01,155.22,154.76,155.2,1707.0,146.2948,146.493,146.0588,146.4741,1707.0
2023-11-21 14:00:00,155.28,155.5,155.28,155.44,1226.0,146.5496,146.7572,146.5496,146.7006,1226.0
2023-11-21 14:30:00,155.34,155.35,154.94,155.06,1600.0,146.6062,146.6157,146.2287,146.342,1600.0
2023-11-21 15:00:00,155.11,155.28,155.01,155.26,3852.0,146.3892,146.5496,146.2948,146.5307,3852.0
2023-11-21 15:30:00,155.27,155.42,155.06,155.06,5629.0,146.5402,146.6817,146.342,146.342,5629.0
2023-11-22 09:30:00,150.7,152.42,150.13,152.0,3335.0,142.2271,143.8504,141.6892,143.454,3335.0
2023-11-22 10:00:00,152.11,152.81,151.9,152.81,1985.0,143.5578,144.2185,143.3596,144.2185,1985.0
2023-11-22 10:30:00,152.86,152.89,152.44,152.5,1400.0,144.2657,144.294,143.8693,143.9259,1400.0
2023-11-22 11:00:00,152.69,153.08,152.69,153.08,1700.0,144.1052,144.4733,144.1052,144.4733,1700.0
2023-11-22 11:30:00,153.0,153.05,152.69,153.02,1400.0,144.3978,144.445,144.1052,144.4167,1400.0
2023-11-22 12:00:00,153.07,154.0,153.07,154.0,1754.0,144.4639,145.3416,144.4639,145.3416,1754.0
2023-11-22 12:30:00,153.76,153.76,153.39,153.75,2475.0,145.1151,145.1151,144.7659,145.1056,2475.0
2023-11-22 13:00:00,153.83,154.02,153.83,154.02,717.0,145.1811,145.3604,145.1811,145.3604,717.0
2023-11-22 13:30:00,153.74,153.86,153.64,153.85,588.0,145.0962,145.2094,145.0018,145.2,588.0
2023-11-22 14:00:00,153.86,154.23,153.77,154.23,1573.0,145.2094,145.5586,145.1245,145.5586,1573.0
2023-11-22 14:30:00,154.01,154.01,153.84,153.84,704.0,145.351,145.351,145.1906,145.1906,704.0
2023-11-22 15:00:00,154.0,154.37,153.99,154.37,1400.0,145.3416,145.6908,145.3321,145.6908,1400.0
2023-11-22 15:30:00,154.36,154.6,154.16,154.17,5034.0,145.6813,145.9078,145.4926,145.502,5034.0
2023-11-24 09:30:00,155.26,155.45,154.86,155.37,1100.0,146.5307,146.71,146.1532,146.6345,1100.0
2023-11-24 10:00:00,156.0,156.0,155.45,155.68,1843.0,147.2291,147.2291,146.71,146.9271,1843.0
2023-11-24 10:30:00,155.45,156.21,155.45,156.1,2650.0,146.71,147.4273,146.71,147.3235,2650.0
2023-11-24 11:00:00,156.05,156.05,155.5,155.74,1800.0,147.2763,147.2763,146.7572,146.9837,1800.0
2023-11-24 11:30:00,155.7,155.7,155.34,155.39,1000.0,146.946,146.946,146.6062,146.6534,1000.0
2023-11-24 12:00:00,155.21,155.35,155.0,155.04,1000.0,146.4835,146.6157,146.2853,146.3231,1000.0
2023-11-24 12:30:00,155.08,155.08,154.53,154.59,2203.0,146.3609,146.3609,145.8418,145.8984,2203.0
2023-11-27 09:30:00,153.27,153.48,152.86,153.48,2237.0,144.6526,144.8508,144.2657,144.8508,2237.0
2023-11-27 10:00:00,153.71,153.98,153.7,153.96,1497.0,145.0679,145.3227,145.0584,145.3038,1497.0
2023-11-27 10:30:00,153.84,154.17,153.54,153.54,1911.0,145.1906,145.502,144.9074,144.9074,1911.0
2023-11-27 11:00:00,153.47,153.47,153.3,153.3,1122.0,144.8414,144.8414,144.6809,144.6809,1122.0
2023-11-27 11:30:00,153.5,153.56,153.02,153.08,1225.0,144.8697,144.9263,144.4167,144.4733,1225.0
2023-11-27 12:00:00,153.28,153.38,152.91,152.91,1050.0,144.6621,144.7564,144.3129,144.3129,1050.0
2023-11-27 12:30:00,152.86,153.01,152.62,152.62,619.0,144.2657,144.4072,144.0392,144.0392,619.0
2023-11-27 13:00:00,152.81,153.27,152.77,153.27,700.0,144.2185,144.6526,144.1807,144.6526,700.0
2023-11-27 13:30:00,153.31,153.39,152.94,153.17,1380.0,144.6904,144.7659,144.3412,144.5582,1380.0
2023-11-27 14:00:00,153.25,153.49,153.25,153.26,1000.0,144.6337,144.8602,144.6337,144.6432,1000.0
2023-11-27 14:30:00,153.34,153.42,153.31,153.42,1000.0,144.7187,144.7942,144.6904,144.7942,1000.0
2023-11-27 15:00:00,153.35,153.42,153.18,153.2,1927.0,144.7281,144.7942,144.5677,144.5866,1927.0
2023-11-27 15:30:00,153.24,154.1,153.24,154.01,6513.0,144.6243,145.436,144.6243,145.351,6513.0
2023-11-28 09:30:00,153.75,154.37,153.54,154.35,2421.0,145.1056,145.6908,144.9074,145.6719,2421.0
2023-11-28 10:00:00,154.44,154.65,154.13,154.54,2375.0,145.7568,145.955,145.4643,145.8512,2375.0
2023-11-28 10:30:00,154.58,155.23,154.58,155.23,700.0,145.889,146.5024,145.889,146.5024,700.0
2023-11-28 11:00:00,155.4,155.72,155.31,155.46,1818.0,146.6629,146.9649,146.5779,146.7195,1818.0
2023-11-28 11:30:00,155.52,155.52,155.23,155.51,2001.0,146.7761,146.7761,146.5024,146.7667,2001.0
2023-11-28 12:00:00,155.34,155.44,155.23,155.23,600.0,146.6062,146.7006,146.5024,146.5024,600.0
2023-11-28 12:30:00,155.18,155.18,154.9,155.0,900.0,146.4552,146.4552,146.191,146.2853,900.0
2023-11-28 13:00:00,154.96,155.01,154.56,154.56,2302.0,146.2476,146.2948,145.8701,145.8701,2302.0
2023-11-28 13:30:00,154.21,154.37,154.21,154.37,600.0,145.5398,145.6908,145.5398,145.6908,600.0
2023-11-28 14:00:00,154.4,154.51,154.06,154.08,1100.0,145.7191,145.8229,145.3982,145.4171,1100.0
2023-11-28 14:30:00,154.13,154.15,153.76,153.93,2514.0,145.4643,145.4831,145.1151,145.2755,2514.0
2023-11-28 15:00:00,153.96,154.09,153.83,154.09,7552.0,145.3038,145.4265,145.1811,145.4265,7552.0
2023-11-28 15:30:00,153.97,154.21,153.95,154.02,3787.0,145.3133,145.5398,145.2944,145.3604,3787.0
2023-11-29 09:30:00,154.3,154.3,154.0,154.14,1270.0,145.6247,145.6247,145.3416,145.4737,1270.0
2023-11-29 10:00:00,154.06,154.28,153.26,153.32,1935.0,145.3982,145.6058,144.6432,144.6998,1935.0
2023-11-29 10:30:00,153.41,153.63,153.06,153.45,1859.0,144.7847,144.9924,144.4544,144.8225,1859.0
2023-11-29 11:00:00,153.37,153.51,153.22,153.22,2400.0,144.747,144.8791,144.6054,144.6054,2400.0
2023-11-29 11:30:00,153.16,153.53,153.16,153.53,500.0,144.5488,144.898,144.5488,144.898,500.0
2023-11-29 12:00:00,153.6,153.88,153.6,153.79,699.0,144.9641,145.2283,144.9641,145.1434,699.0
2023-11-29 12:30:00,153.74,154.0,153.61,153.61,1334.0,145.0962,145.3416,144.9735,144.9735,1334.0
2023-11-29 13:00:00,153.82,154.12,153.82,154.1,1300.0,145.1717,145.4548,145.1717,145.436,1300.0
2023-11-29 13:30:00,154.22,154.22,154.18,154.18,500.0,145.5492,145.5492,145.5115,145.5115,500.0
2023-11-29 14:00:00,154.13,154.29,153.96,153.96,800.0,145.4643,145.6153,145.3038,145.3038,800.0
2023-11-29 14:30:00,153.96,154.0,153.79,153.86,1500.0,145.3038,145.3416,145.1434,145.2094,1500.0
2023-11-29 15:00:00,153.79,153.79,153.19,153.49,3600.0,145.1434,145.1434,144.5771,144.8602,3600.0
2023-11-29 15:30:00,153.31,153.87,153.23,153.81,6045.0,144.6904,145.2189,144.6149,145.1623,6045.0
2023-11-30 09:30:00,155.51,156.67,155.5,156.52,5649.0,146.7667,147.8615,146.7572,147.7199,5649.0
2023-11-30 10:00:00,156.73,157.3,156.73,157.11,1956.0,147.9181,148.456,147.9181,148.2767,1956.0
2023-11-30 10:30:00,157.15,157.15,155.14,155.14,1323.0,148.3145,148.3145,146.4175,146.4175,1323.0
2023-11-30 11:00:00,154.62,154.62,152.22,152.22,5115.0,145.9267,145.9267,143.6617,143.6617,5115.0
2023-11-30 11:30:00,152.0,152.23,151.23,151.66,5300.0,143.454,143.6711,142.7273,143.1331,5300.0
2023-11-30 12:00:00,151.68,152.43,151.68,152.2,3327.0,143.152,143.8598,143.152,143.6428,3327.0
2023-11-30 12:30:00,152.39,153.44,152.38,153.17,1549.0,143.8221,144.8131,143.8127,144.5582,1549.0
2023-11-30 13:00:00,153.23,153.76,153.21,153.21,1491.0,144.6149,145.1151,144.596,144.596,1491.0
2023-11-30 13:30:00,153.28,153.74,153.28,153.66,1933.0,144.6621,145.0962,144.6621,145.0207,1933.0
2023-11-30 14:00:00,153.74,154.04,153.58,154.03,2033.0,145.0962,145.3793,144.9452,145.3699,2033.0
2023-11-30 14:30:00,153.99,154.19,153.93,154.19,1749.0,145.3321,145.5209,145.2755,145.5209,1749.0
2023-11-30 15:00:00,154.2,154.26,153.99,154.01,3609.0,145.5303,145.587,145.3321,145.351,3609.0
2023-11-30 15:30:00,154.08,154.61,153.62,154.41,10934.0,145.4171,145.9173,144.9829,145.7285,10934.0
2023-12-01 09:30:00,154.67,155.59,154.67,155.58,888.0,145.9739,146.8422,145.9739,146.8327,888.0
2023-12-01 10:00:00,156.12,156.53,155.92,155.92,3478.0,147.3424,147.7293,147.1536,147.1536,3478.0
2023-12-01 10:30:00,156.23,156.25,155.23,155.6,776.0,147.4462,147.4651,146.5024,146.8516,776.0
2023-12-01 11:00:00,156.01,156.31,155.8,156.24,1423.0,147.2386,147.5217,147.0404,147.4556,1423.0
2023-12-01 11:30:00,155.74,156.28,155.67,156.28,1200.0,146.9837,147.4934,146.9177,147.4934,1200.0
2023-12-01 12:00:00,156.4,156.4,156.01,156.01,1824.0,147.6066,147.6066,147.2386,147.2386,1824.0
2023-12-01 12:30:00,156.2,156.2,156.08,156.15,900.0,147.4179,147.4179,147.3046,147.3707,900.0
2023-12-01 13:00:00,156.11,156.11,154.7,154.76,1100.0,147.3329,147.3329,146.0022,146.0588,1100.0
2023-12-01 13:30:00,154.54,154.54,154.33,154.33,800.0,145.8512,145.8512,145.653,145.653,800.0
2023-12-01 14:00:00,154.17,154.54,153.85,153.85,2433.0,145.502,145.8512,145.2,145.2,2433.0
2023-12-01 14:30:00,153.69,154.68,153.69,154.44,4024.0,145.049,145.9833,145.049,145.7568,4024.0
2023-12-01 15:00:00,154.4,154.96,154.26,154.96,1600.0,145.7191,146.2476,145.587,146.2476,1600.0
2023-12-01 15:30:00,155.07,155.12,154.2,154.26,4504.0,146.3514,146.3986,145.5303,145.587,4504.0
2023-12-04 09:30:00,152.55,154.0,152.43,153.5,3400.0,143.9731,145.3416,143.8598,144.8697,3400.0
2023-12-04 10:00:00,152.73,153.27,152.66,153.18,2502.0,144.143,144.6526,144.0769,144.5677,2502.0
2023-12-04 10:30:00,153.4,153.95,153.4,153.62,4243.0,144.7753,145.2944,144.7753,144.9829,4243.0
2023-12-04 11:00:00,153.55,153.71,152.95,153.46,1200.0,144.9169,145.0679,144.3506,144.8319,1200.0
2023-12-04 11:30:00,153.42,153.53,153.08,153.4,1700.0,144.7942,144.898,144.4733,144.7753,1700.0
2023-12-04 12:00:00,153.52,153.74,153.37,153.71,1956.0,144.8886,145.0962,144.747,145.0679,1956.0
2023-12-04 12:30:00,153.57,153.61,153.34,153.34,731.0,144.9357,144.9735,144.7187,144.7187,731.0
2023-12-04 13:00:00,153.38,153.39,152.86,152.86,800.0,144.7564,144.7659,144.2657,144.2657,800.0
2023-12-04 13:30:00,153.06,153.18,152.96,152.96,800.0,144.4544,144.5677,144.36,144.36,800.0
2023-12-04 14:00:00,153.03,153.31,153.03,153.31,910.0,144.4261,144.6904,144.4261,144.6904,910.0
2023-12-04 14:30:00,153.57,153.82,153.35,153.82,1663.0,144.9357,145.1717,144.7281,145.1717,1663.0
2023-12-04 15:00:00,153.86,153.86,153.44,153.54,1869.0,145.2094,145.2094,144.8131,144.9074,1869.0
2023-12-04 15:30:00,153.52,153.93,153.33,153.91,10222.0,144.8886,145.2755,144.7092,145.2566,10222.0
2023-12-05 09:30:00,154.18,154.18,152.68,152.93,1200.0,145.5115,145.5115,144.0958,144.3317,1200.0
2023-12-05 10:00:00,152.99,152.99,152.21,152.68,1300.0,144.3884,144.3884,143.6522,144.0958,1300.0
2023-12-05 10:30:00,152.25,152.34,152.0,152.29,3498.0,143.69,143.7749,143.454,143.7277,3498.0
2023-12-05 11:00:00,152.24,152.3,151.84,151.84,2197.0,143.6805,143.7372,143.303,143.303,2197.0
2023-12-05 11:30:00,151.97,152.1,151.44,151.49,1973.0,143.4257,143.5484,142.9255,142.9727,1973.0
2023-12-05 12:00:00,151.5,151.51,150.48,150.65,4015.0,142.9821,142.9916,142.0195,142.1799,4015.0
2023-12-05 12:30:00,150.5,150.91,150.5,150.91,1700.0,142.0384,142.4253,142.0384,142.4253,1700.0
2023-12-05 13:00:00,151.04,151.11,150.76,151.01,2382.0,142.548,142.6141,142.2837,142.5197,2382.0
2023-12-05 13:30:00,151.05,151.36,150.9,150.96,2799.0,142.5574,142.85,142.4159,142.4725,2799.0
2023-12-05 14:00:00,150.94,151.3,150.94,151.24,1812.0,142.4536,142.7934,142.4536,142.7367,1812.0
2023-12-05 14:30:00,151.17,151.5,151.17,151.4,1740.0,142.6707,142.9821,142.6707,142.8878,1740.0
2023-12-05 15:00:00,151.36,151.4,150.96,150.96,4396.0,142.85,142.8878,142.4725,142.4725,4396.0
2023-12-05 15:30:00,150.93,150.93,150.07,150.1,11365.0,142.4442,142.4442,141.6325,141.6608,11365.0
2023-12-06 09:30:00,148.52,149.09,147.58,148.83,11581.0,140.1697,140.7076,139.2825,140.4622,11581.0
2023-12-06 10:00:00,148.91,149.09,148.04,148.49,4965.0,140.5378,140.7076,139.7167,140.1414,4965.0
2023-12-06 10:30:00,148.19,148.34,147.48,147.57,2621.0,139.8582,139.9998,139.1882,139.2731,2621.0
2023-12-06 11:00:00,147.44,147.51,146.64,147.45,2700.0,139.1504,139.2165,138.3954,139.1598,2700.0
2023-12-06 11:30:00,147.29,147.29,146.48,146.57,2100.0,139.0088,139.0088,138.2444,138.3293,2100.0
2023-12-06 12:00:00,146.49,146.7,145.88,145.88,3300.0,138.2538,138.452,137.6781,137.6781,3300.0
2023-12-06 12:30:00,145.74,146.48,145.74,146.45,3376.0,137.546,138.2444,137.546,138.2161,3376.0
2023-12-06 13:00:00,146.35,146.79,146.24,146.79,1400.0,138.1217,138.5369,138.0179,138.5369,1400.0
2023-12-06 13:30:00,146.69,147.03,146.63,146.63,3183.0,138.4426,138.7635,138.3859,138.3859,3183.0
2023-12-06 14:00:00,146.66,146.8,146.16,146.39,2452.0,138.4143,138.5464,137.9424,138.1594,2452.0
2023-12-06 14:30:00,146.52,147.02,146.52,146.81,1814.0,138.2821,138.754,138.2821,138.5558,1814.0
2023-12-06 15:00:00,146.76,146.86,146.51,146.61,5429.0,138.5086,138.603,138.2727,138.3671,5429.0
2023-12-06 15:30:00,146.57,146.77,146.18,146.49,24410.0,138.3293,138.5181,137.9612,138.2538,24410.0
2023-12-07 09:30:00,147.01,148.5,146.92,148.36,8124.0,138.7446,140.1508,138.6596,140.0187,8124.0
2023-12-07 10:00:00,148.16,148.72,147.91,148.38,7604.0,139.8299,140.3584,139.594,140.0375,7604.0
2023-12-07 10:30:00,148.39,148.53,147.94,147.94,3170.0,140.047,140.1791,139.6223,139.6223,3170.0
2023-12-07 11:00:00,147.84,147.98,147.38,147.62,3203.0,139.5279,139.66,139.0938,139.3203,3203.0
2023-12-07 11:30:00,147.55,147.75,147.29,147.71,5411.0,139.2542,139.443,139.0088,139.4052,5411.0
2023-12-07 12:00:00,147.69,147.69,146.66,146.91,6505.0,139.3863,139.3863,138.4143,138.6502,6505.0
2023-12-07 12:30:00,146.98,147.31,146.73,147.12,9017.0,138.7163,139.0277,138.4803,138.8484,9017.0
2023-12-07 13:00:00,147.18,147.95,147.18,147.95,5928.0,138.905,139.6317,138.905,139.6317,5928.0
2023-12-07 13:30:00,147.92,148.06,147.63,147.63,7604.0,139.6034,139.7355,139.3297,139.3297,7604.0
2023-12-07 14:00:00,147.59,147.77,147.34,147.73,7592.0,139.292,139.4618,139.056,139.4241,7592.0
2023-12-07 14:30:00,147.64,147.64,147.27,147.28,4734.0,139.3392,139.3392,138.99,138.9994,4734.0
2023-12-07 15:00:00,147.26,147.64,147.06,147.56,7057.0,138.9805,139.3392,138.7918,139.2637,7057.0
2023-12-07 15:30:00,147.61,147.76,147.36,147.52,10878.0,139.3108,139.4524,139.0749,139.2259,10878.0
2023-12-08 09:30:00,148.54,149.27,148.54,149.19,835.0,140.1886,140.8775,140.1886,140.802,835.0
2023-12-08 10:00:00,149.5,150.25,149.5,150.0,3694.0,141.0946,141.8024,141.0946,141.5665,3694.0
2023-12-08 10:30:00,149.97,150.24,149.76,150.19,2767.0,141.5382,141.793,141.34,141.7458,2767.0
2023-12-08 11:00:00,149.9,149.95,149.53,149.53,1204.0,141.4721,141.5193,141.1229,141.1229,1204.0
2023-12-08 11:30:00,149.18,149.18,148.68,148.99,1156.0,140.7926,140.7926,140.3207,140.6133,1156.0
2023-12-08 12:00:00,148.81,148.88,148.81,148.88,586.0,140.4434,140.5094,140.4434,140.5094,586.0
2023-12-08 12:30:00,148.95,148.95,148.58,148.83,700.0,140.5755,140.5755,140.2263,140.4622,700.0
2023-12-08 13:00:00,148.88,149.47,148.82,149.41,900.0,140.5094,141.0663,140.4528,141.0096,900.0
2023-12-08 13:30:00,149.38,149.6,148.93,148.93,1150.0,140.9813,141.189,140.5566,140.5566,1150.0
2023-12-08 14:00:00,148.74,148.74,148.49,148.7,3000.0,140.3773,140.3773,140.1414,140.3396,3000.0
2023-12-08 14:30:00,148.39,148.67,148.36,148.63,3303.0,140.047,140.3112,140.0187,140.2735,3303.0
2023-12-08 15:00:00,148.55,148.73,148.55,148.7,4106.0,140.198,140.3679,140.198,140.3396,4106.0
2023-12-08 15:30:00,148.68,148.83,148.67,148.73,9205.0,140.3207,140.4622,140.3112,140.3679,9205.0
2023-12-11 09:30:00,148.81,150.07,148.33,150.07,2939.0,140.4434,141.6325,139.9904,141.6325,2939.0
2023-12-11 10:00:00,149.89,149.97,149.29,149.78,3634.0,141.4627,141.5382,140.8964,141.3588,3634.0
2023-12-11 10:30:00,149.8,149.88,149.29,149.3,2818.0,141.3777,141.4532,140.8964,140.9058,2818.0
2023-12-11 11:00:00,149.39,149.75,149.15,149.15,4180.0,140.9908,141.3305,140.7643,140.7643,4180.0
2023-12-11 11:30:00,149.1,149.51,148.96,149.31,5438.0,140.7171,141.104,140.5849,140.9153,5438.0
2023-12-11 12:00:00,149.25,149.26,148.51,148.71,3399.0,140.8586,140.8681,140.1602,140.349,3399.0
2023-12-11 12:30:00,148.88,149.29,148.88,149.2,3261.0,140.5094,140.8964,140.5094,140.8114,3261.0
2023-12-11 13:00:00,149.13,149.37,149.11,149.15,2296.0,140.7454,140.9719,140.7265,140.7643,2296.0
2023-12-11 13:30:00,149.11,149.55,149.08,149.55,2300.0,140.7265,141.1418,140.6982,141.1418,2300.0
2023-12-11 14:00:00,149.61,149.61,149.06,149.25,4784.0,141.1984,141.1984,140.6793,140.8586,4784.0
2023-12-11 14:30:00,149.33,149.63,149.32,149.47,2814.0,140.9341,141.2173,140.9247,141.0663,2814.0
2023-12-11 15:00:00,149.54,149.75,149.54,149.67,4892.0,141.1323,141.3305,141.1323,141.255,4892.0
2023-12-11 15:30:00,149.74,149.89,149.47,149.57,12050.0,141.3211,141.4627,141.0663,141.1606,12050.0
2023-12-12 09:30:00,147.41,147.9,147.4,147.89,2504.0,139.1221,139.5845,139.1126,139.5751,2504.0
2023-12-12 10:00:00,147.86,148.53,147.7,148.05,3342.0,139.5468,140.1791,139.3958,139.7261,3342.0
2023-12-12 10:30:00,148.28,148.91,148.28,148.75,1800.0,139.9432,140.5378,139.9432,140.3867,1800.0
2023-12-12 11:00:00,148.7,148.7,148.1,148.32,4078.0,140.3396,140.3396,139.7733,139.9809,4078.0
2023-12-12 11:30:00,148.18,148.18,147.52,147.52,2072.0,139.8488,139.8488,139.2259,139.2259,2072.0
2023-12-12 12:00:00,147.48,147.76,147.12,147.64,3527.0,139.1882,139.4524,138.8484,139.3392,3527.0
2023-12-12 12:30:00,147.53,147.53,146.9,146.9,1740.0,139.2353,139.2353,138.6408,138.6408,1740.0
2023-12-12 13:00:00,146.9,147.3,146.9,147.28,6055.0,138.6408,139.0183,138.6408,138.9994,6055.0
2023-12-12 13:30:00,147.34,147.58,147.18,147.57,4550.0,139.056,139.2825,138.905,139.2731,4550.0
2023-12-12 14:00:00,147.65,147.98,147.59,147.92,4224.0,139.3486,139.66,139.292,139.6034,4224.0
2023-12-12 14:30:00,147.88,148.07,147.84,147.96,3131.0,139.5657,139.745,139.5279,139.6412,3131.0
2023-12-12 15:00:00,148.04,148.33,147.9,148.29,6725.0,139.7167,139.9904,139.5845,139.9526,6725.0
2023-12-12 15:30:00,148.34,148.41,147.82,147.85,13416.0,139.9998,140.0659,139.509,139.5373,13416.0
2023-12-13 09:30:00,148.43,148.88,148.28,148.51,1630.0,140.0847,140.5094,139.9432,140.1602,1630.0
2023-12-13 10:00:00,148.31,148.31,147.98,148.04,1821.0,139.9715,139.9715,139.66,139.7167,1821.0
2023-12-13 10:30:00,148.14,148.59,147.94,148.49,2171.0,139.811,140.2357,139.6223,140.1414,2171.0
2023-12-13 11:00:00,148.59,148.59,148.22,148.23,616.0,140.2357,140.2357,139.8865,139.896,616.0
2023-12-13 11:30:00,148.24,148.24,148.2,148.2,300.0,139.9054,139.9054,139.8677,139.8677,300.0
2023-12-13 12:00:00,148.22,148.22,147.82,147.86,700.0,139.8865,139.8865,139.509,139.5468,700.0
2023-12-13 12:30:00,147.9,148.0,147.57,147.59,1498.0,139.5845,139.6789,139.2731,139.292,1498.0
2023-12-13 13:00:00,147.57,147.66,147.48,147.66,892.0,139.2731,139.358,139.1882,139.358,892.0
2023-12-13 13:30:00,147.45,147.98,147.4,147.86,2492.0,139.1598,139.66,139.1126,139.5468,2492.0
2023-12-13 14:00:00,148.06,148.5,148.06,148.29,3861.0,139.7355,140.1508,139.7355,139.9526,3861.0
2023-12-13 14:30:00,148.32,148.86,148.2,148.67,6029.0,139.9809,140.4906,139.8677,140.3112,6029.0
2023-12-13 15:00:00,148.98,149.14,148.18,149.09,5402.0,140.6038,140.7548,139.8488,140.7076,5402.0
2023-12-13 15:30:00,149.14,149.74,149.14,149.43,24288.0,140.7548,141.3211,140.7548,141.0285,24288.0
2023-12-14 09:30:00,151.4,152.47,151.12,152.47,6776.0,142.8878,143.8976,142.6235,143.8976,6776.0
2023-12-14 10:00:00,152.41,153.66,152.26,153.66,8750.0,143.841,145.0207,143.6994,145.0207,8750.0
2023-12-14 10:30:00,153.71,154.03,152.98,153.52,3933.0,145.0679,145.3699,144.3789,144.8886,3933.0
2023-12-14 11:00:00,153.48,154.1,153.48,153.48,1896.0,144.8508,145.436,144.8508,144.8508,1896.0
2023-12-14 11:30:00,153.5,153.51,153.33,153.42,900.0,144.8697,144.8791,144.7092,144.7942,900.0
2023-12-14 12:00:00,153.44,153.8,153.44,153.55,1400.0,144.8131,145.1528,144.8131,144.9169,1400.0
2023-12-14 12:30:00,153.81,154.04,153.77,153.77,1100.0,145.1623,145.3793,145.1245,145.1245,1100.0
2023-12-14 13:00:00,153.75,154.01,153.65,153.97,600.0,145.1056,145.351,145.0113,145.3133,600.0
2023-12-14 13:30:00,153.77,153.99,153.45,153.58,1773.0,145.1245,145.3321,144.8225,144.9452,1773.0
2023-12-14 14:00:00,153.55,153.76,153.38,153.38,2700.0,144.9169,145.1151,144.7564,144.7564,2700.0
2023-12-14 14:30:00,153.37,153.88,153.32,153.88,5265.0,144.747,145.2283,144.6998,145.2283,5265.0
2023-12-14 15:00:00,154.0,154.01,153.7,153.83,1706.0,145.3416,145.351,145.0584,145.1811,1706.0
2023-12-14 15:30:00,153.77,153.77,153.25,153.46,11790.0,145.1245,145.1245,144.6337,144.8319,11790.0
2023-12-15 09:30:00,152.94,153.63,152.33,152.33,1197.0,144.3412,144.9924,143.7655,143.7655,1197.0
2023-12-15 10:00:00,152.13,152.25,150.96,151.49,3876.0,143.5767,143.69,142.4725,142.9727,3876.0
2023-12-15 10:30:00,151.46,152.23,151.46,152.18,4680.0,142.9444,143.6711,142.9444,143.6239,4680.0
2023-12-15 11:00:00,152.2,152.45,151.84,152.41,1758.0,143.6428,143.8787,143.303,143.841,1758.0
2023-12-15 11:30:00,152.3,152.3,151.86,151.99,800.0,143.7372,143.7372,143.3219,143.4446,800.0
2023-12-15 12:00:00,151.95,152.85,151.95,152.6,1075.0,143.4068,144.2562,143.4068,144.0203,1075.0
2023-12-15 12:30:00,152.51,152.59,152.42,152.59,400.0,143.9353,144.0108,143.8504,144.0108,400.0
2023-12-15 13:00:00,152.93,153.28,152.93,153.2,667.0,144.3317,144.6621,144.3317,144.5866,667.0
2023-12-15 13:30:00,152.97,153.2,152.94,153.02,927.0,144.3695,144.5866,144.3412,144.4167,927.0
2023-12-15 14:00:00,153.08,153.32,152.98,153.32,1625.0,144.4733,144.6998,144.3789,144.6998,1625.0
2023-12-15 14:30:00,153.2,153.54,153.2,153.41,1371.0,144.5866,144.9074,144.5866,144.7847,1371.0
2023-12-15 15:00:00,153.3,153.3,152.98,153.0,1500.0,144.6809,144.6809,144.3789,144.3978,1500.0
2023-12-15 15:30:00,152.91,153.31,152.75,153.17,11804.0,144.3129,144.6904,144.1619,144.5582,11804.0
2023-12-18 09:30:00,156.53,157.77,156.21,157.56,3341.0,147.7293,148.8996,147.4273,148.7014,3341.0
2023-12-18 10:00:00,157.67,157.71,156.5,156.5,3587.0,148.8052,148.843,147.701,147.701,3587.0
2023-12-18 10:30:00,156.44,156.55,156.1,156.51,2900.0,147.6444,147.7482,147.3235,147.7105,2900.0
2023-12-18 11:00:00,156.61,157.25,156.59,156.98,2400.0,147.8048,148.4088,147.786,148.154,2400.0
2023-12-18 11:30:00,157.01,157.01,156.46,156.72,991.0,148.1823,148.1823,147.6633,147.9086,991.0
2023-12-18 12:00:00,156.63,157.15,156.41,157.06,1700.0,147.8237,148.3145,147.6161,148.2295,1700.0
2023-12-18 12:30:00,156.95,157.06,156.74,156.84,4840.0,148.1257,148.2295,147.9275,148.0219,4840.0
2023-12-18 13:00:00,156.62,156.78,156.49,156.63,2633.0,147.8143,147.9653,147.6916,147.8237,2633.0
2023-12-18 13:30:00,156.71,156.73,156.25,156.36,2101.0,147.8992,147.9181,147.4651,147.5689,2101.0
2023-12-18 14:00:00,156.39,156.4,156.25,156.25,3406.0,147.5972,147.6066,147.4651,147.4651,3406.0
2023-12-18 14:30:00,156.17,156.52,156.17,156.23,2305.0,147.3896,147.7199,147.3896,147.4462,2305.0
2023-12-18 15:00:00,156.35,156.35,156.0,156.14,2500.0,147.5594,147.5594,147.2291,147.3613,2500.0
2023-12-18 15:30:00,156.07,156.07,155.67,155.67,10816.0,147.2952,147.2952,146.9177,146.9177,10816.0
2023-12-19 09:30:00,155.01,155.56,155.01,155.41,4257.0,146.2948,146.8139,146.2948,146.6723,4257.0
2023-12-19 10:00:00,155.38,155.69,154.94,155.46,3180.0,146.644,146.9366,146.2287,146.7195,3180.0
2023-12-19 10:30:00,155.09,156.05,155.09,156.04,1686.0,146.3703,147.2763,146.3703,147.2669,1686.0
2023-12-19 11:00:00,156.09,156.6,156.09,156.56,1360.0,147.3141,147.7954,147.3141,147.7576,1360.0
2023-12-19 11:30:00,156.62,156.87,156.5,156.87,500.0,147.8143,148.0502,147.701,148.0502,500.0
2023-12-19 12:00:00,156.86,157.0,156.86,157.0,600.0,148.0408,148.1729,148.0408,148.1729,600.0
2023-12-19 12:30:00,156.87,157.03,156.87,157.03,216.0,148.0502,148.2012,148.0502,148.2012,216.0
2023-12-19 13:00:00,157.08,157.08,156.88,156.88,300.0,148.2484,148.2484,148.0596,148.0596,300.0
2023-12-19 13:30:00,157.05,157.1,157.01,157.01,500.0,148.2201,148.2673,148.1823,148.1823,500.0
2023-12-19 14:00:00,156.91,157.01,156.91,157.01,300.0,148.088,148.1823,148.088,148.1823,300.0
2023-12-19 14:30:00,157.16,157.22,157.01,157.18,1277.0,148.3239,148.3805,148.1823,148.3428,1277.0
2023-12-19 15:00:00,157.14,157.14,157.02,157.14,1384.0,148.305,148.305,148.1918,148.305,1384.0
2023-12-19 15:30:00,157.07,157.35,156.94,157.12,3285.0,148.239,148.5032,148.1163,148.2862,3285.0
2023-12-20 09:30:00,157.5,158.81,157.5,158.15,3074.0,148.6448,149.8811,148.6448,149.2582,3074.0
2023-12-20 10:00:00,158.7,158.96,158.48,158.61,1500.0,149.7773,150.0227,149.5697,149.6924,1500.0
2023-12-20 10:30:00,158.74,158.82,158.43,158.59,1967.0,149.8151,149.8906,149.5225,149.6735,1967.0
2023-12-20 11:00:00,158.66,159.3,158.66,159.3,1298.0,149.7396,150.3436,149.7396,150.3436,1298.0
2023-12-20 11:30:00,159.29,159.29,158.94,158.97,1000.0,150.3342,150.3342,150.0038,150.0321,1000.0
2023-12-20 12:00:00,159.08,159.22,158.98,159.22,1152.0,150.136,150.2681,150.0416,150.2681,1152.0
2023-12-20 12:30:00,159.25,159.36,159.18,159.35,1300.0,150.2964,150.4002,150.2303,150.3908,1300.0
2023-12-20 13:00:00,159.27,159.35,158.99,159.0,770.0,150.3153,150.3908,150.051,150.0605,770.0
2023-12-20 13:30:00,159.13,159.15,158.51,158.51,614.0,150.1831,150.202,149.598,149.598,614.0
2023-12-20 14:00:00,158.45,158.46,158.33,158.46,1128.0,149.5414,149.5508,149.4281,149.5508,1128.0
2023-12-20 14:30:00,158.09,158.09,157.03,157.23,700.0,149.2016,149.2016,148.2012,148.39,700.0
2023-12-20 15:00:00,157.18,157.18,156.5,156.52,2976.0,148.3428,148.3428,147.701,147.7199,2976.0
2023-12-20 15:30:00,156.41,156.52,155.69,155.82,4272.0,147.6161,147.7199,146.9366,147.0592,4272.0
2023-12-21 09:30:00,156.36,156.36,155.45,155.97,1386.0,147.5689,147.5689,146.71,147.2008,1386.0
2023-12-21 10:00:00,156.06,156.08,155.69,155.78,900.0,147.2858,147.3046,146.9366,147.0215,900.0
2023-12-21 10:30:00,155.67,155.67,155.35,155.44,503.0,146.9177,146.9177,146.6157,146.7006,503.0
2023-12-21 11:00:00,155.52,156.01,155.52,156.0,600.0,146.7761,147.2386,146.7761,147.2291,600.0
2023-12-21 11:30:00,156.16,156.16,155.9,155.95,400.0,147.3801,147.3801,147.1347,147.1819,400.0
2023-12-21 12:00:00,155.13,155.13,154.62,154.63,1460.0,146.408,146.408,145.9267,145.9362,1460.0
2023-12-21 12:30:00,154.92,155.24,154.92,155.21,906.0,146.2098,146.5119,146.2098,146.4835,906.0
2023-12-21 13:00:00,155.4,155.52,155.19,155.42,1581.0,146.6629,146.7761,146.4647,146.6817,1581.0
2023-12-21 13:30:00,155.6,155.6,155.25,155.25,1203.0,146.8516,146.8516,146.5213,146.5213,1203.0
2023-12-21 14:00:00,155.49,155.5,155.34,155.5,600.0,146.7478,146.7572,146.6062,146.7572,600.0
2023-12-21 14:30:00,155.62,155.7,155.56,155.56,600.0,146.8705,146.946,146.8139,146.8139,600.0
2023-12-21 15:00:00,155.4,155.72,155.39,155.72,1800.0,146.6629,146.9649,146.6534,146.9649,1800.0
2023-12-21 15:30:00,155.9,156.22,155.78,156.22,5287.0,147.1347,147.4368,147.0215,147.4368,5287.0
2023-12-22 09:30:00,157.22,157.77,157.22,157.54,629.0,148.3805,148.8996,148.3805,148.6825,629.0
2023-12-22 10:00:00,157.8,158.18,157.8,157.99,425.0,148.9279,149.2866,148.9279,149.1072,425.0
2023-12-22 10:30:00,157.87,157.87,157.0,157.0,400.0,148.994,148.994,148.1729,148.1729,400.0
2023-12-22 11:00:00,156.8,156.8,156.56,156.66,800.0,147.9841,147.9841,147.7576,147.852,800.0
2023-12-22 11:30:00,156.64,156.64,156.21,156.22,1494.0,147.8331,147.8331,147.4273,147.4368,1494.0
2023-12-22 12:00:00,156.4,156.53,156.38,156.53,500.0,147.6066,147.7293,147.5878,147.7293,500.0
2023-12-22 12:30:00,156.73,156.96,156.73,156.92,800.0,147.9181,148.1352,147.9181,148.0974,800.0
2023-12-22 13:00:00,156.98,157.02,156.9,157.02,1262.0,148.154,148.1918,148.0785,148.1918,1262.0
2023-12-22 13:30:00,157.36,157.41,157.34,157.39,500.0,148.5127,148.5599,148.4938,148.541,500.0
2023-12-22 14:00:00,157.34,157.34,156.52,156.52,1300.0,148.4938,148.4938,147.7199,147.7199,1300.0
2023-12-22 14:30:00,156.48,156.91,156.43,156.78,600.0,147.6821,148.088,147.6349,147.9653,600.0
2023-12-22 15:00:00,156.79,156.82,156.52,156.6,2236.0,147.9747,148.003,147.7199,147.7954,2236.0
2023-12-22 15:30:00,156.56,156.56,156.01,156.4,2808.0,147.7576,147.7576,147.2386,147.6066,2808.0
2023-12-26 09:30:00,157.99,158.3,157.7,157.7,1168.0,149.1072,149.3998,148.8335,148.8335,1168.0
2023-12-26 10:00:00,158.07,158.29,158.06,158.28,500.0,149.1827,149.3904,149.1733,149.3809,500.0
2023-12-26 10:30:00,158.39,158.41,158.28,158.28,300.0,149.4848,149.5036,149.3809,149.3809,300.0
2023-12-26 11:00:00,158.51,158.65,158.3,158.3,450.0,149.598,149.7301,149.3998,149.3998,450.0
2023-12-26 11:30:00,158.42,158.96,158.29,158.96,399.0,149.5131,150.0227,149.3904,150.0227,399.0
2023-12-26 12:00:00,159.07,159.5,159.05,159.42,500.0,150.1265,150.5323,150.1076,150.4568,500.0
2023-12-26 12:30:00,159.41,159.41,159.41,159.41,100.0,150.4474,150.4474,150.4474,150.4474,100.0
2023-12-26 13:00:00,159.45,159.87,159.45,159.76,2202.0,150.4852,150.8815,150.4852,150.7777,2202.0
2023-12-26 13:30:00,159.84,159.96,159.81,159.81,1805.0,150.8532,150.9665,150.8249,150.8249,1805.0
2023-12-26 14:00:00,159.89,159.89,159.51,159.51,400.0,150.9004,150.9004,150.5418,150.5418,400.0
2023-12-26 14:30:00,159.33,159.43,159.13,159.42,1008.0,150.3719,150.4663,150.1831,150.4568,1008.0
2023-12-26 15:00:00,159.4,159.6,159.38,159.39,4326.0,150.438,150.6267,150.4191,150.4285,4326.0
2023-12-26 15:30:00,159.38,159.4,158.98,158.98,6721.0,150.4191,150.438,150.0416,150.0416,6721.0
2023-12-27 09:30:00,158.92,159.52,158.92,159.45,1279.0,149.985,150.5512,149.985,150.4852,1279.0
2023-12-27 10:00:00,159.57,159.57,158.71,158.94,1013.0,150.5984,150.5984,149.7868,150.0038,1013.0
2023-12-27 10:30:00,158.96,159.01,158.87,159.01,940.0,150.0227,150.0699,149.9378,150.0699,940.0
2023-12-27 11:00:00,158.7,158.7,158.25,158.25,824.0,149.7773,149.7773,149.3526,149.3526,824.0
2023-12-27 11:30:00,158.2,158.33,158.06,158.33,1017.0,149.3054,149.4281,149.1733,149.4281,1017.0
2023-12-27 12:00:00,158.16,158.37,158.1,158.15,800.0,149.2677,149.4659,149.2111,149.2582,800.0
2023-12-27 12:30:00,158.31,158.31,158.15,158.15,934.0,149.4092,149.4092,149.2582,149.2582,934.0
2023-12-27 13:00:00,158.43,158.54,158.4,158.4,2030.0,149.5225,149.6263,149.4942,149.4942,2030.0
2023-12-27 13:30:00,158.67,158.67,158.25,158.25,1932.0,149.749,149.749,149.3526,149.3526,1932.0
2023-12-27 14:00:00,157.62,157.88,157.4,157.76,1825.0,148.758,149.0034,148.5504,148.8902,1825.0
2023-12-27 14:30:00,157.74,157.75,157.53,157.65,2063.0,148.8713,148.8807,148.6731,148.7864,2063.0
2023-12-27 15:00:00,157.83,158.11,157.83,158.08,1000.0,148.9562,149.2205,148.9562,149.1922,1000.0
2023-12-27 15:30:00,158.09,158.26,157.82,158.08,3507.0,149.2016,149.3621,148.9468,149.1922,3507.0
2023-12-28 09:30:00,157.54,157.54,157.33,157.36,400.0,148.6825,148.6825,148.4843,148.5127,400.0
2023-12-28 10:00:00,157.26,157.33,156.84,156.84,1200.0,148.4183,148.4843,148.0219,148.0219,1200.0
2023-12-28 10:30:00,156.74,156.76,156.4,156.4,2682.0,147.9275,147.9464,147.6066,147.6066,2682.0
2023-12-28 11:00:00,156.63,156.79,156.58,156.71,1700.0,147.8237,147.9747,147.7765,147.8992,1700.0
2023-12-28 11:30:00,156.68,156.74,156.45,156.63,1706.0,147.8709,147.9275,147.6538,147.8237,1706.0
2023-12-28 12:00:00,156.7,156.96,156.69,156.72,2220.0,147.8898,148.1352,147.8803,147.9086,2220.0
2023-12-28 12:30:00,156.77,156.8,156.41,156.43,3206.0,147.9558,147.9841,147.6161,147.6349,3206.0
2023-12-28 13:00:00,156.47,156.47,156.0,156.34,1104.0,147.6727,147.6727,147.2291,147.55,1104.0
2023-12-28 13:30:00,156.35,156.51,155.95,155.95,700.0,147.5594,147.7105,147.1819,147.1819,700.0
2023-12-28 14:00:00,156.04,156.19,156.04,156.16,2000.0,147.2669,147.4084,147.2669,147.3801,2000.0
2023-12-28 14:30:00,156.25,156.29,155.99,156.0,2410.0,147.4651,147.5028,147.2197,147.2291,2410.0
2023-12-28 15:00:00,155.85,156.02,155.77,155.98,3240.0,147.0876,147.248,147.0121,147.2103,3240.0
2023-12-28 15:30:00,155.85,155.93,155.36,155.39,9780.0,147.0876,147.1631,146.6251,146.6534,9780.0
2023-12-29 09:30:00,156.31,156.31,155.85,155.94,1107.0,147.5217,147.5217,147.0876,147.1725,1107.0
2023-12-29 10:00:00,155.99,155.99,155.67,155.67,600.0,147.2197,147.2197,146.9177,146.9177,600.0
2023-12-29 10:30:00,155.44,155.44,155.0,155.26,1668.0,146.7006,146.7006,146.2853,146.5307,1668.0
2023-12-29 11:00:00,155.52,155.54,155.34,155.34,746.0,146.7761,146.795,146.6062,146.6062,746.0
2023-12-29 11:30:00,155.35,155.35,154.91,154.91,602.0,146.6157,146.6157,146.2004,146.2004,602.0
2023-12-29 12:00:00,154.82,155.4,154.82,155.4,1457.0,146.1155,146.6629,146.1155,146.6629,1457.0
2023-12-29 12:30:00,155.4,155.41,155.22,155.22,959.0,146.6629,146.6723,146.493,146.493,959.0
2023-12-29 13:00:00,155.56,155.73,155.27,155.29,1483.0,146.8139,146.9743,146.5402,146.559,1483.0
2023-12-29 13:30:00,155.34,155.64,155.34,155.47,2359.0,146.6062,146.8894,146.6062,146.7289,2359.0
2023-12-29 14:00:00,155.22,155.36,155.16,155.16,400.0,146.493,146.6251,146.4364,146.4364,400.0
2023-12-29 14:30:00,155.03,155.15,154.94,155.15,1600.0,146.3137,146.4269,146.2287,146.4269,1600.0
2023-12-29 15:00:00,155.16,155.24,155.03,155.22,4895.0,146.4364,146.5119,146.3137,146.493,4895.0
2023-12-29 15:30:00,155.1,155.3,154.8,155.09,13050.0,146.3797,146.5685,146.0966,146.3703,13050.0
2024-01-02 09:30:00,157.29,157.36,156.54,157.19,1993.0,148.4466,148.5127,147.7388,148.3522,1993.0
2024-01-02 10:00:00,157.36,157.83,157.03,157.83,2903.0,148.5127,148.9562,148.2012,148.9562,2903.0
2024-01-02 10:30:00,157.67,158.27,157.67,157.98,2082.0,148.8052,149.3715,148.8052,149.0978,2082.0
2024-01-02 11:00:00,157.98,158.11,157.54,157.66,1989.0,149.0978,149.2205,148.6825,148.7958,1989.0
2024-01-02 11:30:00,157.41,157.49,157.24,157.45,1000.0,148.5599,148.6354,148.3994,148.5976,1000.0
2024-01-02 12:00:00,157.59,157.95,157.56,157.83,800.0,148.7297,149.0695,148.7014,148.9562,800.0
2024-01-02 12:30:00,157.98,158.36,157.98,158.36,300.0,149.0978,149.4564,149.0978,149.4564,300.0
2024-01-02 13:00:00,158.32,158.41,158.19,158.19,1619.0,149.4187,149.5036,149.296,149.296,1619.0
2024-01-02 13:30:00,158.15,158.15,157.84,157.89,2139.0,149.2582,149.2582,148.9657,149.0129,2139.0
2024-01-02 14:00:00,157.93,158.12,157.87,157.98,2526.0,149.0506,149.2299,148.994,149.0978,2526.0
2024-01-02 14:30:00,157.95,157.95,157.26,157.26,2940.0,149.0695,149.0695,148.4183,148.4183,2940.0
2024-01-02 15:00:00,157.47,157.58,157.35,157.48,5984.0,148.6165,148.7203,148.5032,148.6259,5984.0
2024-01-02 15:30:00,157.31,157.31,156.57,157.01,6465.0,148.4655,148.4655,147.7671,148.1823,6465.0
2024-01-03 09:30:00,157.3,157.3,156.79,156.82,1235.0,148.456,148.456,147.9747,148.003,1235.0
2024-01-03 10:00:00,157.35,157.91,157.33,157.81,1595.0,148.5032,149.0317,148.4843,148.9374,1595.0
2024-01-03 10:30:00,158.0,158.3,157.64,157.64,570.0,149.1167,149.3998,148.7769,148.7769,570.0
2024-01-03 11:00:00,158.4,158.49,158.2,158.49,657.0,149.4942,149.5791,149.3054,149.5791,657.0
2024-01-03 11:30:00,158.43,158.48,158.23,158.23,600.0,149.5225,149.5697,149.3337,149.3337,600.0
2024-01-03 12:00:00,158.42,158.72,158.34,158.71,1200.0,149.5131,149.7962,149.4376,149.7868,1200.0
2024-01-03 12:30:00,158.84,159.26,158.76,159.08,2472.0,149.9095,150.3058,149.8339,150.136,2472.0
2024-01-03 13:00:00,159.3,160.0,159.3,159.84,2856.0,150.3436,151.0042,150.3436,150.8532,2856.0
2024-01-03 13:30:00,159.69,159.84,159.61,159.83,700.0,150.7117,150.8532,150.6362,150.8438,700.0
2024-01-03 14:00:00,159.97,160.01,159.64,160.01,600.0,150.9759,151.0137,150.6645,151.0137,600.0
2024-01-03 14:30:00,160.03,160.59,160.01,160.58,1117.0,151.0325,151.5611,151.0137,151.5516,1117.0
2024-01-03 15:00:00,160.59,160.73,160.46,160.56,1228.0,151.5611,151.6932,151.4384,151.5327,1228.0
2024-01-03 15:30:00,160.62,160.83,159.96,160.19,5880.0,151.5894,151.7876,150.9665,151.1835,5880.0
2024-01-04 09:30:00,161.1,161.45,159.86,160.06,1600.0,152.0424,152.3727,150.8721,151.0609,1600.0
2024-01-04 10:00:00,159.6,160.02,159.35,159.54,7048.0,150.6267,151.0231,150.3908,150.5701,7048.0
2024-01-04 10:30:00,159.29,159.37,158.16,158.16,1500.0,150.3342,150.4097,149.2677,149.2677,1500.0
2024-01-04 11:00:00,158.11,158.11,157.5,157.74,2700.0,149.2205,149.2205,148.6448,148.8713,2700.0
2024-01-04 11:30:00,157.65,157.65,157.12,157.3,2246.0,148.7864,148.7864,148.2862,148.456,2246.0
2024-01-04 12:00:00,157.2,157.26,157.12,157.16,800.0,148.3617,148.4183,148.2862,148.3239,800.0
2024-01-04 12:30:00,157.22,157.29,157.16,157.29,400.0,148.3805,148.4466,148.3239,148.4466,400.0
2024-01-04 13:00:00,157.03,157.18,156.94,156.94,900.0,148.2012,148.3428,148.1163,148.1163,900.0
2024-01-04 13:30:00,156.84,156.89,156.75,156.8,2237.0,148.0219,148.0691,147.937,147.9841,2237.0
2024-01-04 14:00:00,156.74,156.74,156.26,156.26,1503.0,147.9275,147.9275,147.4745,147.4745,1503.0
2024-01-04 14:30:00,156.44,156.44,155.99,156.02,1615.0,147.6444,147.6444,147.2197,147.248,1615.0
2024-01-04 15:00:00,155.84,155.91,155.53,155.59,2870.0,147.0781,147.1442,146.7856,146.8422,2870.0
2024-01-04 15:30:00,155.57,156.01,155.53,155.92,7706.0,146.8233,147.2386,146.7856,147.1536,7706.0
2024-01-05 09:30:00,157.1,157.38,156.24,156.41,1400.0,148.2673,148.5315,147.4556,147.6161,1400.0
2024-01-05 10:00:00,156.56,156.67,156.09,156.13,2000.0,147.7576,147.8615,147.3141,147.3518,2000.0
2024-01-05 10:30:00,155.98,156.34,155.86,156.34,1400.0,147.2103,147.55,147.097,147.55,1400.0
2024-01-05 11:00:00,156.35,156.35,155.75,155.91,1800.0,147.5594,147.5594,146.9932,147.1442,1800.0
2024-01-05 11:30:00,155.93,155.93,155.9,155.9,200.0,147.1631,147.1631,147.1347,147.1347,200.0
2024-01-05 12:00:00,155.51,155.63,155.33,155.47,400.0,146.7667,146.8799,146.5968,146.7289,400.0
2024-01-05 12:30:00,155.25,155.45,155.25,155.34,400.0,146.5213,146.71,146.5213,146.6062,400.0
2024-01-05 13:00:00,155.0,155.0,154.69,154.98,1200.0,146.2853,146.2853,145.9928,146.2665,1200.0
2024-01-05 13:30:00,155.26,155.56,155.26,155.48,1814.0,146.5307,146.8139,146.5307,146.7384,1814.0
2024-01-05 14:00:00,155.7,155.9,155.7,155.76,900.0,146.946,147.1347,146.946,147.0026,900.0
2024-01-05 14:30:00,155.55,155.55,155.16,155.16,700.0,146.8044,146.8044,146.4364,146.4364,700.0
2024-01-05 15:00:00,155.15,155.85,155.15,155.66,2100.0,146.4269,147.0876,146.4269,146.9082,2100.0
2024-01-05 15:30:00,155.53,155.99,155.53,155.91,6822.0,146.7856,147.2197,146.7856,147.1442,6822.0
2024-01-08 09:30:00,152.27,152.28,151.0,151.32,7241.0,143.7088,143.7183,142.5102,142.8123,7241.0
2024-01-08 10:00:00,151.33,151.47,150.99,151.47,2318.0,142.8217,142.9538,142.5008,142.9538,2318.0
2024-01-08 10:30:00,151.71,152.52,151.67,152.3,8068.0,143.1803,143.9448,143.1426,143.7372,8068.0
2024-01-08 11:00:00,152.42,152.89,152.42,152.89,600.0,143.8504,144.294,143.8504,144.294,600.0
2024-01-08 11:30:00,152.91,153.12,152.9,153.07,1800.0,144.3129,144.511,144.3034,144.4639,1800.0
2024-01-08 12:00:00,153.1,153.23,153.0,153.11,1806.0,144.4922,144.6149,144.3978,144.5016,1806.0
2024-01-08 12:30:00,153.06,153.54,153.06,153.49,1001.0,144.4544,144.9074,144.4544,144.8602,1001.0
2024-01-08 13:00:00,153.59,153.8,153.58,153.63,1000.0,144.9546,145.1528,144.9452,144.9924,1000.0
2024-01-08 13:30:00,153.39,153.83,153.39,153.74,972.0,144.7659,145.1811,144.7659,145.0962,972.0
2024-01-08 14:00:00,153.89,154.35,153.77,154.35,2000.0,145.2378,145.6719,145.1245,145.6719,2000.0
2024-01-08 14:30:00,154.44,154.87,154.44,154.86,2303.0,145.7568,146.1627,145.7568,146.1532,2303.0
2024-01-08 15:00:00,154.67,154.9,154.5,154.85,1400.0,145.9739,146.191,145.8135,146.1438,1400.0
2024-01-08 15:30:00,154.88,155.75,154.87,155.75,20527.0,146.1721,146.9932,146.1627,146.9932,20527.0
2024-01-09 09:30:00,154.87,154.96,153.09,153.49,8896.0,146.1627,146.2476,144.4827,144.8602,8896.0
2024-01-09 10:00:00,153.23,153.23,152.68,152.68,600.0,144.6149,144.6149,144.0958,144.0958,600.0
2024-01-09 10:30:00,152.76,152.94,152.32,152.32,1009.0,144.1713,144.3412,143.756,143.756,1009.0
2024-01-09 11:00:00,153.0,153.28,153.0,153.28,600.0,144.3978,144.6621,144.3978,144.6621,600.0
2024-01-09 11:30:00,153.18,153.4,153.05,153.4,1399.0,144.5677,144.7753,144.445,144.7753,1399.0
2024-01-09 12:00:00,153.44,153.49,153.39,153.43,800.0,144.8131,144.8602,144.7659,144.8036,800.0
2024-01-09 12:30:00,153.45,153.81,153.45,153.81,500.0,144.8225,145.1623,144.8225,145.1623,500.0
2024-01-09 13:00:00,153.85,153.85,153.56,153.65,1000.0,145.2,145.2,144.9263,145.0113,1000.0
2024-01-09 13:30:00,153.62,153.85,153.3,153.77,1600.0,144.9829,145.2,144.6809,145.1245,1600.0
2024-01-09 14:00:00,153.7,153.7,152.89,152.95,1300.0,145.0584,145.0584,144.294,144.3506,1300.0
2024-01-09 14:30:00,152.88,152.88,152.57,152.62,1400.0,144.2845,144.2845,143.992,144.0392,1400.0
2024-01-09 15:00:00,152.75,152.83,152.53,152.73,1300.0,144.1619,144.2374,143.9542,144.143,1300.0
2024-01-09 15:30:00,152.69,152.95,152.61,152.83,8910.0,144.1052,144.3506,144.0297,144.2374,8910.0
2024-01-10 09:30:00,152.0,152.0,150.72,151.31,2266.0,143.454,143.454,142.246,142.8028,2266.0
2024-01-10 10:00:00,151.22,151.24,150.51,150.88,1700.0,142.7179,142.7367,142.0478,142.397,1700.0
2024-01-10 10:30:00,150.66,150.94,150.2,150.46,4095.0,142.1894,142.4536,141.7552,142.0006,4095.0
2024-01-10 11:00:00,150.28,150.28,149.95,150.09,1700.0,141.8307,141.8307,141.5193,141.6514,1700.0
2024-01-10 11:30:00,150.8,150.99,150.75,150.99,1135.0,142.3215,142.5008,142.2743,142.5008,1135.0
2024-01-10 12:00:00,151.02,151.02,150.8,150.81,400.0,142.5291,142.5291,142.3215,142.3309,400.0
2024-01-10 12:30:00,150.68,150.69,150.6,150.65,737.0,142.2082,142.2177,142.1327,142.1799,737.0
2024-01-10 13:00:00,150.43,150.44,150.42,150.44,300.0,141.9723,141.9817,141.9629,141.9817,300.0
2024-01-10 13:30:00,150.9,150.97,150.9,150.97,300.0,142.4159,142.4819,142.4159,142.4819,300.0
2024-01-10 14:00:00,150.99,151.1,150.89,151.1,1445.0,142.5008,142.6046,142.4064,142.6046,1445.0
2024-01-10 14:30:00,151.19,151.39,151.17,151.36,1471.0,142.6896,142.8783,142.6707,142.85,1471.0
2024-01-10 15:00:00,151.32,151.32,150.5,150.5,7719.0,142.8123,142.8123,142.0384,142.0384,7719.0
2024-01-10 15:30:00,150.62,151.42,150.62,151.42,5604.0,142.1516,142.9066,142.1516,142.9066,5604.0
2024-01-11 09:30:00,151.67,152.04,150.79,150.79,2400.0,143.1426,143.4918,142.3121,142.3121,2400.0
2024-01-11 10:00:00,150.79,151.47,150.42,151.47,2700.0,142.3121,142.9538,141.9629,142.9538,2700.0
2024-01-11 10:30:00,151.76,151.99,151.44,151.99,2800.0,143.2275,143.4446,142.9255,143.4446,2800.0
2024-01-11 11:00:00,152.1,152.19,151.78,151.84,3927.0,143.5484,143.6333,143.2464,143.303,3927.0
2024-01-11 11:30:00,151.89,152.28,151.84,152.22,1000.0,143.3502,143.7183,143.303,143.6617,1000.0
2024-01-11 12:00:00,152.25,152.56,151.85,151.85,4790.0,143.69,143.9825,143.3125,143.3125,4790.0
2024-01-11 12:30:00,151.74,151.74,151.6,151.64,600.0,143.2086,143.2086,143.0765,143.1143,600.0
2024-01-11 13:00:00,151.54,151.54,151.35,151.35,400.0,143.0199,143.0199,142.8406,142.8406,400.0
2024-01-11 13:30:00,151.26,151.55,151.26,151.55,1300.0,142.7556,143.0293,142.7556,143.0293,1300.0
2024-01-11 14:00:00,151.64,151.7,151.29,151.5,727.0,143.1143,143.1709,142.7839,142.9821,727.0
2024-01-11 14:30:00,151.42,151.45,151.13,151.17,2307.0,142.9066,142.9349,142.6329,142.6707,2307.0
2024-01-11 15:00:00,151.19,151.34,151.1,151.15,3000.0,142.6896,142.8311,142.6046,142.6518,3000.0
2024-01-11 15:30:00,151.21,151.5,151.09,151.48,8371.0,142.7084,142.9821,142.5952,142.9633,8371.0
2024-01-12 09:30:00,153.99,154.5,153.63,154.12,17308.0,145.3321,145.8135,144.9924,145.4548,17308.0
2024-01-12 10:00:00,153.89,154.5,153.61,154.42,4077.0,145.2378,145.8135,144.9735,145.738,4077.0
2024-01-12 10:30:00,154.34,154.45,153.25,153.31,8480.0,145.6625,145.7663,144.6337,144.6904,8480.0
2024-01-12 11:00:00,153.35,153.47,152.85,152.97,2812.0,144.7281,144.8414,144.2562,144.3695,2812.0
2024-01-12 11:30:00,153.11,153.11,152.82,152.98,3778.0,144.5016,144.5016,144.2279,144.3789,3778.0
2024-01-12 12:00:00,152.87,152.87,152.54,152.6,1500.0,144.2751,144.2751,143.9637,144.0203,1500.0
2024-01-12 12:30:00,152.54,152.76,152.08,152.52,2765.0,143.9637,144.1713,143.5295,143.9448,2765.0
2024-01-12 13:00:00,152.55,152.74,152.44,152.74,1600.0,143.9731,144.1524,143.8693,144.1524,1600.0
2024-01-12 13:30:00,152.86,153.17,152.86,153.15,1200.0,144.2657,144.5582,144.2657,144.5394,1200.0
2024-01-12 14:00:00,152.95,153.38,152.94,153.38,1997.0,144.3506,144.7564,144.3412,144.7564,1997.0
2024-01-12 14:30:00,153.28,153.38,153.11,153.38,2100.0,144.6621,144.7564,144.5016,144.7564,2100.0
2024-01-12 15:00:00,153.37,153.38,153.2,153.2,2075.0,144.747,144.7564,144.5866,144.5866,2075.0
2024-01-12 15:30:00,153.19,153.83,153.18,153.83,7466.0,144.5771,145.1811,144.5677,145.1811,7466.0
2024-01-16 09:30:00,152.79,153.32,151.06,151.27,4409.0,144.1996,144.6998,142.5669,142.7651,4409.0
2024-01-16 10:00:00,151.59,151.7,151.08,151.34,2910.0,143.0671,143.1709,142.5857,142.8311,2910.0
2024-01-16 10:30:00,151.26,151.29,151.04,151.09,2943.0,142.7556,142.7839,142.548,142.5952,2943.0
2024-01-16 11:00:00,151.01,151.64,150.98,151.61,2851.0,142.5197,143.1143,142.4914,143.0859,2851.0
2024-01-16 11:30:00,151.66,151.75,151.17,151.17,2400.0,143.1331,143.2181,142.6707,142.6707,2400.0
2024-01-16 12:00:00,151.05,151.05,150.79,150.91,1550.0,142.5574,142.5574,142.3121,142.4253,1550.0
2024-01-16 12:30:00,151.01,151.12,150.83,150.99,1000.0,142.5197,142.6235,142.3498,142.5008,1000.0
2024-01-16 13:00:00,150.95,151.13,150.86,151.13,600.0,142.4631,142.6329,142.3781,142.6329,600.0
2024-01-16 13:30:00,151.02,151.05,150.82,151.05,1262.0,142.5291,142.5574,142.3404,142.5574,1262.0
2024-01-16 14:00:00,151.15,151.57,150.93,151.53,2293.0,142.6518,143.0482,142.4442,143.0104,2293.0
2024-01-16 14:30:00,151.34,151.53,151.34,151.37,1145.0,142.8311,143.0104,142.8311,142.8594,1145.0
2024-01-16 15:00:00,151.34,151.54,151.33,151.35,3307.0,142.8311,143.0199,142.8217,142.8406,3307.0
2024-01-16 15:30:00,151.25,151.27,151.06,151.18,6926.0,142.7462,142.7651,142.5669,142.6801,6926.0
2024-01-17 09:30:00,149.21,151.1,149.0,150.58,5523.0,140.8209,142.6046,140.6227,142.1139,5523.0
2024-01-17 10:00:00,150.71,150.71,150.28,150.56,835.0,142.2365,142.2365,141.8307,142.095,835.0
2024-01-17 10:30:00,150.48,150.95,150.48,150.5,7396.0,142.0195,142.4631,142.0195,142.0384,7396.0
2024-01-17 11:00:00,150.22,151.0,150.22,150.86,5331.0,141.7741,142.5102,141.7741,142.3781,5331.0
2024-01-17 11:30:00,150.89,151.19,150.47,150.5,4500.0,142.4064,142.6896,142.01,142.0384,4500.0
2024-01-17 12:00:00,150.5,150.5,150.21,150.33,2336.0,142.0384,142.0384,141.7647,141.8779,2336.0
2024-01-17 12:30:00,150.36,150.38,150.09,150.09,1197.0,141.9062,141.9251,141.6514,141.6514,1197.0
2024-01-17 13:00:00,150.05,150.18,149.96,149.96,5051.0,141.6137,141.7363,141.5287,141.5287,5051.0
2024-01-17 13:30:00,150.05,150.1,149.76,149.89,2305.0,141.6137,141.6608,141.34,141.4627,2305.0
2024-01-17 14:00:00,149.97,150.4,149.88,150.24,3154.0,141.5382,141.944,141.4532,141.793,3154.0
2024-01-17 14:30:00,150.14,150.28,149.95,149.98,3538.0,141.6986,141.8307,141.5193,141.5476,3538.0
2024-01-17 15:00:00,149.97,149.97,149.38,149.57,3872.0,141.5382,141.5382,140.9813,141.1606,3872.0
2024-01-17 15:30:00,149.53,150.02,149.53,149.78,7194.0,141.1229,141.5853,141.1229,141.3588,7194.0
2024-01-18 09:30:00,149.47,149.63,148.55,148.78,8899.0,141.0663,141.2173,140.198,140.4151,8899.0
2024-01-18 10:00:00,148.73,149.48,148.73,148.96,910.0,140.3679,141.0757,140.3679,140.5849,910.0
2024-01-18 10:30:00,148.82,148.82,148.71,148.71,311.0,140.4528,140.4528,140.349,140.349,311.0
2024-01-18 11:00:00,148.43,149.24,148.37,149.24,2115.0,140.0847,140.8492,140.0281,140.8492,2115.0
2024-01-18 11:30:00,149.36,149.52,149.31,149.52,700.0,140.9624,141.1135,140.9153,141.1135,700.0
2024-01-18 12:00:00,149.64,149.64,149.22,149.23,2466.0,141.2267,141.2267,140.8303,140.8398,2466.0
2024-01-18 12:30:00,149.16,149.19,149.02,149.08,2368.0,140.7737,140.802,140.6416,140.6982,2368.0
2024-01-18 13:00:00,148.84,148.84,148.74,148.74,300.0,140.4717,140.4717,140.3773,140.3773,300.0
2024-01-18 13:30:00,148.65,148.78,148.4,148.45,1135.0,140.2924,140.4151,140.0564,140.1036,1135.0
2024-01-18 14:00:00,148.93,149.37,148.93,149.37,1300.0,140.5566,140.9719,140.5566,140.9719,1300.0
2024-01-18 14:30:00,149.55,149.89,149.5,149.89,4060.0,141.1418,141.4627,141.0946,141.4627,4060.0
2024-01-18 15:00:00,149.92,150.33,149.86,150.24,3907.0,141.491,141.8779,141.4343,141.793,3907.0
2024-01-18 15:30:00,150.26,150.29,149.79,149.79,4213.0,141.8118,141.8402,141.3683,141.3683,4213.0
2024-01-19 09:30:00,149.54,150.01,149.27,150.0,3358.0,141.1323,141.5759,140.8775,141.5665,3358.0
2024-01-19 10:00:00,150.14,150.14,149.67,149.9,2717.0,141.6986,141.6986,141.255,141.4721,2717.0
2024-01-19 10:30:00,149.35,149.47,149.16,149.47,602.0,140.953,141.0663,140.7737,141.0663,602.0
2024-01-19 11:00:00,149.9,149.96,149.76,149.76,300.0,141.4721,141.5287,141.34,141.34,300.0
2024-01-19 11:30:00,149.43,149.64,149.4,149.45,2611.0,141.0285,141.2267,141.0002,141.0474,2611.0
2024-01-19 12:00:00,149.5,149.5,149.13,149.31,898.0,141.0946,141.0946,140.7454,140.9153,898.0
2024-01-19 12:30:00,149.55,149.55,149.5,149.5,1300.0,141.1418,141.1418,141.0946,141.0946,1300.0
2024-01-19 13:00:00,149.53,149.98,149.49,149.89,1969.0,141.1229,141.5476,141.0851,141.4627,1969.0
2024-01-19 13:30:00,149.88,150.01,149.88,150.0,400.0,141.4532,141.5759,141.4532,141.5665,400.0
2024-01-19 14:00:00,149.98,150.25,149.98,150.23,1112.0,141.5476,141.8024,141.5476,141.7835,1112.0
2024-01-19 14:30:00,150.35,150.48,150.21,150.44,1400.0,141.8968,142.0195,141.7647,141.9817,1400.0
2024-01-19 15:00:00,150.35,150.65,150.29,150.62,2100.0,141.8968,142.1799,141.8402,142.1516,2100.0
2024-01-19 15:30:00,150.42,151.1,150.42,151.1,6153.0,141.9629,142.6046,141.9629,142.6046,6153.0
2024-01-22 09:30:00,150.87,151.27,150.3,151.19,6560.0,142.3876,142.7651,141.8496,142.6896,6560.0
2024-01-22 10:00:00,151.17,151.66,151.11,151.56,1847.0,142.6707,143.1331,142.6141,143.0388,1847.0
2024-01-22 10:30:00,151.49,151.78,151.45,151.78,1111.0,142.9727,143.2464,142.9349,143.2464,1111.0
2024-01-22 11:00:00,151.76,151.79,151.48,151.67,1943.0,143.2275,143.2558,142.9633,143.1426,1943.0
2024-01-22 11:30:00,151.67,151.93,151.67,151.81,11954.0,143.1426,143.388,143.1426,143.2747,11954.0
2024-01-22 12:00:00,151.83,152.3,151.83,152.3,1600.0,143.2936,143.7372,143.2936,143.7372,1600.0
2024-01-22 12:30:00,152.22,152.77,152.22,152.77,2825.0,143.6617,144.1807,143.6617,144.1807,2825.0
2024-01-22 13:00:00,153.0,153.22,152.8,152.8,2142.0,144.3978,144.6054,144.209,144.209,2142.0
2024-01-22 13:30:00,152.7,152.82,152.55,152.67,900.0,144.1147,144.2279,143.9731,144.0863,900.0
2024-01-22 14:00:00,152.43,152.47,152.13,152.2,3402.0,143.8598,143.8976,143.5767,143.6428,3402.0
2024-01-22 14:30:00,152.23,152.25,151.99,151.99,3100.0,143.6711,143.69,143.4446,143.4446,3100.0
2024-01-22 15:00:00,151.9,152.14,151.89,152.12,5008.0,143.3596,143.5861,143.3502,143.5673,5008.0
2024-01-22 15:30:00,152.11,152.13,151.86,151.9,9311.0,143.5578,143.5767,143.3219,143.3596,9311.0
2024-01-23 09:30:00,152.05,152.83,152.0,152.83,6944.0,143.5012,144.2374,143.454,144.2374,6944.0
2024-01-23 10:00:00,152.65,153.03,152.65,152.96,1800.0,144.0675,144.4261,144.0675,144.36,1800.0
2024-01-23 10:30:00,152.64,152.64,151.11,151.3,1800.0,144.058,144.058,142.6141,142.7934,1800.0
2024-01-23 11:00:00,151.28,151.77,151.28,151.57,1697.0,142.7745,143.237,142.7745,143.0482,1697.0
2024-01-23 11:30:00,151.33,151.44,151.31,151.31,693.0,142.8217,142.9255,142.8028,142.8028,693.0
2024-01-23 12:00:00,151.26,151.37,150.97,150.97,1300.0,142.7556,142.8594,142.4819,142.4819,1300.0
2024-01-23 12:30:00,151.09,151.09,150.92,151.09,800.0,142.5952,142.5952,142.4347,142.5952,800.0
2024-01-23 13:00:00,151.08,151.08,150.84,150.84,1421.0,142.5857,142.5857,142.3592,142.3592,1421.0
2024-01-23 13:30:00,150.85,151.1,150.74,150.94,900.0,142.3687,142.6046,142.2649,142.4536,900.0
2024-01-23 14:00:00,150.97,151.23,150.97,151.23,1410.0,142.4819,142.7273,142.4819,142.7273,1410.0
2024-01-23 14:30:00,151.25,151.26,151.14,151.24,1714.0,142.7462,142.7556,142.6424,142.7367,1714.0
2024-01-23 15:00:00,151.31,151.56,151.31,151.56,2200.0,142.8028,143.0388,142.8028,143.0388,2200.0
2024-01-23 15:30:00,151.52,151.66,151.25,151.44,7330.0,143.001,143.1331,142.7462,142.9255,7330.0
2024-01-24 09:30:00,152.2,152.2,151.51,151.51,1618.0,143.6428,143.6428,142.9916,142.9916,1618.0
2024-01-24 10:00:00,151.62,152.31,151.29,152.31,2828.0,143.0954,143.7466,142.7839,143.7466,2828.0
2024-01-24 10:30:00,152.44,152.75,152.22,152.66,2787.0,143.8693,144.1619,143.6617,144.0769,2787.0
2024-01-24 11:00:00,152.75,153.47,152.75,153.27,7384.0,144.1619,144.8414,144.1619,144.6526,7384.0
2024-01-24 11:30:00,153.14,153.61,152.97,153.57,3335.0,144.5299,144.9735,144.3695,144.9357,3335.0
2024-01-24 12:00:00,153.46,153.46,153.09,153.29,3020.0,144.8319,144.8319,144.4827,144.6715,3020.0
2024-01-24 12:30:00,153.07,153.08,152.77,153.02,1515.0,144.4639,144.4733,144.1807,144.4167,1515.0
2024-01-24 13:00:00,152.86,152.86,152.36,152.38,1400.0,144.2657,144.2657,143.7938,143.8127,1400.0
2024-01-24 13:30:00,152.39,152.64,152.22,152.64,1800.0,143.8221,144.058,143.6617,144.058,1800.0
2024-01-24 14:00:00,152.72,152.8,152.55,152.76,1683.0,144.1335,144.209,143.9731,144.1713,1683.0
2024-01-24 14:30:00,152.91,153.25,152.78,153.25,1700.0,144.3129,144.6337,144.1902,144.6337,1700.0
2024-01-24 15:00:00,153.23,153.32,153.05,153.12,2900.0,144.6149,144.6998,144.445,144.511,2900.0
2024-01-24 15:30:00,153.09,153.41,152.97,153.17,11495.0,144.4827,144.7847,144.3695,144.5582,11495.0
2024-01-25 09:30:00,153.73,154.37,153.67,154.35,2669.0,145.0868,145.6908,145.0301,145.6719,2669.0
2024-01-25 10:00:00,154.39,154.6,153.83,153.94,4100.0,145.7096,145.9078,145.1811,145.2849,4100.0
2024-01-25 10:30:00,153.6,153.6,152.59,152.72,3450.0,144.9641,144.9641,144.0108,144.1335,3450.0
2024-01-25 11:00:00,152.75,153.03,152.7,152.9,3800.0,144.1619,144.4261,144.1147,144.3034,3800.0
2024-01-25 11:30:00,152.81,153.49,152.47,153.35,2769.0,144.2185,144.8602,143.8976,144.7281,2769.0
2024-01-25 12:00:00,153.48,153.7,153.48,153.55,1833.0,144.8508,145.0584,144.8508,144.9169,1833.0
2024-01-25 12:30:00,153.64,154.32,153.64,154.29,3745.0,145.0018,145.6436,145.0018,145.6153,3745.0
2024-01-25 13:00:00,154.29,154.64,154.29,154.64,2935.0,145.6153,145.9456,145.6153,145.9456,2935.0
2024-01-25 13:30:00,154.77,155.22,154.68,155.09,3507.0,146.0683,146.493,145.9833,146.3703,3507.0
2024-01-25 14:00:00,155.14,155.79,155.08,155.79,4240.0,146.4175,147.0309,146.3609,147.0309,4240.0
2024-01-25 14:30:00,155.75,156.02,155.67,155.95,7725.0,146.9932,147.248,146.9177,147.1819,7725.0
2024-01-25 15:00:00,156.01,156.01,155.6,155.67,8849.0,147.2386,147.2386,146.8516,146.9177,8849.0
2024-01-25 15:30:00,155.62,156.4,155.62,156.32,21407.0,146.8705,147.6066,146.8705,147.5311,21407.0
2024-01-26 09:30:00,156.32,156.55,155.55,156.22,8299.0,147.5311,147.7482,146.8044,147.4368,8299.0
2024-01-26 10:00:00,156.2,156.92,156.06,156.69,8218.0,147.4179,148.0974,147.2858,147.8803,8218.0
2024-01-26 10:30:00,156.61,157.05,156.57,156.57,4063.0,147.8048,148.2201,147.7671,147.7671,4063.0
2024-01-26 11:00:00,156.53,156.53,155.3,155.3,6044.0,147.7293,147.7293,146.5685,146.5685,6044.0
2024-01-26 11:30:00,155.47,155.47,154.96,154.98,1250.0,146.7289,146.7289,146.2476,146.2665,1250.0
2024-01-26 12:00:00,154.68,154.69,154.45,154.59,900.0,145.9833,145.9928,145.7663,145.8984,900.0
2024-01-26 12:30:00,154.44,154.67,154.41,154.6,2317.0,145.7568,145.9739,145.7285,145.9078,2317.0
2024-01-26 13:00:00,154.59,155.49,154.59,155.46,1864.0,145.8984,146.7478,145.8984,146.7195,1864.0
2024-01-26 13:30:00,155.63,155.86,155.62,155.75,1113.0,146.8799,147.097,146.8705,146.9932,1113.0
2024-01-26 14:00:00,155.69,155.76,155.58,155.64,1509.0,146.9366,147.0026,146.8327,146.8894,1509.0
2024-01-26 14:30:00,155.59,156.01,155.48,156.01,1510.0,146.8422,147.2386,146.7384,147.2386,1510.0
2024-01-26 15:00:00,156.01,156.22,155.99,156.04,7491.0,147.2386,147.4368,147.2197,147.2669,7491.0
2024-01-26 15:30:00,156.07,156.49,156.07,156.22,7300.0,147.2952,147.6916,147.2952,147.4368,7300.0
2024-01-29 09:30:00,155.45,155.45,153.75,154.28,5235.0,146.71,146.71,145.1056,145.6058,5235.0
2024-01-29 10:00:00,154.47,154.81,154.35,154.52,8997.0,145.7851,146.106,145.6719,145.8323,8997.0
2024-01-29 10:30:00,154.3,155.11,154.2,154.84,3659.0,145.6247,146.3892,145.5303,146.1343,3659.0
2024-01-29 11:00:00,154.91,155.36,154.91,155.28,1017.0,146.2004,146.6251,146.2004,146.5496,1017.0
2024-01-29 11:30:00,155.24,155.24,154.64,154.64,1119.0,146.5119,146.5119,145.9456,145.9456,1119.0
2024-01-29 12:00:00,154.74,154.92,154.68,154.68,1305.0,146.04,146.2098,145.9833,145.9833,1305.0
2024-01-29 12:30:00,154.72,154.73,153.95,154.11,10047.0,146.0211,146.0305,145.2944,145.4454,10047.0
2024-01-29 13:00:00,153.91,154.54,153.91,154.53,1836.0,145.2566,145.8512,145.2566,145.8418,1836.0
2024-01-29 13:30:00,154.51,154.68,154.41,154.43,25494.0,145.8229,145.9833,145.7285,145.7474,25494.0
2024-01-29 14:00:00,154.3,154.4,154.2,154.37,22156.0,145.6247,145.7191,145.5303,145.6908,22156.0
2024-01-29 14:30:00,154.42,154.52,154.4,154.47,1901.0,145.738,145.8323,145.7191,145.7851,1901.0
2024-01-29 15:00:00,154.59,154.98,154.56,154.82,5293.0,145.8984,146.2665,145.8701,146.1155,5293.0
2024-01-29 15:30:00,154.86,154.94,154.77,154.78,8464.0,146.1532,146.2287,146.0683,146.0777,8464.0
2024-01-30 09:30:00,153.5,155.24,153.45,154.87,11110.0,144.8697,146.5119,144.8225,146.1627,11110.0
2024-01-30 10:00:00,154.79,155.23,154.07,154.09,4530.0,146.0872,146.5024,145.4076,145.4265,4530.0
2024-01-30 10:30:00,154.38,156.0,154.38,156.0,5028.0,145.7002,147.2291,145.7002,147.2291,5028.0
2024-01-30 11:00:00,155.99,156.5,155.67,156.5,5613.0,147.2197,147.701,146.9177,147.701,5613.0
2024-01-30 11:30:00,156.48,157.22,156.48,156.68,4457.0,147.6821,148.3805,147.6821,147.8709,4457.0
2024-01-30 12:00:00,156.67,156.8,156.46,156.46,1400.0,147.8615,147.9841,147.6633,147.6633,1400.0
2024-01-30 12:30:00,156.36,156.48,155.96,156.13,2142.0,147.5689,147.6821,147.1914,147.3518,2142.0
2024-01-30 13:00:00,156.13,156.31,155.91,156.31,600.0,147.3518,147.5217,147.1442,147.5217,600.0
2024-01-30 13:30:00,156.34,156.9,156.34,156.73,1500.0,147.55,148.0785,147.55,147.9181,1500.0
2024-01-30 14:00:00,156.66,156.91,156.5,156.84,27380.0,147.852,148.088,147.701,148.0219,27380.0
2024-01-30 14:30:00,156.86,157.0,156.74,156.92,1517.0,148.0408,148.1729,147.9275,148.0974,1517.0
2024-01-30 15:00:00,156.84,157.24,156.81,157.24,6318.0,148.0219,148.3994,147.9936,148.3994,6318.0
2024-01-30 15:30:00,157.21,157.21,156.81,156.97,34546.0,148.3711,148.3711,147.9936,148.1446,34546.0
2024-01-31 09:30:00,156.52,156.52,154.77,154.85,6785.0,147.7199,147.7199,146.0683,146.1438,6785.0
2024-01-31 10:00:00,154.77,155.9,154.56,155.76,8099.0,146.0683,147.1347,145.8701,147.0026,8099.0
2024-01-31 10:30:00,155.75,155.91,155.3,155.91,5533.0,146.9932,147.1442,146.5685,147.1442,5533.0
2024-01-31 11:00:00,155.9,156.0,155.45,155.45,5172.0,147.1347,147.2291,146.71,146.71,5172.0
2024-01-31 11:30:00,155.42,155.52,154.52,154.91,2929.0,146.6817,146.7761,145.8323,146.2004,2929.0
2024-01-31 12:00:00,155.03,155.27,155.0,155.27,1150.0,146.3137,146.5402,146.2853,146.5402,1150.0
2024-01-31 12:30:00,155.27,155.34,155.11,155.26,1761.0,146.5402,146.6062,146.3892,146.5307,1761.0
2024-01-31 13:00:00,155.19,155.21,155.13,155.18,959.0,146.4647,146.4835,146.408,146.4552,959.0
2024-01-31 13:30:00,154.91,155.18,154.88,155.09,1001.0,146.2004,146.4552,146.1721,146.3703,1001.0
2024-01-31 14:00:00,155.29,155.29,154.68,154.93,1600.0,146.559,146.559,145.9833,146.2193,1600.0
2024-01-31 14:30:00,154.87,155.67,154.67,154.74,9235.0,146.1627,146.9177,145.9739,146.04,9235.0
2024-01-31 15:00:00,154.59,154.66,153.98,154.53,4689.0,145.8984,145.9645,145.3227,145.8418,4689.0
2024-01-31 15:30:00,154.56,154.56,153.52,153.78,17693.0,145.8701,145.8701,144.8886,145.1339,17693.0
2024-02-01 09:30:00,154.96,155.16,154.0,154.0,4673.0,146.2476,146.4364,145.3416,145.3416,4673.0
2024-02-01 10:00:00,154.24,154.42,154.09,154.15,2246.0,145.5681,145.738,145.4265,145.4831,2246.0
2024-02-01 10:30:00,154.13,154.13,153.55,153.81,2108.0,145.4643,145.4643,144.9169,145.1623,2108.0
2024-02-01 11:00:00,153.5,153.75,153.08,153.75,4762.0,144.8697,145.1056,144.4733,145.1056,4762.0
2024-02-01 11:30:00,153.8,154.03,153.78,154.03,1473.0,145.1528,145.3699,145.1339,145.3699,1473.0
2024-02-01 12:00:00,154.31,154.59,154.26,154.53,860.0,145.6341,145.8984,145.587,145.8418,860.0
2024-02-01 12:30:00,154.49,154.49,151.76,151.8,3357.0,145.804,145.804,143.2275,143.2653,3357.0
2024-02-01 13:00:00,151.36,152.79,151.36,152.79,2207.0,142.85,144.1996,142.85,144.1996,2207.0
2024-02-01 13:30:00,153.24,153.59,153.23,153.3,1397.0,144.6243,144.9546,144.6149,144.6809,1397.0
2024-02-01 14:00:00,152.96,152.96,152.1,152.1,3453.0,144.36,144.36,143.5484,143.5484,3453.0
2024-02-01 14:30:00,152.0,152.71,151.94,152.52,1200.0,143.454,144.1241,143.3974,143.9448,1200.0
2024-02-01 15:00:00,152.64,152.94,152.53,152.54,2400.0,144.058,144.3412,143.9542,143.9637,2400.0
2024-02-01 15:30:00,152.45,152.93,152.45,152.74,6143.0,143.8787,144.3317,143.8787,144.1524,6143.0
2024-02-02 09:30:00,152.66,152.77,151.26,151.26,3291.0,144.0769,144.1807,142.7556,142.7556,3291.0
2024-02-02 10:00:00,151.04,152.09,150.74,151.99,6162.0,142.548,143.539,142.2649,143.4446,6162.0
2024-02-02 10:30:00,151.89,151.94,151.34,151.34,1232.0,143.3502,143.3974,142.8311,142.8311,1232.0
2024-02-02 11:00:00,151.42,151.6,151.0,151.6,1598.0,142.9066,143.0765,142.5102,143.0765,1598.0
2024-02-02 11:30:00,151.54,151.87,151.49,151.72,1418.0,143.0199,143.3313,142.9727,143.1898,1418.0
2024-02-02 12:00:00,151.71,152.05,151.71,151.83,400.0,143.1803,143.5012,143.1803,143.2936,400.0
2024-02-02 12:30:00,151.82,151.82,151.13,151.13,4452.0,143.2841,143.2841,142.6329,142.6329,4452.0
2024-02-02 13:00:00,151.4,151.56,151.23,151.23,6104.0,142.8878,143.0388,142.7273,142.7273,6104.0
2024-02-02 13:30:00,151.1,151.1,150.82,150.87,808.0,142.6046,142.6046,142.3404,142.3876,808.0
2024-02-02 14:00:00,151.04,151.19,150.84,151.19,2398.0,142.548,142.6896,142.3592,142.6896,2398.0
2024-02-02 14:30:00,151.01,151.29,151.01,151.23,7125.0,142.5197,142.7839,142.5197,142.7273,7125.0
2024-02-02 15:00:00,151.12,151.35,151.12,151.2,1111.0,142.6235,142.8406,142.6235,142.699,1111.0
2024-02-02 15:30:00,151.0,151.0,150.29,150.29,3239.0,142.5102,142.5102,141.8402,141.8402,3239.0
2024-02-05 09:30:00,149.82,149.83,148.75,149.26,9755.0,141.3966,141.406,140.3867,140.8681,9755.0
2024-02-05 10:00:00,149.22,149.22,148.17,148.18,7808.0,140.8303,140.8303,139.8394,139.8488,7808.0
2024-02-05 10:30:00,148.08,148.49,147.93,148.33,8045.0,139.7544,140.1414,139.6128,139.9904,8045.0
2024-02-05 11:00:00,148.31,148.85,148.31,148.63,4179.0,139.9715,140.4811,139.9715,140.2735,4179.0
2024-02-05 11:30:00,149.06,149.44,149.01,149.33,6987.0,140.6793,141.038,140.6321,140.9341,6987.0
2024-02-05 12:00:00,149.35,150.02,149.35,149.84,9449.0,140.953,141.5853,140.953,141.4155,9449.0
2024-02-05 12:30:00,149.85,150.11,149.83,150.02,2167.0,141.4249,141.6703,141.406,141.5853,2167.0
2024-02-05 13:00:00,150.15,150.23,150.0,150.2,1637.0,141.708,141.7835,141.5665,141.7552,1637.0
2024-02-05 13:30:00,150.25,150.54,150.2,150.2,1736.0,141.8024,142.0761,141.7552,141.7552,1736.0
2024-02-05 14:00:00,150.12,150.18,149.72,149.85,2501.0,141.6797,141.7363,141.3022,141.4249,2501.0
2024-02-05 14:30:00,149.98,150.47,149.98,150.22,1333.0,141.5476,142.01,141.5476,141.7741,1333.0
2024-02-05 15:00:00,150.23,150.4,150.08,150.32,3760.0,141.7835,141.944,141.642,141.8685,3760.0
2024-02-05 15:30:00,150.41,150.49,149.63,149.63,13753.0,141.9534,142.0289,141.2173,141.2173,13753.0
2024-02-06 09:30:00,150.01,150.9,150.0,150.64,7007.0,141.5759,142.4159,141.5665,142.1705,7007.0
2024-02-06 10:00:00,150.57,150.85,150.5,150.85,1500.0,142.1044,142.3687,142.0384,142.3687,1500.0
2024-02-06 10:30:00,151.05,151.07,150.78,150.97,1600.0,142.5574,142.5763,142.3026,142.4819,1600.0
2024-02-06 11:00:00,150.98,151.34,150.98,151.25,700.0,142.4914,142.8311,142.4914,142.7462,700.0
2024-02-06 11:30:00,151.29,151.55,151.2,151.5,1400.0,142.7839,143.0293,142.699,142.9821,1400.0
2024-02-06 12:00:00,151.63,152.44,151.6,152.01,3624.0,143.1048,143.8693,143.0765,143.4635,3624.0
2024-02-06 12:30:00,152.13,152.43,151.99,152.2,2247.0,143.5767,143.8598,143.4446,143.6428,2247.0
2024-02-06 13:00:00,152.05,152.09,151.91,152.09,520.0,143.5012,143.539,143.3691,143.539,520.0
2024-02-06 13:30:00,151.98,152.47,151.98,152.31,1430.0,143.4351,143.8976,143.4351,143.7466,1430.0
2024-02-06 14:00:00,152.31,152.35,152.0,152.01,1100.0,143.7466,143.7843,143.454,143.4635,1100.0
2024-02-06 14:30:00,152.14,152.34,151.94,152.28,3135.0,143.5861,143.7749,143.3974,143.7183,3135.0
2024-02-06 15:00:00,152.22,152.22,151.81,151.85,3949.0,143.6617,143.6617,143.2747,143.3125,3949.0
2024-02-06 15:30:00,151.82,151.89,151.6,151.84,10863.0,143.2841,143.3502,143.0765,143.303,10863.0
2024-02-07 09:30:00,151.67,152.78,151.67,151.75,550.0,143.1426,144.1902,143.1426,143.2181,550.0
2024-02-07 10:00:00,151.64,151.64,151.33,151.33,700.0,143.1143,143.1143,142.8217,142.8217,700.0
2024-02-07 10:30:00,151.92,152.17,151.11,151.11,2198.0,143.3785,143.6145,142.6141,142.6141,2198.0
2024-02-07 11:00:00,151.05,151.34,151.02,151.29,2950.0,142.5574,142.8311,142.5291,142.7839,2950.0
2024-02-07 11:30:00,151.32,151.79,151.24,151.79,2995.0,142.8123,143.2558,142.7367,143.2558,2995.0
2024-02-07 12:00:00,151.91,151.93,151.52,151.52,800.0,143.3691,143.388,143.001,143.001,800.0
2024-02-07 12:30:00,151.46,151.47,151.0,151.14,1701.0,142.9444,142.9538,142.5102,142.6424,1701.0
2024-02-07 13:00:00,151.34,151.44,151.12,151.44,800.0,142.8311,142.9255,142.6235,142.9255,800.0
2024-02-07 13:30:00,151.46,151.47,151.16,151.44,1370.0,142.9444,142.9538,142.6612,142.9255,1370.0
2024-02-07 14:00:00,151.5,151.77,151.5,151.67,987.0,142.9821,143.237,142.9821,143.1426,987.0
2024-02-07 14:30:00,151.42,151.53,151.37,151.37,3810.0,142.9066,143.0104,142.8594,142.8594,3810.0
2024-02-07 15:00:00,151.42,151.75,151.42,151.7,1400.0,142.9066,143.2181,142.9066,143.1709,1400.0
2024-02-07 15:30:00,151.86,152.06,151.3,151.31,24155.0,143.3219,143.5106,142.7934,142.8028,24155.0
2024-02-08 09:30:00,151.54,151.67,151.54,151.67,201.0,143.0199,143.1426,143.0199,143.1426,201.0
2024-02-08 10:00:00,151.73,152.89,151.73,152.62,2592.0,143.1992,144.294,143.1992,144.0392,2592.0
2024-02-08 10:30:00,152.86,152.86,152.69,152.79,1306.0,144.2657,144.2657,144.1052,144.1996,1306.0
2024-02-08 11:00:00,152.74,153.0,152.53,152.75,3354.0,144.1524,144.3978,143.9542,144.1619,3354.0
2024-02-08 11:30:00,152.68,152.92,152.39,152.92,2266.0,144.0958,144.3223,143.8221,144.3223,2266.0
2024-02-08 12:00:00,153.44,153.46,153.19,153.19,1105.0,144.8131,144.8319,144.5771,144.5771,1105.0
2024-02-08 12:30:00,153.15,153.15,152.86,152.94,1224.0,144.5394,144.5394,144.2657,144.3412,1224.0
2024-02-08 13:00:00,153.06,153.09,152.44,152.48,1505.0,144.4544,144.4827,143.8693,143.907,1505.0
2024-02-08 13:30:00,152.52,153.1,152.52,153.1,600.0,143.9448,144.4922,143.9448,144.4922,600.0
2024-02-08 14:00:00,153.25,153.5,153.25,153.43,7136.0,144.6337,144.8697,144.6337,144.8036,7136.0
2024-02-08 14:30:00,153.38,153.97,153.38,153.88,2005.0,144.7564,145.3133,144.7564,145.2283,2005.0
2024-02-08 15:00:00,153.91,154.34,153.6,153.6,5473.0,145.2566,145.6625,144.9641,144.9641,5473.0
2024-02-08 15:30:00,153.77,153.97,153.28,153.5,7234.0,145.1245,145.3133,144.6621,144.8697,7234.0
2024-02-09 09:30:00,153.71,154.0,153.5,153.63,1410.0,145.0679,145.3416,144.8697,144.9924,1410.0
2024-02-09 10:00:00,153.65,153.65,152.6,152.86,1357.0,145.0113,145.0113,144.0203,144.2657,1357.0
2024-02-09 10:30:00,152.92,152.92,152.54,152.54,521.0,144.3223,144.3223,143.9637,143.9637,521.0
2024-02-09 11:00:00,152.01,152.12,151.87,151.95,1747.0,143.4635,143.5673,143.3313,143.4068,1747.0
2024-02-09 11:30:00,151.6,151.63,151.36,151.63,1009.0,143.0765,143.1048,142.85,143.1048,1009.0
2024-02-09 12:00:00,151.88,151.95,151.88,151.89,400.0,143.3408,143.4068,143.3408,143.3502,400.0
2024-02-09 12:30:00,151.84,151.84,151.36,151.42,726.0,143.303,143.303,142.85,142.9066,726.0
2024-02-09 13:00:00,151.96,151.96,151.92,151.92,262.0,143.4163,143.4163,143.3785,143.3785,262.0
2024-02-09 13:30:00,152.07,152.22,152.07,152.19,700.0,143.5201,143.6617,143.5201,143.6333,700.0
2024-02-09 14:00:00,152.14,152.14,151.95,152.06,900.0,143.5861,143.5861,143.4068,143.5106,900.0
2024-02-09 14:30:00,151.99,151.99,151.85,151.85,1000.0,143.4446,143.4446,143.3125,143.3125,1000.0
2024-02-09 15:00:00,151.47,152.14,151.47,152.14,1456.0,142.9538,143.5861,142.9538,143.5861,1456.0
2024-02-09 15:30:00,152.17,152.17,151.66,151.8,4183.0,143.6145,143.6145,143.1331,143.2653,4183.0
2024-02-12 09:30:00,160.02,163.74,159.15,163.63,52423.0,151.0231,154.534,150.202,154.4301,52423.0
2024-02-12 10:00:00,163.57,166.52,163.57,166.2,27032.0,154.3735,157.1577,154.3735,156.8556,27032.0
2024-02-12 10:30:00,166.61,167.23,165.53,166.91,90506.0,157.2426,157.8277,156.2233,157.5257,90506.0
2024-02-12 11:00:00,167.0,167.24,166.01,166.76,12608.0,157.6107,157.8372,156.6763,157.3842,12608.0
2024-02-12 11:30:00,166.7,167.98,166.54,167.64,11793.0,157.3275,158.5356,157.1765,158.2147,11793.0
2024-02-12 12:00:00,167.66,167.79,166.23,166.54,15719.0,158.2336,158.3562,156.884,157.1765,15719.0
2024-02-12 12:30:00,166.22,166.52,166.0,166.34,8637.0,156.8745,157.1577,156.6669,156.9878,8637.0
2024-02-12 13:00:00,166.24,166.96,166.12,166.83,5144.0,156.8934,157.5729,156.7801,157.4502,5144.0
2024-02-12 13:30:00,166.72,167.0,165.35,165.85,8664.0,157.3464,157.6107,156.0534,156.5253,8664.0
2024-02-12 14:00:00,165.69,165.79,164.97,165.75,8490.0,156.3743,156.4687,155.6948,156.4309,8490.0
2024-02-12 14:30:00,165.77,165.89,165.16,165.53,7688.0,156.4498,156.5631,155.8741,156.2233,7688.0
2024-02-12 15:00:00,165.49,165.75,165.28,165.36,10046.0,156.1856,156.4309,155.9874,156.0629,10046.0
2024-02-12 15:30:00,165.4,166.03,165.4,166.03,30999.0,156.1006,156.6952,156.1006,156.6952,30999.0
2024-02-13 09:30:00,167.34,169.58,165.15,165.71,13375.0,157.9316,160.0456,155.8647,156.3932,13375.0
2024-02-13 10:00:00,165.57,166.67,165.52,166.49,12284.0,156.2611,157.2992,156.2139,157.1293,12284.0
2024-02-13 10:30:00,165.96,167.26,165.3,167.26,8128.0,156.6291,157.856,156.0062,157.856,8128.0
2024-02-13 11:00:00,167.1,167.1,165.75,165.88,6742.0,157.705,157.705,156.4309,156.5536,6742.0
2024-02-13 11:30:00,166.03,166.5,165.72,166.18,3752.0,156.6952,157.1388,156.4026,156.8368,3752.0
2024-02-13 12:00:00,166.21,166.51,166.12,166.23,2150.0,156.8651,157.1482,156.7801,156.884,2150.0
2024-02-13 12:30:00,166.13,167.29,166.13,167.1,4079.0,156.7896,157.8844,156.7896,157.705,4079.0
2024-02-13 13:00:00,167.1,167.21,165.89,165.91,4819.0,157.705,157.8089,156.5631,156.582,4819.0
2024-02-13 13:30:00,165.91,166.1,165.73,165.79,3600.0,156.582,156.7613,156.4121,156.4687,3600.0
2024-02-13 14:00:00,165.72,165.72,165.26,165.45,4500.0,156.4026,156.4026,155.9685,156.1478,4500.0
2024-02-13 14:30:00,165.32,165.32,164.05,164.05,4179.0,156.0251,156.0251,154.8265,154.8265,4179.0
2024-02-13 15:00:00,164.0,164.41,163.63,164.27,6585.0,154.7793,155.1663,154.4301,155.0342,6585.0
2024-02-13 15:30:00,164.35,165.6,164.25,165.58,14794.0,155.1097,156.2894,155.0153,156.2705,14794.0
2024-02-14 09:30:00,167.22,170.16,166.3,170.12,12767.0,157.8183,160.593,156.95,160.5552,12767.0
2024-02-14 10:00:00,169.88,170.14,167.75,167.99,6122.0,160.3287,160.5741,158.3185,158.545,6122.0
2024-02-14 10:30:00,167.62,167.85,166.41,167.85,9559.0,158.1958,158.4129,157.0538,158.4129,9559.0
2024-02-14 11:00:00,167.81,168.23,167.4,168.12,4147.0,158.3751,158.7715,157.9882,158.6677,4147.0
2024-02-14 11:30:00,168.17,168.7,167.9,168.27,6137.0,158.7149,159.2151,158.4601,158.8093,6137.0
2024-02-14 12:00:00,167.94,167.94,167.06,167.53,4277.0,158.4978,158.4978,157.6673,158.1109,4277.0
2024-02-14 12:30:00,167.2,167.26,166.84,166.96,2636.0,157.7994,157.856,157.4597,157.5729,2636.0
2024-02-14 13:00:00,167.02,167.77,166.92,167.5,3220.0,157.6295,158.3374,157.5352,158.0826,3220.0
2024-02-14 13:30:00,167.61,168.23,167.61,167.77,1676.0,158.1864,158.7715,158.1864,158.3374,1676.0
2024-02-14 14:00:00,167.78,167.93,167.51,167.89,4570.0,158.3468,158.4884,158.092,158.4506,4570.0
2024-02-14 14:30:00,168.01,169.07,168.01,169.07,12346.0,158.5639,159.5643,158.5639,159.5643,12346.0
2024-02-14 15:00:00,169.09,169.13,168.41,168.94,12658.0,159.5832,159.6209,158.9414,159.4416,12658.0
2024-02-14 15:30:00,169.05,170.2,168.94,169.85,37314.0,159.5454,160.6308,159.4416,160.3004,37314.0
2024-02-15 09:30:00,170.32,172.9,170.32,172.34,4033.0,160.744,163.1789,160.744,162.6504,4033.0
2024-02-15 10:00:00,172.71,174.02,172.71,173.54,4040.0,162.9996,164.236,162.9996,163.783,4040.0
2024-02-15 10:30:00,173.12,174.52,173.11,174.14,8143.0,163.3866,164.7079,163.3771,164.3492,8143.0
2024-02-15 11:00:00,174.14,175.5,174.02,175.41,13419.0,164.3492,165.6328,164.236,165.5478,13419.0
2024-02-15 11:30:00,175.42,176.36,174.99,176.19,5384.0,165.5573,166.4444,165.1514,166.284,5384.0
2024-02-15 12:00:00,176.48,176.53,175.85,176.22,3531.0,166.5577,166.6049,165.9631,166.3123,3531.0
2024-02-15 12:30:00,176.59,176.85,176.26,176.41,3146.0,166.6615,166.9069,166.35,166.4916,3146.0
2024-02-15 13:00:00,176.49,177.54,176.19,177.39,4111.0,166.5671,167.5581,166.284,167.4165,4111.0
2024-02-15 13:30:00,177.36,177.38,177.07,177.29,3000.0,167.3882,167.4071,167.1145,167.3221,3000.0
2024-02-15 14:00:00,177.48,178.52,177.48,178.13,7845.0,167.5014,168.483,167.5014,168.1149,7845.0
2024-02-15 14:30:00,178.2,179.19,178.15,178.66,7382.0,168.181,169.1153,168.1338,168.6151,7382.0
2024-02-15 15:00:00,178.65,179.44,178.27,179.36,5841.0,168.6057,169.3512,168.247,169.2757,5841.0
2024-02-15 15:30:00,179.24,179.53,178.29,178.5,21210.0,169.1625,169.4362,168.2659,168.4641,21210.0
2024-02-16 09:30:00,179.5,180.54,178.75,178.88,7729.0,169.4079,170.3894,168.7,168.8227,7729.0
2024-02-16 10:00:00,178.87,179.27,178.35,178.4,1600.0,168.8133,169.1908,168.3225,168.3697,1600.0
2024-02-16 10:30:00,178.44,179.19,178.23,178.95,5365.0,168.4075,169.1153,168.2093,168.8888,5365.0
2024-02-16 11:00:00,179.04,179.61,178.5,179.19,3700.0,168.9737,169.5117,168.4641,169.1153,3700.0
2024-02-16 11:30:00,179.25,180.0,178.88,180.0,3771.0,169.1719,169.8798,168.8227,169.8798,3771.0
2024-02-16 12:00:00,180.01,180.8,179.88,180.3,3200.0,169.8892,170.6348,169.7665,170.1629,3200.0
2024-02-16 12:30:00,180.41,180.64,180.31,180.6,1400.0,170.2667,170.4838,170.1723,170.446,1400.0
2024-02-16 13:00:00,180.26,180.96,180.26,180.7,2300.0,170.1251,170.7858,170.1251,170.5404,2300.0
2024-02-16 13:30:00,180.77,180.9,180.47,180.89,2558.0,170.6065,170.7292,170.3233,170.7197,2558.0
2024-02-16 14:00:00,180.9,181.42,180.8,181.42,5297.0,170.7292,171.2199,170.6348,171.2199,5297.0
2024-02-16 14:30:00,181.51,181.52,180.57,180.63,4836.0,171.3049,171.3143,170.4177,170.4743,4836.0
2024-02-16 15:00:00,180.68,181.14,180.14,180.44,7861.0,170.5215,170.9557,170.0119,170.295,7861.0
2024-02-16 15:30:00,180.38,180.59,179.37,179.43,15668.0,170.2384,170.4366,169.2852,169.3418,15668.0
2024-02-20 09:30:00,179.26,180.0,178.29,178.65,7206.0,169.1814,169.8798,168.2659,168.6057,7206.0
2024-02-20 10:00:00,179.2,179.92,178.67,179.35,8274.0,169.1247,169.8043,168.6245,169.2663,8274.0
2024-02-20 10:30:00,179.37,179.37,178.09,178.09,7286.0,169.2852,169.2852,168.0771,168.0771,7286.0
2024-02-20 11:00:00,178.11,178.28,177.54,178.28,5354.0,168.096,168.2565,167.5581,168.2565,5354.0
2024-02-20 11:30:00,178.4,178.84,178.22,178.8,5270.0,168.3697,168.785,168.1998,168.7472,5270.0
2024-02-20 12:00:00,178.73,179.02,178.42,178.9,5700.0,168.6812,168.9549,168.3886,168.8416,5700.0
2024-02-20 12:30:00,178.76,178.9,177.84,177.84,5582.0,168.7095,168.8416,167.8412,167.8412,5582.0
2024-02-20 13:00:00,177.94,178.04,177.43,177.86,2802.0,167.9356,168.03,167.4543,167.8601,2802.0
2024-02-20 13:30:00,177.93,177.93,177.51,177.76,4200.0,167.9261,167.9261,167.5298,167.7657,4200.0
2024-02-20 14:00:00,177.69,177.99,177.48,177.6,6870.0,167.6996,167.9828,167.5014,167.6147,6870.0
2024-02-20 14:30:00,177.66,177.99,177.54,177.93,6302.0,167.6713,167.9828,167.5581,167.9261,6302.0
2024-02-20 15:00:00,177.85,178.13,177.79,178.13,12491.0,167.8506,168.1149,167.794,168.1149,12491.0
2024-02-20 15:30:00,178.17,178.25,177.54,178.2,26003.0,168.1526,168.2282,167.5581,168.181,26003.0
2024-02-21 09:30:00,182.3,183.77,178.6,182.48,16737.0,172.0504,173.4378,168.5585,172.2203,16737.0
2024-02-21 10:00:00,182.3,182.37,180.75,181.08,11510.0,172.0504,172.1165,170.5876,170.899,11510.0
2024-02-21 10:30:00,181.01,181.46,179.81,179.81,2737.0,170.833,171.2577,169.7004,169.7004,2737.0
2024-02-21 11:00:00,179.99,180.66,179.68,180.13,4790.0,169.8703,170.5027,169.5778,170.0025,4790.0
2024-02-21 11:30:00,180.05,180.1,179.25,179.91,7976.0,169.9269,169.9741,169.1719,169.7948,7976.0
2024-02-21 12:00:00,179.92,180.25,179.55,180.18,2433.0,169.8043,170.1157,169.4551,170.0496,2433.0
2024-02-21 12:30:00,180.39,181.01,180.39,180.93,4469.0,170.2478,170.833,170.2478,170.7575,4469.0
2024-02-21 13:00:00,180.67,181.17,180.67,180.98,2000.0,170.5121,170.984,170.5121,170.8047,2000.0
2024-02-21 13:30:00,181.16,181.32,180.87,181.01,2527.0,170.9745,171.1255,170.7008,170.833,2527.0
2024-02-21 14:00:00,181.0,181.41,180.6,180.78,4605.0,170.8235,171.2105,170.446,170.6159,4605.0
2024-02-21 14:30:00,180.49,180.49,179.89,179.94,4100.0,170.3422,170.3422,169.7759,169.8231,4100.0
2024-02-21 15:00:00,179.89,179.89,178.63,178.69,9556.0,169.7759,169.7759,168.5868,168.6434,9556.0
2024-02-21 15:30:00,178.62,179.92,178.62,179.75,22814.0,168.5773,169.8043,168.5773,169.6438,22814.0
2024-02-22 09:30:00,179.03,179.7,178.7,179.36,3018.0,168.9643,169.5966,168.6529,169.2757,3018.0
2024-02-22 10:00:00,179.89,180.01,178.11,178.65,3670.0,169.7759,169.8892,168.096,168.6057,3670.0
2024-02-22 10:30:00,178.51,178.87,178.5,178.55,2100.0,168.4735,168.8133,168.4641,168.5113,2100.0
2024-02-22 11:00:00,178.68,179.43,178.55,178.96,1255.0,168.634,169.3418,168.5113,168.8982,1255.0
2024-02-22 11:30:00,178.82,179.14,178.67,178.67,1900.0,168.7661,169.0681,168.6245,168.6245,1900.0
2024-02-22 12:00:00,178.61,178.93,178.43,178.43,700.0,168.5679,168.8699,168.398,168.398,700.0
2024-02-22 12:30:00,178.34,178.87,178.27,178.87,1410.0,168.3131,168.8133,168.247,168.8133,1410.0
2024-02-22 13:00:00,179.04,179.04,178.51,178.62,2600.0,168.9737,168.9737,168.4735,168.5773,2600.0
2024-02-22 13:30:00,178.64,178.8,178.4,178.4,2300.0,168.5962,168.7472,168.3697,168.3697,2300.0
2024-02-22 14:00:00,178.38,178.45,178.16,178.41,2800.0,168.3508,168.4169,168.1432,168.3792,2800.0
2024-02-22 14:30:00,177.97,177.97,177.3,177.4,5394.0,167.9639,167.9639,167.3316,167.4259,5394.0
2024-02-22 15:00:00,177.42,177.42,176.49,176.56,4153.0,167.4448,167.4448,166.5671,166.6332,4153.0
2024-02-22 15:30:00,176.58,176.84,176.41,176.71,14060.0,166.652,166.8974,166.4916,166.7747,14060.0
2024-02-23 09:30:00,175.07,176.9,174.57,176.9,5019.0,165.2269,166.9541,164.7551,166.9541,5019.0
2024-02-23 10:00:00,176.81,176.83,176.21,176.81,2318.0,166.8691,166.888,166.3028,166.8691,2318.0
2024-02-23 10:30:00,176.84,177.53,176.52,177.21,3996.0,166.8974,167.5486,166.5954,167.2466,3996.0
2024-02-23 11:00:00,177.26,177.53,176.91,177.36,3529.0,167.2938,167.5486,166.9635,167.3882,3529.0
2024-02-23 11:30:00,177.39,177.73,177.16,177.7,14354.0,167.4165,167.7374,167.1994,167.7091,14354.0
2024-02-23 12:00:00,177.58,177.58,176.66,176.66,2478.0,167.5958,167.5958,166.7275,166.7275,2478.0
2024-02-23 12:30:00,176.87,177.28,176.87,177.21,2582.0,166.9257,167.3127,166.9257,167.2466,2582.0
2024-02-23 13:00:00,177.14,177.18,176.83,176.92,1300.0,167.1806,167.2183,166.888,166.9729,1300.0
2024-02-23 13:30:00,176.99,177.03,176.72,176.72,3000.0,167.039,167.0767,166.7842,166.7842,3000.0
2024-02-23 14:00:00,176.69,177.0,176.22,176.22,1572.0,166.7559,167.0484,166.3123,166.3123,1572.0
2024-02-23 14:30:00,176.2,176.93,176.2,176.93,1900.0,166.2934,166.9824,166.2934,166.9824,1900.0
2024-02-23 15:00:00,176.97,176.97,176.22,176.3,4289.0,167.0201,167.0201,166.3123,166.3878,4289.0
2024-02-23 15:30:00,176.39,176.57,176.24,176.38,12519.0,166.4727,166.6426,166.3312,166.4633,12519.0
2024-02-26 09:30:00,175.73,177.79,175.49,177.65,2830.0,165.8498,167.794,165.6233,167.6619,2830.0
2024-02-26 10:00:00,177.72,177.87,176.65,177.01,5574.0,167.7279,167.8695,166.7181,167.0579,5574.0
2024-02-26 10:30:00,176.95,177.21,176.36,176.39,4061.0,167.0012,167.2466,166.4444,166.4727,4061.0
2024-02-26 11:00:00,176.38,176.59,176.19,176.59,1040.0,166.4633,166.6615,166.284,166.6615,1040.0
2024-02-26 11:30:00,176.72,176.91,176.69,176.69,1201.0,166.7842,166.9635,166.7559,166.7559,1201.0
2024-02-26 12:00:00,176.45,176.95,176.41,176.95,2206.0,166.5294,167.0012,166.4916,167.0012,2206.0
2024-02-26 12:30:00,176.67,176.72,176.46,176.72,1871.0,166.737,166.7842,166.5388,166.7842,1871.0
2024-02-26 13:00:00,176.72,176.72,176.07,176.29,1901.0,166.7842,166.7842,166.1707,166.3783,1901.0
2024-02-26 13:30:00,176.31,176.35,176.02,176.05,2186.0,166.3972,166.435,166.1235,166.1518,2186.0
2024-02-26 14:00:00,176.07,176.23,175.8,175.95,2124.0,166.1707,166.3217,165.9159,166.0575,2124.0
2024-02-26 14:30:00,176.04,176.34,176.04,176.28,3008.0,166.1424,166.4255,166.1424,166.3689,3008.0
2024-02-26 15:00:00,176.38,176.66,176.33,176.66,3100.0,166.4633,166.7275,166.4161,166.7275,3100.0
2024-02-26 15:30:00,176.6,177.19,176.56,177.1,6485.0,166.6709,167.2277,166.6332,167.1428,6485.0
2024-02-27 09:30:00,177.21,178.18,177.21,177.49,7754.0,167.2466,168.1621,167.2466,167.5109,7754.0
2024-02-27 10:00:00,177.15,177.76,176.35,176.59,5148.0,167.19,167.7657,166.435,166.6615,5148.0
2024-02-27 10:30:00,176.74,176.92,176.16,176.28,2177.0,166.803,166.9729,166.2557,166.3689,2177.0
2024-02-27 11:00:00,176.3,176.71,176.26,176.69,1603.0,166.3878,166.7747,166.35,166.7559,1603.0
2024-02-27 11:30:00,176.73,176.98,176.46,176.46,3478.0,166.7936,167.0296,166.5388,166.5388,3478.0
2024-02-27 12:00:00,176.32,176.81,176.32,176.81,700.0,166.4067,166.8691,166.4067,166.8691,700.0
2024-02-27 12:30:00,176.75,177.1,176.52,177.1,2200.0,166.8125,167.1428,166.5954,167.1428,2200.0
2024-02-27 13:00:00,177.01,177.42,177.01,177.12,3739.0,167.0579,167.4448,167.0579,167.1617,3739.0
2024-02-27 13:30:00,177.05,177.23,176.98,177.1,4903.0,167.0956,167.2655,167.0296,167.1428,4903.0
2024-02-27 14:00:00,176.96,177.1,176.84,176.85,2259.0,167.0107,167.1428,166.8974,166.9069,2259.0
2024-02-27 14:30:00,176.77,176.8,176.56,176.8,900.0,166.8314,166.8597,166.6332,166.8597,900.0
2024-02-27 15:00:00,176.67,177.09,176.63,177.04,3419.0,166.737,167.1334,166.6992,167.0862,3419.0
2024-02-27 15:30:00,177.06,177.85,177.06,177.85,26112.0,167.1051,167.8506,167.1051,167.8506,26112.0
2024-02-28 09:30:00,177.55,179.0,177.55,179.0,1550.0,167.5675,168.936,167.5675,168.936,1550.0
2024-02-28 10:00:00,179.48,179.48,178.84,178.87,1900.0,169.389,169.389,168.785,168.8133,1900.0
2024-02-28 10:30:00,178.36,178.43,177.88,178.43,2100.0,168.332,168.398,167.879,168.398,2100.0
2024-02-28 11:00:00,178.41,178.47,177.46,177.46,1352.0,168.3792,168.4358,167.4826,167.4826,1352.0
2024-02-28 11:30:00,177.25,177.54,177.02,177.34,6392.0,167.2844,167.5581,167.0673,167.3693,6392.0
2024-02-28 12:00:00,177.6,177.6,177.02,177.43,1007.0,167.6147,167.6147,167.0673,167.4543,1007.0
2024-02-28 12:30:00,177.71,177.97,177.59,177.84,1490.0,167.7185,167.9639,167.6053,167.8412,1490.0
2024-02-28 13:00:00,177.98,178.57,177.98,178.48,900.0,167.9733,168.5302,167.9733,168.4452,900.0
2024-02-28 13:30:00,178.69,178.69,178.55,178.63,1523.0,168.6434,168.6434,168.5113,168.5868,1523.0
2024-02-28 14:00:00,178.52,179.31,178.52,179.2,2957.0,168.483,169.2286,168.483,169.1247,2957.0
2024-02-28 14:30:00,179.17,179.5,179.17,179.24,3171.0,169.0964,169.4079,169.0964,169.1625,3171.0
2024-02-28 15:00:00,179.37,179.69,179.24,179.55,4177.0,169.2852,169.5872,169.1625,169.4551,4177.0
2024-02-28 15:30:00,179.61,179.79,179.12,179.79,7901.0,169.5117,169.6816,169.0492,169.6816,7901.0
2024-02-29 09:30:00,180.25,181.04,180.25,180.75,3977.0,170.1157,170.8613,170.1157,170.5876,3977.0
2024-02-29 10:00:00,180.93,181.16,180.45,180.63,1028.0,170.7575,170.9745,170.3045,170.4743,1028.0
2024-02-29 10:30:00,180.72,180.84,180.06,180.84,2500.0,170.5593,170.6725,169.9364,170.6725,2500.0
2024-02-29 11:00:00,181.22,181.44,181.02,181.15,1476.0,171.0312,171.2388,170.8424,170.9651,1476.0
2024-02-29 11:30:00,181.04,181.59,181.04,181.55,2929.0,170.8613,171.3804,170.8613,171.3426,2929.0
2024-02-29 12:00:00,181.68,181.79,181.49,181.76,1966.0,171.4653,171.5691,171.286,171.5408,1966.0
2024-02-29 12:30:00,181.84,182.19,181.77,182.07,3138.0,171.6163,171.9466,171.5502,171.8334,3138.0
2024-02-29 13:00:00,181.99,182.56,181.92,181.92,3953.0,171.7579,172.2958,171.6918,171.6918,3953.0
2024-02-29 13:30:00,181.97,182.55,181.94,182.55,3100.0,171.739,172.2864,171.7107,172.2864,3100.0
2024-02-29 14:00:00,182.65,182.71,182.27,182.28,3100.0,172.3808,172.4374,172.0221,172.0316,3100.0
2024-02-29 14:30:00,182.29,182.34,182.04,182.13,2650.0,172.041,172.0882,171.8051,171.89,2650.0
2024-02-29 15:00:00,182.21,182.23,181.96,182.14,4280.0,171.9655,171.9844,171.7296,171.8994,4280.0
2024-02-29 15:30:00,182.25,182.93,182.25,182.6,8075.0,172.0033,172.645,172.0033,172.3336,8075.0
2024-03-01 09:30:00,183.76,185.38,183.75,185.32,2570.0,173.4284,174.9573,173.4189,174.9007,2570.0
2024-03-01 10:00:00,185.28,185.32,184.35,185.3,1800.0,174.8629,174.9007,173.9852,174.8818,1800.0
2024-03-01 10:30:00,185.19,185.28,184.73,185.13,2300.0,174.778,174.8629,174.3438,174.7213,2300.0
2024-03-01 11:00:00,184.99,185.49,184.91,184.91,2732.0,174.5892,175.0611,174.5137,174.5137,2732.0
2024-03-01 11:30:00,184.89,185.0,184.46,184.71,3828.0,174.4948,174.5986,174.089,174.3249,3828.0
2024-03-01 12:00:00,184.79,184.79,184.44,184.47,1200.0,174.4004,174.4004,174.0701,174.0984,1200.0
2024-03-01 12:30:00,184.24,184.4,184.17,184.4,1805.0,173.8814,174.0324,173.8153,174.0324,1805.0
2024-03-01 13:00:00,184.41,185.12,184.41,185.02,2279.0,174.0418,174.7119,174.0418,174.6175,2279.0
2024-03-01 13:30:00,184.97,184.98,184.62,184.82,1780.0,174.5703,174.5798,174.24,174.4288,1780.0
2024-03-01 14:00:00,185.04,185.52,184.94,185.44,3200.0,174.6364,175.0894,174.542,175.0139,3200.0
2024-03-01 14:30:00,185.62,185.62,185.24,185.5,6856.0,175.1838,175.1838,174.8251,175.0705,6856.0
2024-03-01 15:00:00,185.43,185.77,185.13,185.77,2900.0,175.0045,175.3254,174.7213,175.3254,2900.0
2024-03-01 15:30:00,185.71,185.71,185.11,185.23,8542.0,175.2687,175.2687,174.7025,174.8157,8542.0
2024-03-04 09:30:00,182.89,182.89,180.99,181.52,7680.0,175.5791,175.5791,173.7551,174.2639,7680.0
2024-03-04 10:00:00,181.54,181.54,180.87,181.02,1756.0,174.2831,174.2831,173.6399,173.7839,1756.0
2024-03-04 10:30:00,180.56,180.56,179.65,180.07,3966.0,173.3422,173.3422,172.4686,172.8718,3966.0
2024-03-04 11:00:00,179.96,180.07,179.29,179.29,4033.0,172.7662,172.8718,172.123,172.123,4033.0
2024-03-04 11:30:00,179.56,180.0,179.54,179.91,3205.0,172.3822,172.8046,172.363,172.7182,3205.0
2024-03-04 12:00:00,179.96,180.28,179.36,179.64,4976.0,172.7662,173.0734,172.1902,172.459,4976.0
2024-03-04 12:30:00,179.59,179.9,179.42,179.88,6184.0,172.411,172.7086,172.2478,172.6894,6184.0
2024-03-04 13:00:00,179.97,180.21,179.88,180.02,2291.0,172.7758,173.0062,172.6894,172.8238,2291.0
2024-03-04 13:30:00,180.17,180.32,179.74,179.83,1900.0,172.9678,173.1118,172.555,172.6414,1900.0
2024-03-04 14:00:00,179.67,179.83,179.42,179.66,1991.0,172.4878,172.6414,172.2478,172.4782,1991.0
2024-03-04 14:30:00,179.63,179.71,179.47,179.58,4136.0,172.4494,172.5262,172.2958,172.4014,4136.0
2024-03-04 15:00:00,179.51,179.52,178.71,178.82,3000.0,172.3342,172.3438,171.5662,171.6718,3000.0
2024-03-04 15:30:00,178.74,178.95,178.3,178.93,8265.0,171.595,171.7966,171.1726,171.7774,8265.0
2024-03-05 09:30:00,179.06,180.91,179.06,180.84,2630.0,171.9022,173.6783,171.9022,173.611,2630.0
2024-03-05 10:00:00,180.85,181.21,180.1,180.1,2233.0,173.6207,173.9663,172.9006,172.9006,2233.0
2024-03-05 10:30:00,180.1,181.13,180.05,180.66,3385.0,172.9006,173.8895,172.8526,173.4382,3385.0
2024-03-05 11:00:00,180.54,180.93,180.49,180.93,1478.0,173.323,173.6975,173.275,173.6975,1478.0
2024-03-05 11:30:00,181.11,181.19,180.74,180.88,800.0,173.8703,173.9471,173.515,173.6495,800.0
2024-03-05 12:00:00,181.12,182.0,181.12,182.0,1828.0,173.8799,174.7247,173.8799,174.7247,1828.0
2024-03-05 12:30:00,181.87,182.03,181.69,181.87,1505.0,174.5999,174.7535,174.4271,174.5999,1505.0
2024-03-05 13:00:00,181.91,181.94,181.62,181.94,1420.0,174.6383,174.6671,174.3599,174.6671,1420.0
2024-03-05 13:30:00,181.93,181.93,181.52,181.52,1600.0,174.6575,174.6575,174.2639,174.2639,1600.0
2024-03-05 14:00:00,181.4,181.59,181.4,181.57,600.0,174.1487,174.3311,174.1487,174.3119,600.0
2024-03-05 14:30:00,181.49,181.49,181.0,181.02,1300.0,174.2351,174.2351,173.7647,173.7839,1300.0
2024-03-05 15:00:00,180.95,180.95,180.06,180.13,4120.0,173.7167,173.7167,172.8622,172.9294,4120.0
2024-03-05 15:30:00,180.12,180.38,179.78,180.1,10920.0,172.9198,173.1694,172.5934,172.9006,10920.0
2024-03-06 09:30:00,180.69,181.26,179.52,179.52,2984.0,173.467,174.0143,172.3438,172.3438,2984.0
2024-03-06 10:00:00,179.7,180.75,179.7,180.57,1350.0,172.5166,173.5246,172.5166,173.3518,1350.0
2024-03-06 10:30:00,180.55,181.32,180.38,180.79,1917.0,173.3326,174.0719,173.1694,173.563,1917.0
2024-03-06 11:00:00,180.86,180.98,180.84,180.93,800.0,173.6303,173.7455,173.611,173.6975,800.0
2024-03-06 11:30:00,180.89,180.92,180.37,180.37,900.0,173.6591,173.6879,173.1598,173.1598,900.0
2024-03-06 12:00:00,180.25,180.55,179.3,180.38,3800.0,173.0446,173.3326,172.1326,173.1694,3800.0
2024-03-06 12:30:00,180.7,180.95,180.7,180.95,800.0,173.4766,173.7167,173.4766,173.7167,800.0
2024-03-06 13:00:00,181.36,181.36,181.14,181.19,1000.0,174.1103,174.1103,173.8991,173.9471,1000.0
2024-03-06 13:30:00,181.19,181.19,180.87,181.05,900.0,173.9471,173.9471,173.6399,173.8127,900.0
2024-03-06 14:00:00,180.94,181.19,180.65,181.12,6357.0,173.7071,173.9471,173.4286,173.8799,6357.0
2024-03-06 14:30:00,181.03,181.03,180.64,180.64,2155.0,173.7935,173.7935,173.419,173.419,2155.0
2024-03-06 15:00:00,180.51,180.51,180.16,180.38,7801.0,173.2942,173.2942,172.9582,173.1694,7801.0
2024-03-06 15:30:00,180.28,181.39,180.25,181.15,8693.0,173.0734,174.1391,173.0446,173.9087,8693.0
2024-03-07 09:30:00,181.61,182.41,181.6,182.41,1450.0,174.3503,175.1183,174.3407,175.1183,1450.0
2024-03-07 10:00:00,182.71,183.28,182.59,182.86,2200.0,175.4063,175.9535,175.2911,175.5503,2200.0
2024-03-07 10:30:00,182.85,182.88,182.67,182.67,695.0,175.5407,175.5695,175.3679,175.3679,695.0
2024-03-07 11:00:00,183.11,183.43,183.08,183.08,2112.0,175.7903,176.0975,175.7615,175.7615,2112.0
2024-03-07 11:30:00,182.73,182.73,181.9,182.16,3919.0,175.4255,175.4255,174.6287,174.8783,3919.0
2024-03-07 12:00:00,182.17,182.88,182.09,182.79,1735.0,174.8879,175.5695,174.8111,175.4831,1735.0
2024-03-07 12:30:00,182.96,183.34,182.78,183.17,1988.0,175.6463,176.0111,175.4735,175.8479,1988.0
2024-03-07 13:00:00,183.32,183.51,183.22,183.26,3681.0,175.9919,176.1743,175.8959,175.9343,3681.0
2024-03-07 13:30:00,183.2,183.2,182.62,182.63,3391.0,175.8767,175.8767,175.3199,175.3295,3391.0
2024-03-07 14:00:00,182.61,182.91,182.3,182.84,7821.0,175.3103,175.5983,175.0127,175.5311,7821.0
2024-03-07 14:30:00,182.86,183.08,182.78,182.85,4460.0,175.5503,175.7615,175.4735,175.5407,4460.0
2024-03-07 15:00:00,182.98,182.98,182.5,182.81,2738.0,175.6655,175.6655,175.2047,175.5023,2738.0
2024-03-07 15:30:00,182.84,183.18,182.65,182.87,6422.0,175.5311,175.8575,175.3487,175.5599,6422.0
2024-03-08 09:30:00,182.77,184.46,182.74,184.44,1200.0,175.4639,177.0863,175.4351,177.0671,1200.0
2024-03-08 10:00:00,184.75,184.87,183.19,183.19,1800.0,177.3648,177.48,175.8671,175.8671,1800.0
2024-03-08 10:30:00,183.21,183.42,182.78,182.99,1400.0,175.8863,176.0879,175.4735,175.6751,1400.0
2024-03-08 11:00:00,182.92,183.04,182.53,182.56,800.0,175.6079,175.7231,175.2335,175.2623,800.0
2024-03-08 11:30:00,182.67,182.86,182.67,182.68,1512.0,175.3679,175.5503,175.3679,175.3775,1512.0
2024-03-08 12:00:00,182.79,183.4,182.79,183.13,6473.0,175.4831,176.0687,175.4831,175.8095,6473.0
2024-03-08 12:30:00,183.37,183.5,183.1,183.14,599.0,176.0399,176.1647,175.7807,175.8191,599.0
2024-03-08 13:00:00,183.1,183.16,183.01,183.11,400.0,175.7807,175.8383,175.6943,175.7903,400.0
2024-03-08 13:30:00,183.08,183.08,182.58,182.95,1800.0,175.7615,175.7615,175.2815,175.6367,1800.0
2024-03-08 14:00:00,182.66,183.3,182.66,183.3,1695.0,175.3583,175.9727,175.3583,175.9727,1695.0
2024-03-08 14:30:00,183.32,183.39,183.0,183.0,1000.0,175.9919,176.0591,175.6847,175.6847,1000.0
2024-03-08 15:00:00,182.97,183.18,182.84,182.98,1300.0,175.6559,175.8575,175.5311,175.6655,1300.0
2024-03-08 15:30:00,182.75,183.32,182.72,183.31,6602.0,175.4447,175.9919,175.4159,175.9823,6602.0
2024-03-11 09:30:00,183.42,183.42,181.72,182.2,1501.0,176.0879,176.0879,174.4559,174.9167,1501.0
2024-03-11 10:00:00,182.35,182.35,181.66,181.91,1930.0,175.0607,175.0607,174.3983,174.6383,1930.0
2024-03-11 10:30:00,182.25,183.27,182.25,182.78,2560.0,174.9647,175.9439,174.9647,175.4735,2560.0
2024-03-11 11:00:00,182.86,183.06,182.78,182.9,1363.0,175.5503,175.7423,175.4735,175.5887,1363.0
2024-03-11 11:30:00,182.7,183.46,182.7,183.44,1651.0,175.3967,176.1263,175.3967,176.1071,1651.0
2024-03-11 12:00:00,183.49,183.68,183.34,183.56,900.0,176.1551,176.3375,176.0111,176.2223,900.0
2024-03-11 12:30:00,183.59,184.03,183.59,183.76,867.0,176.2511,176.6735,176.2511,176.4143,867.0
2024-03-11 13:00:00,183.91,183.99,183.73,183.99,2300.0,176.5583,176.6351,176.3855,176.6351,2300.0
2024-03-11 13:30:00,183.97,183.97,183.82,183.82,400.0,176.6159,176.6159,176.4719,176.4719,400.0
2024-03-11 14:00:00,184.29,184.48,183.74,183.77,2135.0,176.9231,177.1055,176.3951,176.4239,2135.0
2024-03-11 14:30:00,184.07,184.12,183.85,184.0,1225.0,176.7119,176.7599,176.5007,176.6447,1225.0
2024-03-11 15:00:00,184.05,184.51,183.84,184.41,3181.0,176.6927,177.1343,176.4911,177.0383,3181.0
2024-03-11 15:30:00,184.45,184.57,184.19,184.53,9058.0,177.0767,177.1919,176.8271,177.1535,9058.0
2024-03-12 09:30:00,185.87,185.87,184.49,185.22,9339.0,178.44,178.44,177.1151,177.816,9339.0
2024-03-12 10:00:00,185.02,185.04,184.14,184.8,4625.0,177.624,177.6432,176.7791,177.4128,4625.0
2024-03-12 10:30:00,184.64,184.64,183.89,184.27,4322.0,177.2591,177.2591,176.5391,176.9039,4322.0
2024-03-12 11:00:00,184.32,184.54,183.89,183.89,4637.0,176.9519,177.1631,176.5391,176.5391,4637.0
2024-03-12 11:30:00,183.95,184.72,183.95,184.62,3983.0,176.5967,177.3359,176.5967,177.2399,3983.0
2024-03-12 12:00:00,184.54,184.54,184.05,184.14,2252.0,177.1631,177.1631,176.6927,176.7791,2252.0
2024-03-12 12:30:00,184.21,184.21,183.85,183.95,1700.0,176.8463,176.8463,176.5007,176.5967,1700.0
2024-03-12 13:00:00,183.97,184.11,183.81,184.09,800.0,176.6159,176.7503,176.4623,176.7311,800.0
2024-03-12 13:30:00,184.06,184.14,183.94,184.07,800.0,176.7023,176.7791,176.5871,176.7119,800.0
2024-03-12 14:00:00,184.03,184.19,183.82,184.05,900.0,176.6735,176.8271,176.4719,176.6927,900.0
2024-03-12 14:30:00,184.24,184.63,184.24,184.59,3416.0,176.8751,177.2495,176.8751,177.2111,3416.0
2024-03-12 15:00:00,184.6,184.76,184.4,184.53,1513.0,177.2207,177.3744,177.0287,177.1535,1513.0
2024-03-12 15:30:00,184.71,184.71,184.28,184.51,7514.0,177.3263,177.3263,176.9135,177.1343,7514.0
2024-03-13 09:30:00,186.84,187.65,186.84,187.32,1776.0,179.3712,180.1488,179.3712,179.832,1776.0
2024-03-13 10:00:00,187.5,187.67,187.03,187.27,2767.0,180.0048,180.168,179.5536,179.784,2767.0
2024-03-13 10:30:00,187.54,187.55,186.39,186.7,2800.0,180.0432,180.0528,178.9392,179.2368,2800.0
2024-03-13 11:00:00,186.55,186.55,186.17,186.37,12806.0,179.0928,179.0928,178.728,178.92,12806.0
2024-03-13 11:30:00,186.36,187.17,186.34,187.17,1851.0,178.9104,179.688,178.8912,179.688,1851.0
2024-03-13 12:00:00,186.6,186.62,186.33,186.52,700.0,179.1408,179.16,178.8816,179.064,700.0
2024-03-13 12:30:00,186.88,187.15,186.88,187.06,904.0,179.4096,179.6688,179.4096,179.5824,904.0
2024-03-13 13:00:00,186.94,187.73,186.94,187.67,1248.0,179.4672,180.2256,179.4672,180.168,1248.0
2024-03-13 13:30:00,187.76,188.2,187.76,188.14,1000.0,180.2544,180.6768,180.2544,180.6192,1000.0
2024-03-13 14:00:00,188.12,188.19,188.02,188.1,600.0,180.6,180.6672,180.504,180.5808,600.0
2024-03-13 14:30:00,188.42,188.52,187.96,188.07,1400.0,180.888,180.984,180.4464,180.552,1400.0
2024-03-13 15:00:00,188.04,188.05,187.68,187.68,3092.0,180.5232,180.5328,180.1776,180.1776,3092.0
2024-03-13 15:30:00,187.75,187.77,187.31,187.58,6610.0,180.2448,180.264,179.8224,180.0816,6610.0
2024-03-14 09:30:00,188.4,188.77,187.92,188.16,3427.0,180.8688,181.2241,180.408,180.6384,3427.0
2024-03-14 10:00:00,188.92,189.07,188.62,188.73,1100.0,181.3681,181.5121,181.0801,181.1857,1100.0
2024-03-14 10:30:00,188.88,189.29,188.56,188.65,2487.0,181.3297,181.7233,181.0224,181.1089,2487.0
2024-03-14 11:00:00,188.79,189.07,188.73,188.91,2600.0,181.2433,181.5121,181.1857,181.3585,2600.0
2024-03-14 11:30:00,188.71,189.32,188.71,189.32,316.0,181.1665,181.7521,181.1665,181.7521,316.0
2024-03-14 12:00:00,189.28,189.69,189.28,189.34,11659.0,181.7137,182.1073,181.7137,181.7713,11659.0
2024-03-14 12:30:00,189.52,189.7,189.42,189.51,2100.0,181.9441,182.1169,181.8481,181.9345,2100.0
2024-03-14 13:00:00,189.44,189.44,189.04,189.29,1300.0,181.8673,181.8673,181.4833,181.7233,1300.0
2024-03-14 13:30:00,188.87,188.95,188.74,188.82,1817.0,181.3201,181.3969,181.1953,181.2721,1817.0
2024-03-14 14:00:00,188.78,188.82,188.55,188.62,1100.0,181.2337,181.2721,181.0128,181.0801,1100.0
2024-03-14 14:30:00,188.48,189.28,188.48,188.97,4633.0,180.9456,181.7137,180.9456,181.4161,4633.0
2024-03-14 15:00:00,188.95,188.95,188.47,188.64,2000.0,181.3969,181.3969,180.936,181.0993,2000.0
2024-03-14 15:30:00,188.68,189.44,188.18,189.44,6162.0,181.1377,181.8673,180.6576,181.8673,6162.0
2024-03-15 09:30:00,189.09,191.0,189.09,190.61,9611.0,181.5313,183.3649,181.5313,182.9905,9611.0
2024-03-15 10:00:00,190.26,190.52,189.94,190.04,2511.0,182.6545,182.9041,182.3473,182.4433,2511.0
2024-03-15 10:30:00,189.81,189.81,189.41,189.53,2334.0,182.2225,182.2225,181.8385,181.9537,2334.0
2024-03-15 11:00:00,189.56,189.95,189.46,189.58,2000.0,181.9825,182.3569,181.8865,182.0017,2000.0
2024-03-15 11:30:00,189.41,189.53,189.12,189.13,2147.0,181.8385,181.9537,181.5601,181.5697,2147.0
2024-03-15 12:00:00,189.0,189.0,188.73,188.96,1200.0,181.4449,181.4449,181.1857,181.4065,1200.0
2024-03-15 12:30:00,189.03,189.34,188.87,188.92,860.0,181.4737,181.7713,181.3201,181.3681,860.0
2024-03-15 13:00:00,188.81,188.81,188.26,188.26,900.0,181.2625,181.2625,180.7344,180.7344,900.0
2024-03-15 13:30:00,188.07,188.56,188.07,188.36,1900.0,180.552,181.0224,180.552,180.8304,1900.0
2024-03-15 14:00:00,188.42,188.49,188.1,188.1,300.0,180.888,180.9552,180.5808,180.5808,300.0
2024-03-15 14:30:00,187.98,188.3,187.91,188.14,4123.0,180.4656,180.7728,180.3984,180.6192,4123.0
2024-03-15 15:00:00,188.02,188.43,188.01,188.26,2302.0,180.504,180.8976,180.4944,180.7344,2302.0
2024-03-15 15:30:00,188.22,189.8,188.22,189.8,7934.0,180.696,182.2129,180.696,182.2129,7934.0
2024-03-18 09:30:00,190.72,191.08,188.94,189.66,17942.0,183.0961,183.4417,181.3873,182.0785,17942.0
2024-03-18 10:00:00,189.38,189.95,189.38,189.68,1125.0,181.8097,182.3569,181.8097,182.0977,1125.0
2024-03-18 10:30:00,189.44,189.54,188.79,188.94,1900.0,181.8673,181.9633,181.2433,181.3873,1900.0
2024-03-18 11:00:00,188.93,189.63,188.88,189.6,2400.0,181.3777,182.0497,181.3297,182.0209,2400.0
2024-03-18 11:30:00,189.58,189.74,189.46,189.6,2400.0,182.0017,182.1553,181.8865,182.0209,2400.0
2024-03-18 12:00:00,189.48,190.33,189.47,190.16,2595.0,181.9057,182.7217,181.8961,182.5585,2595.0
2024-03-18 12:30:00,190.0,190.02,189.76,189.83,2306.0,182.4049,182.4241,182.1745,182.2417,2306.0
2024-03-18 13:00:00,189.75,189.81,189.72,189.81,300.0,182.1649,182.2225,182.1361,182.2225,300.0
2024-03-18 13:30:00,189.86,189.91,189.71,189.87,1200.0,182.2705,182.3185,182.1265,182.2801,1200.0
2024-03-18 14:00:00,190.0,190.08,189.88,190.08,503.0,182.4049,182.4817,182.2897,182.4817,503.0
2024-03-18 14:30:00,190.05,190.27,190.03,190.03,1900.0,182.4529,182.6641,182.4337,182.4337,1900.0
2024-03-18 15:00:00,190.19,190.19,189.94,190.08,600.0,182.5873,182.5873,182.3473,182.4817,600.0
2024-03-18 15:30:00,190.18,190.19,189.52,190.07,14918.0,182.5777,182.5873,181.9441,182.4721,14918.0
2024-03-19 09:30:00,189.71,191.12,189.71,190.3,1100.0,182.1265,183.4801,182.1265,182.6929,1100.0
2024-03-19 10:00:00,190.28,190.95,190.27,190.95,1355.0,182.6737,183.3169,182.6641,183.3169,1355.0
2024-03-19 10:30:00,191.11,191.18,190.91,190.91,1400.0,183.4705,183.5377,183.2785,183.2785,1400.0
2024-03-19 11:00:00,191.13,191.39,191.09,191.15,1775.0,183.4897,183.7393,183.4513,183.5089,1775.0
2024-03-19 11:30:00,191.38,191.89,191.38,191.84,1337.0,183.7297,184.2193,183.7297,184.1713,1337.0
2024-03-19 12:00:00,191.71,192.08,191.71,191.84,1584.0,184.0465,184.4017,184.0465,184.1713,1584.0
2024-03-19 12:30:00,191.71,191.93,191.65,191.91,1251.0,184.0465,184.2577,183.9889,184.2385,1251.0
2024-03-19 13:00:00,192.1,192.16,191.91,192.16,1600.0,184.4209,184.4785,184.2385,184.4785,1600.0
2024-03-19 13:30:00,192.08,192.08,191.73,191.73,838.0,184.4017,184.4017,184.0657,184.0657,838.0
2024-03-19 14:00:00,191.64,191.89,191.49,191.89,1326.0,183.9793,184.2193,183.8353,184.2193,1326.0
2024-03-19 14:30:00,191.89,192.3,191.89,192.2,2070.0,184.2193,184.6129,184.2193,184.5169,2070.0
2024-03-19 15:00:00,192.18,192.56,192.04,192.24,4739.0,184.4977,184.8626,184.3633,184.5553,4739.0
2024-03-19 15:30:00,192.23,192.83,191.9,192.61,5749.0,184.5457,185.1218,184.2289,184.9106,5749.0
2024-03-20 09:30:00,190.9,191.78,190.9,191.02,2096.0,183.2689,184.1137,183.2689,183.3841,2096.0
2024-03-20 10:00:00,190.6,190.88,190.5,190.84,1900.0,182.9809,183.2497,182.8849,183.2113,1900.0
2024-03-20 10:30:00,190.76,190.97,190.36,190.65,3048.0,183.1345,183.3361,182.7505,183.0289,3048.0
2024-03-20 11:00:00,190.81,191.13,190.81,190.94,1202.0,183.1825,183.4897,183.1825,183.3073,1202.0
2024-03-20 11:30:00,190.8,190.8,190.3,190.34,1313.0,183.1729,183.1729,182.6929,182.7313,1313.0
2024-03-20 12:00:00,190.7,190.73,190.5,190.52,1843.0,183.0769,183.1057,182.8849,182.9041,1843.0
2024-03-20 12:30:00,190.52,190.58,190.43,190.47,1905.0,182.9041,182.9617,182.8177,182.8561,1905.0
2024-03-20 13:00:00,190.36,190.48,190.09,190.47,1136.0,182.7505,182.8657,182.4913,182.8561,1136.0
2024-03-20 13:30:00,190.52,190.79,190.43,190.74,2124.0,182.9041,183.1633,182.8177,183.1153,2124.0
2024-03-20 14:00:00,190.9,191.68,190.8,191.07,2232.0,183.2689,184.0177,183.1729,183.4321,2232.0
2024-03-20 14:30:00,191.02,192.46,190.93,192.12,2575.0,183.3841,184.7665,183.2977,184.4401,2575.0
2024-03-20 15:00:00,192.05,192.32,191.8,192.32,3921.0,184.3729,184.6321,184.1329,184.6321,3921.0
2024-03-20 15:30:00,192.36,192.92,192.28,192.9,6805.0,184.6705,185.2082,184.5937,185.189,6805.0
2024-03-21 09:30:00,193.0,193.98,192.77,193.54,1862.0,185.285,186.2258,185.0642,185.8034,1862.0
2024-03-21 10:00:00,193.53,193.92,193.1,193.1,1866.0,185.7938,186.1682,185.381,185.381,1866.0
2024-03-21 10:30:00,193.0,193.7,192.67,193.7,2101.0,185.285,185.957,184.9682,185.957,2101.0
2024-03-21 11:00:00,193.39,193.61,193.03,193.61,1230.0,185.6594,185.8706,185.3138,185.8706,1230.0
2024-03-21 11:30:00,193.61,193.82,193.55,193.55,1700.0,185.8706,186.0722,185.813,185.813,1700.0
2024-03-21 12:00:00,193.69,194.11,193.65,194.09,2533.0,185.9474,186.3506,185.909,186.3314,2533.0
2024-03-21 12:30:00,194.02,194.02,193.72,193.76,2000.0,186.2642,186.2642,185.9762,186.0146,2000.0
2024-03-21 13:00:00,193.64,193.68,193.43,193.44,2621.0,185.8994,185.9378,185.6978,185.7074,2621.0
2024-03-21 13:30:00,193.5,193.97,193.5,193.97,1700.0,185.765,186.2162,185.765,186.2162,1700.0
2024-03-21 14:00:00,194.12,194.12,193.73,193.74,1546.0,186.3602,186.3602,185.9858,185.9954,1546.0
2024-03-21 14:30:00,193.77,193.81,193.71,193.79,1898.0,186.0242,186.0626,185.9666,186.0434,1898.0
2024-03-21 15:00:00,193.72,193.99,193.71,193.99,3374.0,185.9762,186.2354,185.9666,186.2354,3374.0
2024-03-21 15:30:00,193.95,194.6,193.91,194.6,7546.0,186.197,186.821,186.1586,186.821,7546.0
2024-03-22 09:30:00,194.88,194.92,194.27,194.27,2564.0,187.0898,187.1282,186.5042,186.5042,2564.0
2024-03-22 10:00:00,194.32,194.32,193.4,193.67,1051.0,186.5522,186.5522,185.669,185.9282,1051.0
2024-03-22 10:30:00,193.69,193.69,193.16,193.39,600.0,185.9474,185.9474,185.4386,185.6594,600.0
2024-03-22 11:00:00,193.6,193.74,193.54,193.62,3820.0,185.861,185.9954,185.8034,185.8802,3820.0
2024-03-22 11:30:00,193.7,193.76,193.48,193.62,800.0,185.957,186.0146,185.7458,185.8802,800.0
2024-03-22 12:00:00,193.58,193.84,193.56,193.82,2207.0,185.8418,186.0914,185.8226,186.0722,2207.0
2024-03-22 12:30:00,193.77,193.77,193.61,193.7,1000.0,186.0242,186.0242,185.8706,185.957,1000.0
2024-03-22 13:00:00,193.8,194.07,193.8,194.07,900.0,186.053,186.3122,186.053,186.3122,900.0
2024-03-22 13:30:00,194.08,194.27,194.04,194.27,839.0,186.3218,186.5042,186.2834,186.5042,839.0
2024-03-22 14:00:00,194.25,194.25,194.04,194.12,900.0,186.485,186.485,186.2834,186.3602,900.0
2024-03-22 14:30:00,194.06,194.12,193.88,193.88,1546.0,186.3026,186.3602,186.1298,186.1298,1546.0
2024-03-22 15:00:00,193.94,194.42,193.94,194.4,900.0,186.1874,186.6482,186.1874,186.629,900.0
2024-03-22 15:30:00,194.51,194.93,194.51,194.78,3531.0,186.7346,187.1378,186.7346,186.9938,3531.0
2024-03-25 09:30:00,196.12,196.95,196.12,196.81,400.0,188.2802,189.0771,188.2802,188.9427,400.0
2024-03-25 10:00:00,196.7,196.77,196.22,196.59,1457.0,188.8371,188.9043,188.3762,188.7315,1457.0
2024-03-25 10:30:00,196.43,196.68,196.35,196.37,9193.0,188.5779,188.8179,188.501,188.5202,9193.0
2024-03-25 11:00:00,196.24,196.39,195.96,196.39,1010.0,188.3954,188.5394,188.1266,188.5394,1010.0
2024-03-25 11:30:00,196.28,196.39,196.14,196.23,900.0,188.4338,188.5394,188.2994,188.3858,900.0
2024-03-25 12:00:00,196.2,196.46,196.14,196.29,2001.0,188.357,188.6067,188.2994,188.4434,2001.0
2024-03-25 12:30:00,196.12,196.48,196.01,196.44,1603.0,188.2802,188.6259,188.1746,188.5875,1603.0
2024-03-25 13:00:00,196.4,196.82,196.32,196.82,1516.0,188.5491,188.9523,188.4722,188.9523,1516.0
2024-03-25 13:30:00,196.88,197.0,196.86,196.98,600.0,189.0099,189.1251,188.9907,189.1059,600.0
2024-03-25 14:00:00,196.93,197.36,196.93,197.36,1500.0,189.0579,189.4707,189.0579,189.4707,1500.0
2024-03-25 14:30:00,197.31,197.36,197.0,197.08,3100.0,189.4227,189.4707,189.1251,189.2019,3100.0
2024-03-25 15:00:00,197.06,197.32,196.94,197.08,7270.0,189.1827,189.4323,189.0675,189.2019,7270.0
2024-03-25 15:30:00,197.1,197.17,196.57,196.66,3424.0,189.2211,189.2883,188.7123,188.7987,3424.0
2024-03-26 09:30:00,197.51,197.8,196.09,196.09,1068.0,189.6147,189.8931,188.2514,188.2514,1068.0
2024-03-26 10:00:00,196.01,196.11,195.35,195.35,1802.0,188.1746,188.2706,187.541,187.541,1802.0
2024-03-26 10:30:00,195.39,195.85,195.0,195.71,3236.0,187.5794,188.021,187.205,187.8866,3236.0
2024-03-26 11:00:00,195.82,195.82,195.41,195.49,1507.0,187.9922,187.9922,187.5986,187.6754,1507.0
2024-03-26 11:30:00,195.55,195.8,195.55,195.8,1025.0,187.733,187.973,187.733,187.973,1025.0
2024-03-26 12:00:00,195.69,195.69,195.24,195.32,1576.0,187.8674,187.8674,187.4354,187.5122,1576.0
2024-03-26 12:30:00,195.22,195.29,195.06,195.13,2412.0,187.4162,187.4834,187.2626,187.3298,2412.0
2024-03-26 13:00:00,195.12,195.23,195.07,195.14,2456.0,187.3202,187.4258,187.2722,187.3394,2456.0
2024-03-26 13:30:00,195.17,195.28,195.11,195.21,902.0,187.3682,187.4738,187.3106,187.4066,902.0
2024-03-26 14:00:00,195.18,195.4,195.12,195.4,1100.0,187.3778,187.589,187.3202,187.589,1100.0
2024-03-26 14:30:00,195.44,195.44,195.14,195.18,1500.0,187.6274,187.6274,187.3394,187.3778,1500.0
2024-03-26 15:00:00,195.14,195.37,195.08,195.15,1643.0,187.3394,187.5602,187.2818,187.349,1643.0
2024-03-26 15:30:00,195.06,195.06,194.13,194.13,5600.0,187.2626,187.2626,186.3698,186.3698,5600.0
2024-03-27 09:30:00,194.46,194.46,194.27,194.27,200.0,186.6866,186.6866,186.5042,186.5042,200.0
2024-03-27 10:00:00,194.69,195.72,194.69,195.72,1200.0,186.9074,187.8962,186.9074,187.8962,1200.0
2024-03-27 10:30:00,196.23,196.37,195.76,195.95,1400.0,188.3858,188.5202,187.9346,188.117,1400.0
2024-03-27 11:00:00,195.92,196.15,195.85,196.03,700.0,188.0882,188.309,188.021,188.1938,700.0
2024-03-27 11:30:00,195.87,195.87,195.67,195.75,511.0,188.0402,188.0402,187.8482,187.925,511.0
2024-03-27 12:00:00,195.61,195.67,195.57,195.67,300.0,187.7906,187.8482,187.7522,187.8482,300.0
2024-03-27 12:30:00,195.62,195.62,195.0,195.05,626.0,187.8002,187.8002,187.205,187.253,626.0
2024-03-27 13:00:00,195.21,195.21,195.21,195.21,100.0,187.4066,187.4066,187.4066,187.4066,100.0
2024-03-27 13:30:00,195.29,195.29,195.17,195.17,300.0,187.4834,187.4834,187.3682,187.3682,300.0
2024-03-27 14:00:00,195.27,195.6,195.27,195.6,611.0,187.4642,187.781,187.4642,187.781,611.0
2024-03-27 14:30:00,195.98,195.98,195.8,195.9,1200.0,188.1458,188.1458,187.973,188.069,1200.0
2024-03-27 15:00:00,196.05,196.1,195.94,196.03,6638.0,188.213,188.261,188.1074,188.1938,6638.0
2024-03-27 15:30:00,196.02,196.49,195.87,196.49,5379.0,188.1842,188.6355,188.0402,188.6355,5379.0
2024-03-28 09:30:00,198.17,198.35,196.88,197.03,1200.0,190.2483,190.4211,189.0099,189.1539,1200.0
2024-03-28 10:00:00,196.9,197.0,196.74,196.74,1000.0,189.0291,189.1251,188.8755,188.8755,1000.0
2024-03-28 10:30:00,197.0,197.44,196.99,197.44,2100.0,189.1251,189.5475,189.1155,189.5475,2100.0
2024-03-28 11:00:00,197.4,197.56,197.29,197.55,2642.0,189.5091,189.6627,189.4035,189.6531,2642.0
2024-03-28 11:30:00,197.5,197.62,197.44,197.62,500.0,189.6051,189.7203,189.5475,189.7203,500.0
2024-03-28 12:00:00,197.49,197.49,197.08,197.08,1072.0,189.5955,189.5955,189.2019,189.2019,1072.0
2024-03-28 12:30:00,197.17,197.35,197.17,197.35,2187.0,189.2883,189.4611,189.2883,189.4611,2187.0
2024-03-28 13:00:00,197.44,197.76,197.44,197.76,867.0,189.5475,189.8547,189.5475,189.8547,867.0
2024-03-28 13:30:00,197.75,197.92,197.74,197.88,793.0,189.8451,190.0083,189.8355,189.9699,793.0
2024-03-28 14:00:00,197.95,198.1,197.94,197.95,700.0,190.0371,190.1811,190.0275,190.0371,700.0
2024-03-28 14:30:00,197.92,197.92,197.7,197.8,800.0,190.0083,190.0083,189.7971,189.8931,800.0
2024-03-28 15:00:00,197.76,197.89,197.7,197.84,500.0,189.8547,189.9795,189.7971,189.9315,500.0
2024-03-28 15:30:00,198.26,198.37,198.05,198.15,5140.0,190.3347,190.4403,190.1331,190.2291,5140.0
2024-04-01 09:30:00,198.91,198.91,198.15,198.54,1295.0,190.9587,190.9587,190.2291,190.6035,1295.0
2024-04-01 10:00:00,198.63,199.17,198.63,198.76,2323.0,190.6899,191.2083,190.6899,190.8147,2323.0
2024-04-01 10:30:00,198.79,199.39,198.75,199.39,2000.0,190.8435,191.4195,190.8051,191.4195,2000.0
2024-04-01 11:00:00,199.21,199.34,199.18,199.34,1100.0,191.2467,191.3715,191.2179,191.3715,1100.0
2024-04-01 11:30:00,199.39,199.78,199.39,199.72,2200.0,191.4195,191.7939,191.4195,191.7363,2200.0
2024-04-01 12:00:00,199.57,199.67,199.46,199.6,1600.0,191.5923,191.6883,191.4867,191.6211,1600.0
2024-04-01 12:30:00,199.61,199.65,199.33,199.39,3320.0,191.6307,191.6691,191.3619,191.4195,3320.0
2024-04-01 13:00:00,199.25,199.32,198.68,199.09,1800.0,191.2851,191.3523,190.7379,191.1315,1800.0
2024-04-01 13:30:00,199.16,199.4,199.07,199.35,1700.0,191.1987,191.4291,191.1123,191.3811,1700.0
2024-04-01 14:00:00,199.16,199.3,199.14,199.14,1108.0,191.1987,191.3331,191.1795,191.1795,1108.0
2024-04-01 14:30:00,199.13,199.46,199.09,199.44,1000.0,191.1699,191.4867,191.1315,191.4675,1000.0
2024-04-01 15:00:00,199.46,199.57,199.35,199.51,2009.0,191.4867,191.5923,191.3811,191.5347,2009.0
2024-04-01 15:30:00,199.55,199.75,199.37,199.41,9513.0,191.5731,191.7651,191.4003,191.4387,9513.0
2024-04-02 09:30:00,200.0,200.02,198.58,200.02,4655.0,192.0051,192.0243,190.6419,192.0243,4655.0
2024-04-02 10:00:00,200.17,200.53,200.03,200.03,3706.0,192.1683,192.514,192.0339,192.0339,3706.0
2024-04-02 10:30:00,199.5,199.5,198.74,199.05,2050.0,191.5251,191.5251,190.7955,191.0931,2050.0
2024-04-02 11:00:00,198.74,199.0,198.72,199.0,917.0,190.7955,191.0451,190.7763,191.0451,917.0
2024-04-02 11:30:00,198.96,199.01,198.71,198.71,600.0,191.0067,191.0547,190.7667,190.7667,600.0
2024-04-02 12:00:00,198.45,198.59,198.2,198.47,2175.0,190.5171,190.6515,190.2771,190.5363,2175.0
2024-04-02 12:30:00,198.41,198.91,198.41,198.91,1150.0,190.4787,190.9587,190.4787,190.9587,1150.0
2024-04-02 13:00:00,198.83,198.88,198.68,198.82,700.0,190.8819,190.9299,190.7379,190.8723,700.0
2024-04-02 13:30:00,198.9,199.29,198.9,199.29,875.0,190.9491,191.3235,190.9491,191.3235,875.0
2024-04-02 14:00:00,199.38,199.7,199.32,199.7,4078.0,191.4099,191.7171,191.3523,191.7171,4078.0
2024-04-02 14:30:00,199.73,200.12,199.59,200.12,1464.0,191.7459,192.1203,191.6115,192.1203,1464.0
2024-04-02 15:00:00,200.26,200.48,199.9,199.9,3025.0,192.2547,192.466,191.9091,191.9091,3025.0
2024-04-02 15:30:00,199.79,200.43,199.74,200.3,6900.0,191.8035,192.418,191.7555,192.2932,6900.0
2024-04-03 09:30:00,201.28,202.12,201.0,202.08,1879.0,193.234,194.0404,192.9652,194.002,1879.0
2024-04-03 10:00:00,202.04,202.81,202.04,202.67,1900.0,193.9636,194.7028,193.9636,194.5684,1900.0
2024-04-03 10:30:00,202.66,203.13,202.51,203.02,2174.0,194.5588,195.01,194.4148,194.9044,2174.0
2024-04-03 11:00:00,203.06,203.43,203.0,203.38,1695.0,194.9428,195.298,194.8852,195.25,1695.0
2024-04-03 11:30:00,203.42,203.42,202.22,202.22,7087.0,195.2884,195.2884,194.1364,194.1364,7087.0
2024-04-03 12:00:00,202.4,202.46,202.19,202.22,791.0,194.3092,194.3668,194.1076,194.1364,791.0
2024-04-03 12:30:00,202.45,202.45,202.06,202.06,7519.0,194.3572,194.3572,193.9828,193.9828,7519.0
2024-04-03 13:00:00,202.12,202.13,201.75,201.88,2122.0,194.0404,194.05,193.6852,193.81,2122.0
2024-04-03 13:30:00,202.0,202.23,201.99,202.15,1425.0,193.9252,194.146,193.9156,194.0692,1425.0
2024-04-03 14:00:00,201.85,201.96,201.68,201.68,691.0,193.7812,193.8868,193.618,193.618,691.0
2024-04-03 14:30:00,201.58,202.24,201.58,202.24,2466.0,193.522,194.1556,193.522,194.1556,2466.0
2024-04-03 15:00:00,202.39,202.45,202.06,202.41,6053.0,194.2996,194.3572,193.9828,194.3188,6053.0
2024-04-03 15:30:00,202.37,203.23,202.31,203.23,7332.0,194.2804,195.106,194.2228,195.106,7332.0
2024-04-04 09:30:00,203.97,203.97,202.87,203.46,709.0,195.8164,195.8164,194.7604,195.3268,709.0
2024-04-04 10:00:00,203.18,203.18,202.66,202.91,1900.0,195.058,195.058,194.5588,194.7988,1900.0
2024-04-04 10:30:00,202.96,202.99,202.76,202.84,1800.0,194.8468,194.8756,194.6548,194.7316,1800.0
2024-04-04 11:00:00,202.68,203.12,202.68,203.09,2212.0,194.578,195.0004,194.578,194.9716,2212.0
2024-04-04 11:30:00,203.07,203.09,202.93,202.93,600.0,194.9524,194.9716,194.818,194.818,600.0
2024-04-04 12:00:00,202.91,202.91,202.67,202.73,700.0,194.7988,194.7988,194.5684,194.626,700.0
2024-04-04 12:30:00,203.44,203.7,203.31,203.36,1202.0,195.3076,195.5572,195.1828,195.2308,1202.0
2024-04-04 13:00:00,203.26,203.26,202.61,202.66,2203.0,195.1348,195.1348,194.5108,194.5588,2203.0
2024-04-04 13:30:00,202.49,202.58,202.15,202.38,800.0,194.3956,194.482,194.0692,194.29,800.0
2024-04-04 14:00:00,202.55,202.55,202.1,202.1,386.0,194.4532,194.4532,194.0212,194.0212,386.0
2024-04-04 14:30:00,201.9,201.9,201.34,201.35,1502.0,193.8292,193.8292,193.2916,193.3012,1502.0
2024-04-04 15:00:00,201.34,201.34,200.77,200.91,1700.0,193.2916,193.2916,192.7444,192.8788,1700.0
2024-04-04 15:30:00,200.94,201.38,200.7,201.02,5049.0,192.9076,193.33,192.6772,192.9844,5049.0
2024-04-05 09:30:00,201.5,201.64,200.49,200.62,2000.0,193.4452,193.5796,192.4756,192.6004,2000.0
2024-04-05 10:00:00,200.96,201.3,200.96,201.3,1140.0,192.9268,193.2532,192.9268,193.2532,1140.0
2024-04-05 10:30:00,201.84,202.17,201.84,202.17,698.0,193.7716,194.0884,193.7716,194.0884,698.0
2024-04-05 11:00:00,202.26,202.79,202.25,202.79,2952.0,194.1748,194.6836,194.1652,194.6836,2952.0
2024-04-05 11:30:00,202.84,203.45,202.84,203.45,1065.0,194.7316,195.3172,194.7316,195.3172,1065.0
2024-04-05 12:00:00,203.49,203.74,203.38,203.41,2141.0,195.3556,195.5956,195.25,195.2788,2141.0
2024-04-05 12:30:00,203.48,204.15,203.46,204.14,2651.0,195.346,195.9892,195.3268,195.9796,2651.0
2024-04-05 13:00:00,204.13,204.13,204.07,204.09,300.0,195.97,195.97,195.9124,195.9316,300.0
2024-04-05 13:30:00,204.07,204.1,203.72,203.72,800.0,195.9124,195.9412,195.5764,195.5764,800.0
2024-04-05 14:00:00,204.16,204.16,204.03,204.11,1365.0,195.9988,195.9988,195.874,195.9508,1365.0
2024-04-05 14:30:00,203.95,204.05,203.83,203.92,700.0,195.7972,195.8932,195.682,195.7684,700.0
2024-04-05 15:00:00,203.95,204.47,203.8,204.47,1733.0,195.7972,196.2965,195.6532,196.2965,1733.0
2024-04-05 15:30:00,204.61,205.0,203.94,204.25,11090.0,196.4309,196.8053,195.7876,196.0853,11090.0
2024-04-08 09:30:00,204.61,205.4,204.33,204.33,1591.0,196.4309,197.1893,196.1621,196.1621,1591.0
2024-04-08 10:00:00,203.69,204.23,203.46,204.23,5740.0,195.5476,196.0661,195.3268,196.0661,5740.0
2024-04-08 10:30:00,204.33,205.43,204.33,205.43,6513.0,196.1621,197.2181,196.1621,197.2181,6513.0
2024-04-08 11:00:00,205.7,205.7,205.25,205.38,6600.0,197.4773,197.4773,197.0453,197.1701,6600.0
2024-04-08 11:30:00,205.39,205.79,205.36,205.36,5900.0,197.1797,197.5637,197.1509,197.1509,5900.0
2024-04-08 12:00:00,205.32,205.85,205.32,205.85,7050.0,197.1125,197.6213,197.1125,197.6213,7050.0
2024-04-08 12:30:00,205.93,206.42,205.92,206.42,4600.0,197.6981,198.1685,197.6885,198.1685,4600.0
2024-04-08 13:00:00,206.37,206.59,206.14,206.59,5199.0,198.1205,198.3317,197.8997,198.3317,5199.0
2024-04-08 13:30:00,206.49,206.76,206.49,206.76,3100.0,198.2357,198.4949,198.2357,198.4949,3100.0
2024-04-08 14:00:00,206.77,207.09,206.76,207.06,2055.0,198.5045,198.8117,198.4949,198.7829,2055.0
2024-04-08 14:30:00,207.07,207.51,207.02,207.41,2168.0,198.7925,199.2149,198.7445,199.1189,2168.0
2024-04-08 15:00:00,207.6,207.93,207.49,207.84,3200.0,199.3013,199.6181,199.1957,199.5317,3200.0
2024-04-08 15:30:00,207.97,208.41,206.34,206.55,10983.0,199.6565,200.079,198.0917,198.2933,10983.0
2024-04-09 09:30:00,207.65,208.05,207.65,207.7,10054.0,199.3493,199.7333,199.3493,199.3973,10054.0
2024-04-09 10:00:00,207.57,207.57,207.14,207.32,7454.0,199.2725,199.2725,198.8597,199.0325,7454.0
2024-04-09 10:30:00,207.11,207.11,205.91,206.31,5810.0,198.8309,198.8309,197.6789,198.0629,5810.0
2024-04-09 11:00:00,206.25,206.61,206.0,206.61,1400.0,198.0053,198.3509,197.7653,198.3509,1400.0
2024-04-09 11:30:00,206.96,207.07,206.79,207.07,859.0,198.6869,198.7925,198.5237,198.7925,859.0
2024-04-09 12:00:00,207.12,207.55,207.12,207.34,500.0,198.8405,199.2533,198.8405,199.0517,500.0
2024-04-09 12:30:00,207.15,207.15,206.59,206.59,900.0,198.8693,198.8693,198.3317,198.3317,900.0
2024-04-09 13:00:00,206.22,206.27,205.8,205.94,1825.0,197.9765,198.0245,197.5733,197.7077,1825.0
2024-04-09 13:30:00,205.91,205.95,205.4,205.59,800.0,197.6789,197.7173,197.1893,197.3717,800.0
2024-04-09 14:00:00,205.0,205.02,204.87,205.01,1076.0,196.8053,196.8245,196.6805,196.8149,1076.0
2024-04-09 14:30:00,204.8,205.65,204.8,205.65,2822.0,196.6133,197.4293,196.6133,197.4293,2822.0
2024-04-09 15:00:00,205.63,205.71,205.0,205.54,5582.0,197.4101,197.4869,196.8053,197.3237,5582.0
2024-04-09 15:30:00,205.68,205.84,205.1,205.58,7138.0,197.4581,197.6117,196.9013,197.3621,7138.0
2024-04-10 09:30:00,204.77,205.28,204.77,205.28,999.0,196.5845,197.0741,196.5845,197.0741,999.0
2024-04-10 10:00:00,205.27,205.95,205.27,205.74,900.0,197.0645,197.7173,197.0645,197.5157,900.0
2024-04-10 10:30:00,205.69,205.82,205.63,205.63,600.0,197.4677,197.5925,197.4101,197.4101,600.0
2024-04-10 11:00:00,205.98,205.98,205.12,205.34,2287.0,197.7461,197.7461,196.9205,197.1317,2287.0
2024-04-10 11:30:00,205.95,205.95,205.43,205.53,440.0,197.7173,197.7173,197.2181,197.3141,440.0
2024-04-10 12:00:00,205.58,205.58,205.26,205.34,1000.0,197.3621,197.3621,197.0549,197.1317,1000.0
2024-04-10 12:30:00,205.51,205.51,205.35,205.46,600.0,197.2949,197.2949,197.1413,197.2469,600.0
2024-04-10 13:00:00,205.28,205.28,204.63,204.83,1017.0,197.0741,197.0741,196.4501,196.6421,1017.0
2024-04-10 13:30:00,205.16,206.12,205.16,206.12,1017.0,196.9589,197.8805,196.9589,197.8805,1017.0
2024-04-10 14:00:00,206.28,206.81,206.18,206.18,3470.0,198.0341,198.5429,197.9381,197.9381,3470.0
2024-04-10 14:30:00,206.02,206.23,205.75,205.75,1291.0,197.7845,197.9861,197.5253,197.5253,1291.0
2024-04-10 15:00:00,205.69,206.53,205.69,206.38,1608.0,197.4677,198.2741,197.4677,198.1301,1608.0
2024-04-10 15:30:00,206.29,206.34,205.59,206.33,11916.0,198.0437,198.0917,197.3717,198.0821,11916.0
2024-04-11 09:30:00,207.18,207.18,205.85,206.02,800.0,198.8981,198.8981,197.6213,197.7845,800.0
2024-04-11 10:00:00,206.28,206.28,205.61,205.61,1566.0,198.0341,198.0341,197.3909,197.3909,1566.0
2024-04-11 10:30:00,204.81,204.81,203.93,203.93,700.0,196.6229,196.6229,195.778,195.778,700.0
2024-04-11 11:00:00,203.78,204.51,203.78,204.36,1111.0,195.634,196.3349,195.634,196.1909,1111.0
2024-04-11 11:30:00,204.21,204.44,204.17,204.31,1997.0,196.0469,196.2677,196.0084,196.1429,1997.0
2024-04-11 12:00:00,204.91,205.29,204.85,205.27,1000.0,196.7189,197.0837,196.6613,197.0645,1000.0
2024-04-11 12:30:00,205.15,205.66,205.15,205.66,1100.0,196.9493,197.4389,196.9493,197.4389,1100.0
2024-04-11 13:00:00,205.82,206.68,205.8,206.63,900.0,197.5925,198.4181,197.5733,198.3701,900.0
2024-04-11 13:30:00,206.57,206.71,206.27,206.27,2600.0,198.3125,198.4469,198.0245,198.0245,2600.0
2024-04-11 14:00:00,206.46,206.88,206.46,206.62,1205.0,198.2069,198.6101,198.2069,198.3605,1205.0
2024-04-11 14:30:00,206.6,207.33,206.6,207.33,874.0,198.3413,199.0421,198.3413,199.0421,874.0
2024-04-11 15:00:00,207.66,208.18,207.66,207.68,3900.0,199.3589,199.8582,199.3589,199.3781,3900.0
2024-04-11 15:30:00,208.05,208.25,207.41,208.25,8630.0,199.7333,199.9254,199.1189,199.9254,8630.0
2024-04-12 09:30:00,210.0,211.76,210.0,211.49,2977.0,201.6054,203.295,201.6054,203.0358,2977.0
2024-04-12 10:00:00,210.75,211.48,210.74,211.4,3248.0,202.3254,203.0262,202.3158,202.9494,3248.0
2024-04-12 10:30:00,211.59,211.82,211.36,211.36,1558.0,203.1318,203.3526,202.911,202.911,1558.0
2024-04-12 11:00:00,211.18,211.5,210.78,210.98,2600.0,202.7382,203.0454,202.3542,202.5462,2600.0
2024-04-12 11:30:00,210.95,210.95,209.84,209.91,1919.0,202.5174,202.5174,201.4518,201.519,1919.0
2024-04-12 12:00:00,210.25,210.25,209.55,209.65,1202.0,201.8454,201.8454,201.1734,201.2694,1202.0
2024-04-12 12:30:00,209.42,209.42,209.0,209.31,3038.0,201.0486,201.0486,200.6454,200.943,3038.0
2024-04-12 13:00:00,209.02,209.02,208.51,208.51,1367.0,200.6646,200.6646,200.175,200.175,1367.0
2024-04-12 13:30:00,208.4,208.4,207.83,208.05,600.0,200.0694,200.0694,199.5221,199.7333,600.0
2024-04-12 14:00:00,207.86,208.66,207.84,207.84,1249.0,199.5509,200.319,199.5317,199.5317,1249.0
2024-04-12 14:30:00,207.26,207.26,206.13,206.14,767.0,198.9749,198.9749,197.8901,197.8997,767.0
2024-04-12 15:00:00,205.84,205.87,205.32,205.71,4317.0,197.6117,197.6405,197.1125,197.4869,4317.0
2024-04-12 15:30:00,206.15,206.73,205.84,206.28,5244.0,197.9093,198.4661,197.6117,198.0341,5244.0
2024-04-15 09:30:00,208.76,209.21,208.33,209.01,700.0,200.415,200.847,200.0022,200.655,700.0
2024-04-15 10:00:00,208.4,208.42,206.87,207.41,1100.0,200.0694,200.0886,198.6005,199.1189,1100.0
2024-04-15 10:30:00,207.5,208.32,207.5,207.72,1220.0,199.2053,199.9926,199.2053,199.4165,1220.0
2024-04-15 11:00:00,207.43,207.5,207.33,207.5,1100.0,199.1381,199.2053,199.0421,199.2053,1100.0
2024-04-15 11:30:00,207.83,208.69,207.83,208.69,931.0,199.5221,200.3478,199.5221,200.3478,931.0
2024-04-15 12:00:00,208.66,208.66,207.48,207.48,1220.0,200.319,200.319,199.1861,199.1861,1220.0
2024-04-15 12:30:00,207.38,207.38,207.01,207.22,1855.0,199.0901,199.0901,198.7349,198.9365,1855.0
2024-04-15 13:00:00,207.2,207.4,205.97,206.02,1866.0,198.9173,199.1093,197.7365,197.7845,1866.0
2024-04-15 13:30:00,206.01,206.73,205.59,205.8,2180.0,197.7749,198.4661,197.3717,197.5733,2180.0
2024-04-15 14:00:00,205.92,205.92,205.36,205.41,1701.0,197.6885,197.6885,197.1509,197.1989,1701.0
2024-04-15 14:30:00,205.78,205.84,205.05,205.25,5510.0,197.5541,197.6117,196.8533,197.0453,5510.0
2024-04-15 15:00:00,205.07,205.07,204.65,204.88,3166.0,196.8725,196.8725,196.4693,196.6901,3166.0
2024-04-15 15:30:00,204.82,205.62,204.75,205.34,17032.0,196.6325,197.4005,196.5653,197.1317,17032.0
2024-04-16 09:30:00,204.25,204.39,203.05,203.6,1330.0,196.0853,196.2197,194.9332,195.4612,1330.0
2024-04-16 10:00:00,203.54,203.54,202.72,202.72,2316.0,195.4036,195.4036,194.6164,194.6164,2316.0
2024-04-16 10:30:00,202.3,203.2,201.9,203.2,4365.0,194.2132,195.0772,193.8292,195.0772,4365.0
2024-04-16 11:00:00,203.32,203.59,203.31,203.32,1641.0,195.1924,195.4516,195.1828,195.1924,1641.0
2024-04-16 11:30:00,203.13,203.5,203.13,203.5,400.0,195.01,195.3652,195.01,195.3652,400.0
2024-04-16 12:00:00,203.38,203.52,203.2,203.52,1417.0,195.25,195.3844,195.0772,195.3844,1417.0
2024-04-16 12:30:00,203.74,204.12,203.69,204.04,1119.0,195.5956,195.9604,195.5476,195.8836,1119.0
2024-04-16 13:00:00,204.01,204.28,204.01,204.28,2189.0,195.8548,196.1141,195.8548,196.1141,2189.0
2024-04-16 13:30:00,204.0,204.01,203.42,203.94,2809.0,195.8452,195.8548,195.2884,195.7876,2809.0
2024-04-16 14:00:00,204.13,204.79,203.83,204.11,1911.0,195.97,196.6037,195.682,195.9508,1911.0
2024-04-16 14:30:00,204.28,204.9,204.16,204.9,1725.0,196.1141,196.7093,195.9988,196.7093,1725.0
2024-04-16 15:00:00,204.95,204.98,204.72,204.72,2000.0,196.7573,196.7861,196.5365,196.5365,2000.0
2024-04-16 15:30:00,204.41,204.58,203.75,203.75,5386.0,196.2389,196.4021,195.6052,195.6052,5386.0
2024-04-17 09:30:00,203.93,204.84,203.93,204.83,1767.0,195.778,196.6517,195.778,196.6421,1767.0
2024-04-17 10:00:00,204.98,204.98,204.21,204.38,1714.0,196.7861,196.7861,196.0469,196.2101,1714.0
2024-04-17 10:30:00,204.26,204.38,203.01,203.01,2600.0,196.0949,196.2101,194.8948,194.8948,2600.0
2024-04-17 11:00:00,203.0,203.38,202.72,202.78,2507.0,194.8852,195.25,194.6164,194.674,2507.0
2024-04-17 11:30:00,202.38,202.38,201.95,202.06,1800.0,194.29,194.29,193.8772,193.9828,1800.0
2024-04-17 12:00:00,201.99,201.99,199.95,199.95,4367.0,193.9156,193.9156,191.9571,191.9571,4367.0
2024-04-17 12:30:00,199.88,200.34,199.48,200.31,2000.0,191.8899,192.3316,191.5059,192.3028,2000.0
2024-04-17 13:00:00,200.44,201.24,200.33,201.24,2406.0,192.4276,193.1956,192.322,193.1956,2406.0
2024-04-17 13:30:00,201.16,201.81,201.16,201.81,1108.0,193.1188,193.7428,193.1188,193.7428,1108.0
2024-04-17 14:00:00,202.13,202.17,201.7,201.77,3232.0,194.05,194.0884,193.6372,193.7044,3232.0
2024-04-17 14:30:00,201.93,202.54,201.56,201.64,1424.0,193.858,194.4436,193.5028,193.5796,1424.0
2024-04-17 15:00:00,201.38,201.38,200.5,200.77,3829.0,193.33,193.33,192.4852,192.7444,3829.0
2024-04-17 15:30:00,200.68,201.63,200.62,201.22,6533.0,192.658,193.57,192.6004,193.1764,6533.0
2024-04-18 09:30:00,202.35,202.61,201.63,202.04,2651.0,194.2612,194.5108,193.57,193.9636,2651.0
2024-04-18 10:00:00,201.96,202.56,201.96,201.96,901.0,193.8868,194.4628,193.8868,193.8868,901.0
2024-04-18 10:30:00,202.04,202.04,201.93,201.93,600.0,193.9636,193.9636,193.858,193.858,600.0
2024-04-18 11:00:00,201.24,201.61,201.24,201.36,1465.0,193.1956,193.5508,193.1956,193.3108,1465.0
2024-04-18 11:30:00,201.7,201.7,201.39,201.39,200.0,193.6372,193.6372,193.3396,193.3396,200.0
2024-04-18 12:00:00,201.34,201.34,201.34,201.34,200.0,193.2916,193.2916,193.2916,193.2916,200.0
2024-04-18 12:30:00,201.96,201.96,200.99,200.99,700.0,193.8868,193.8868,192.9556,192.9556,700.0
2024-04-18 13:00:00,201.12,201.12,200.48,200.48,500.0,193.0804,193.0804,192.466,192.466,500.0
2024-04-18 13:30:00,199.95,200.02,199.76,199.94,1000.0,191.9571,192.0243,191.7747,191.9475,1000.0
2024-04-18 14:00:00,199.49,199.59,199.18,199.59,1007.0,191.5155,191.6115,191.2179,191.6115,1007.0
2024-04-18 14:30:00,198.88,199.24,198.88,198.97,1000.0,190.9299,191.2755,190.9299,191.0163,1000.0
2024-04-18 15:00:00,198.92,199.65,198.92,199.65,1826.0,190.9683,191.6691,190.9683,191.6691,1826.0
2024-04-18 15:30:00,199.49,199.88,199.41,199.59,8421.0,191.5155,191.8899,191.4387,191.6115,8421.0
2024-04-19 09:30:00,200.74,203.27,200.5,202.6,1140.0,192.7156,195.1444,192.4852,194.5012,1140.0
2024-04-19 10:00:00,203.39,203.39,202.81,203.0,1846.0,195.2596,195.2596,194.7028,194.8852,1846.0
2024-04-19 10:30:00,203.07,203.48,202.22,202.22,3832.0,194.9524,195.346,194.1364,194.1364,3832.0
2024-04-19 11:00:00,202.18,202.77,202.0,202.04,2300.0,194.098,194.6644,193.9252,193.9636,2300.0
2024-04-19 11:30:00,202.11,202.11,201.66,202.01,2129.0,194.0308,194.0308,193.5988,193.9348,2129.0
2024-04-19 12:00:00,201.88,201.93,201.45,201.61,2200.0,193.81,193.858,193.3972,193.5508,2200.0
2024-04-19 12:30:00,201.49,201.94,201.2,201.94,2700.0,193.4356,193.8676,193.1572,193.8676,2700.0
2024-04-19 13:00:00,202.16,202.16,201.64,201.68,1000.0,194.0788,194.0788,193.5796,193.618,1000.0
2024-04-19 13:30:00,201.55,202.17,201.49,201.99,1400.0,193.4932,194.0884,193.4356,193.9156,1400.0
2024-04-19 14:00:00,201.81,201.81,201.08,201.08,1600.0,193.7428,193.7428,193.042,193.042,1600.0
2024-04-19 14:30:00,200.96,201.14,200.67,201.14,2536.0,192.9268,193.0996,192.6484,193.0996,2536.0
2024-04-19 15:00:00,201.06,201.3,200.73,200.98,3322.0,193.0228,193.2532,192.706,192.946,3322.0
2024-04-19 15:30:00,200.94,201.07,200.55,200.55,10200.0,192.9076,193.0324,192.5332,192.5332,10200.0
2024-04-22 09:30:00,199.54,200.6,198.15,200.56,3448.0,191.5635,192.5812,190.2291,192.5428,3448.0
2024-04-22 10:00:00,200.55,201.29,200.41,201.07,2700.0,192.5332,193.2436,192.3988,193.0324,2700.0
2024-04-22 10:30:00,201.23,202.04,201.18,202.04,2767.0,193.186,193.9636,193.138,193.9636,2767.0
2024-04-22 11:00:00,202.02,202.02,201.26,201.83,800.0,193.9444,193.9444,193.2148,193.762,800.0
2024-04-22 11:30:00,201.5,201.67,201.48,201.59,1042.0,193.4452,193.6084,193.426,193.5316,1042.0
2024-04-22 12:00:00,201.67,201.94,201.58,201.75,1100.0,193.6084,193.8676,193.522,193.6852,1100.0
2024-04-22 12:30:00,201.9,202.31,201.65,202.16,2636.0,193.8292,194.2228,193.5892,194.0788,2636.0
2024-04-22 13:00:00,201.91,202.39,201.9,202.39,1468.0,193.8388,194.2996,193.8292,194.2996,1468.0
2024-04-22 13:30:00,202.92,203.07,202.91,203.0,1967.0,194.8084,194.9524,194.7988,194.8852,1967.0
2024-04-22 14:00:00,203.23,203.4,203.23,203.4,300.0,195.106,195.2692,195.106,195.2692,300.0
2024-04-22 14:30:00,203.68,203.68,202.98,203.04,900.0,195.538,195.538,194.866,194.9236,900.0
2024-04-22 15:00:00,203.12,203.23,202.72,202.76,3651.0,195.0004,195.106,194.6164,194.6548,3651.0
2024-04-22 15:30:00,202.71,202.71,202.15,202.62,9766.0,194.6068,194.6068,194.0692,194.5204,9766.0
2024-04-23 09:30:00,200.75,201.21,200.5,201.21,1825.0,192.7252,193.1668,192.4852,193.1668,1825.0
2024-04-23 10:00:00,201.0,201.15,200.76,200.88,1989.0,192.9652,193.1092,192.7348,192.85,1989.0
2024-04-23 10:30:00,201.94,201.94,201.59,201.89,859.0,193.8676,193.8676,193.5316,193.8196,859.0
2024-04-23 11:00:00,201.9,203.11,201.9,202.91,700.0,193.8292,194.9908,193.8292,194.7988,700.0
2024-04-23 11:30:00,202.75,202.75,202.75,202.75,100.0,194.6452,194.6452,194.6452,194.6452,100.0
2024-04-23 12:00:00,202.97,202.97,202.97,202.97,100.0,194.8564,194.8564,194.8564,194.8564,100.0
2024-04-23 12:30:00,203.2,203.59,203.2,203.59,500.0,195.0772,195.4516,195.0772,195.4516,500.0
2024-04-23 13:00:00,203.5,204.14,203.5,204.14,996.0,195.3652,195.9796,195.3652,195.9796,996.0
2024-04-23 13:30:00,204.15,204.24,204.04,204.14,3040.0,195.9892,196.0757,195.8836,195.9796,3040.0
2024-04-23 14:00:00,204.34,204.34,204.1,204.1,600.0,196.1717,196.1717,195.9412,195.9412,600.0
2024-04-23 14:30:00,204.02,204.38,204.01,204.03,539.0,195.8644,196.2101,195.8548,195.874,539.0
2024-04-23 15:00:00,204.24,204.27,203.9,203.92,1369.0,196.0757,196.1045,195.7492,195.7684,1369.0
2024-04-23 15:30:00,203.96,204.4,203.82,204.23,3479.0,195.8068,196.2293,195.6724,196.0661,3479.0
2024-04-24 09:30:00,203.12,204.79,203.12,204.79,300.0,195.0004,196.6037,195.0004,196.6037,300.0
2024-04-24 10:00:00,204.87,206.37,204.87,206.37,1100.0,196.6805,198.1205,196.6805,198.1205,1100.0
2024-04-24 10:30:00,206.32,206.4,205.4,205.4,1100.0,198.0725,198.1493,197.1893,197.1893,1100.0
2024-04-24 11:00:00,205.32,205.66,204.84,205.59,2376.0,197.1125,197.4389,196.6517,197.3717,2376.0
2024-04-24 11:30:00,205.21,205.21,205.21,205.21,100.0,197.0069,197.0069,197.0069,197.0069,100.0
2024-04-24 12:00:00,204.91,204.91,204.68,204.68,700.0,196.7189,196.7189,196.4981,196.4981,700.0
2024-04-24 12:30:00,204.62,204.68,204.28,204.44,1220.0,196.4405,196.4981,196.1141,196.2677,1220.0
2024-04-24 13:00:00,204.58,204.88,204.52,204.52,1900.0,196.4021,196.6901,196.3445,196.3445,1900.0
2024-04-24 13:30:00,204.7,204.98,204.7,204.77,1407.0,196.5173,196.7861,196.5173,196.5845,1407.0
2024-04-24 14:00:00,204.41,204.41,204.23,204.23,200.0,196.2389,196.2389,196.0661,196.0661,200.0
2024-04-24 14:30:00,204.24,204.5,204.14,204.24,1810.0,196.0757,196.3253,195.9796,196.0757,1810.0
2024-04-24 15:00:00,203.98,204.68,203.98,204.68,1486.0,195.826,196.4981,195.826,196.4981,1486.0
2024-04-24 15:30:00,204.56,205.39,204.4,205.29,5546.0,196.3829,197.1797,196.2293,197.0837,5546.0
2024-04-25 09:30:00,205.74,205.74,204.0,204.1,400.0,197.5157,197.5157,195.8452,195.9412,400.0
2024-04-25 10:00:00,204.22,204.59,203.94,204.28,1000.0,196.0565,196.4117,195.7876,196.1141,1000.0
2024-04-25 10:30:00,204.15,204.87,204.15,204.73,600.0,195.9892,196.6805,195.9892,196.5461,600.0
2024-04-25 11:00:00,204.76,205.29,204.7,205.2,900.0,196.5749,197.0837,196.5173,196.9973,900.0
2024-04-25 11:30:00,205.49,205.6,205.18,205.6,1000.0,197.2757,197.3813,196.9781,197.3813,1000.0
2024-04-25 12:00:00,206.24,206.24,206.15,206.18,500.0,197.9957,197.9957,197.9093,197.9381,500.0
2024-04-25 12:30:00,206.4,206.45,206.14,206.14,800.0,198.1493,198.1973,197.8997,197.8997,800.0
2024-04-25 13:00:00,206.24,206.43,206.05,206.15,944.0,197.9957,198.1781,197.8133,197.9093,944.0
2024-04-25 13:30:00,206.51,207.03,206.51,206.96,1938.0,198.2549,198.7541,198.2549,198.6869,1938.0
2024-04-25 14:00:00,207.06,207.06,206.69,206.69,2300.0,198.7829,198.7829,198.4277,198.4277,2300.0
2024-04-25 14:30:00,206.85,207.24,206.8,207.24,1000.0,198.5813,198.9557,198.5333,198.9557,1000.0
2024-04-25 15:00:00,207.51,207.59,207.45,207.46,624.0,199.2149,199.2917,199.1573,199.1669,624.0
2024-04-25 15:30:00,207.27,207.48,206.55,206.9,7201.0,198.9845,199.1861,198.2933,198.6293,7201.0
2024-04-26 09:30:00,205.4,205.72,205.4,205.56,1039.0,197.1893,197.4965,197.1893,197.3429,1039.0
2024-04-26 10:00:00,205.15,205.55,205.15,205.28,700.0,196.9493,197.3333,196.9493,197.0741,700.0
2024-04-26 10:30:00,205.41,205.77,205.41,205.77,900.0,197.1989,197.5445,197.1989,197.5445,900.0
2024-04-26 11:00:00,205.63,206.29,205.63,206.22,600.0,197.4101,198.0437,197.4101,197.9765,600.0
2024-04-26 11:30:00,206.53,207.0,206.53,206.94,413.0,198.2741,198.7253,198.2741,198.6677,413.0
2024-04-26 12:00:00,207.27,207.36,207.19,207.31,513.0,198.9845,199.0709,198.9077,199.0229,513.0
2024-04-26 12:30:00,207.52,207.65,207.52,207.65,300.0,199.2245,199.3493,199.2245,199.3493,300.0
2024-04-26 13:00:00,207.73,208.07,207.7,207.96,900.0,199.4261,199.7526,199.3973,199.6469,900.0
2024-04-26 13:30:00,208.0,208.32,208.0,208.32,741.0,199.6853,199.9926,199.6853,199.9926,741.0
2024-04-26 14:00:00,208.63,208.68,208.59,208.59,400.0,200.2902,200.3382,200.2518,200.2518,400.0
2024-04-26 14:30:00,208.46,208.73,208.46,208.6,1400.0,200.127,200.3862,200.127,200.2614,1400.0
2024-04-26 15:00:00,208.62,208.75,208.53,208.62,1700.0,200.2806,200.4054,200.1942,200.2806,1700.0
2024-04-26 15:30:00,208.63,208.8,207.67,207.78,7091.0,200.2902,200.4534,199.3685,199.4741,7091.0
2024-04-29 09:30:00,207.07,207.07,205.75,205.85,1600.0,198.7925,198.7925,197.5253,197.6213,1600.0
2024-04-29 10:00:00,206.34,206.48,205.94,205.94,1300.0,198.0917,198.2261,197.7077,197.7077,1300.0
2024-04-29 10:30:00,205.65,205.65,204.36,205.18,3553.0,197.4293,197.4293,196.1909,196.9781,3553.0
2024-04-29 11:00:00,205.22,205.5,205.22,205.5,1217.0,197.0165,197.2853,197.0165,197.2853,1217.0
2024-04-29 11:30:00,205.97,206.57,205.97,206.39,3272.0,197.7365,198.3125,197.7365,198.1397,3272.0
2024-04-29 12:00:00,206.49,207.19,206.43,207.12,1920.0,198.2357,198.9077,198.1781,198.8405,1920.0
2024-04-29 12:30:00,206.91,207.24,206.65,206.81,1128.0,198.6389,198.9557,198.3893,198.5429,1128.0
2024-04-29 13:00:00,206.84,206.91,206.63,206.7,987.0,198.5717,198.6389,198.3701,198.4373,987.0
2024-04-29 13:30:00,206.77,206.9,206.13,206.34,2649.0,198.5045,198.6293,197.8901,198.0917,2649.0
2024-04-29 14:00:00,205.97,206.0,205.87,205.9,1710.0,197.7365,197.7653,197.6405,197.6693,1710.0
2024-04-29 14:30:00,205.85,205.85,205.24,205.31,1000.0,197.6213,197.6213,197.0357,197.1029,1000.0
2024-04-29 15:00:00,205.16,205.7,204.56,205.7,3568.0,196.9589,197.4773,196.3829,197.4773,3568.0
2024-04-29 15:30:00,205.53,206.25,205.41,205.8,6395.0,197.3141,198.0053,197.1989,197.5733,6395.0
2024-04-30 09:30:00,205.42,205.49,203.92,203.92,4229.0,197.2085,197.2757,195.7684,195.7684,4229.0
2024-04-30 10:00:00,203.73,204.13,203.28,204.07,3172.0,195.586,195.97,195.154,195.9124,3172.0
2024-04-30 10:30:00,203.82,203.82,202.88,203.47,2307.0,195.6724,195.6724,194.77,195.3364,2307.0
2024-04-30 11:00:00,203.79,203.89,203.43,203.74,1000.0,195.6436,195.7396,195.298,195.5956,1000.0
2024-04-30 11:30:00,203.93,204.02,203.04,203.12,1900.0,195.778,195.8644,194.9236,195.0004,1900.0
2024-04-30 12:00:00,203.35,203.69,203.06,203.06,800.0,195.2212,195.5476,194.9428,194.9428,800.0
2024-04-30 12:30:00,202.27,202.53,201.82,201.85,2414.0,194.1844,194.434,193.7524,193.7812,2414.0
2024-04-30 13:00:00,201.71,202.59,201.56,202.31,2117.0,193.6468,194.4916,193.5028,194.2228,2117.0
2024-04-30 13:30:00,202.48,202.95,202.44,202.95,3324.0,194.386,194.8372,194.3476,194.8372,3324.0
2024-04-30 14:00:00,203.06,203.45,202.86,203.07,1200.0,194.9428,195.3172,194.7508,194.9524,1200.0
2024-04-30 14:30:00,202.99,203.16,202.23,202.23,2149.0,194.8756,195.0388,194.146,194.146,2149.0
2024-04-30 15:00:00,202.43,202.59,201.89,202.07,2669.0,194.338,194.4916,193.8196,193.9924,2669.0
2024-04-30 15:30:00,201.94,202.0,200.81,201.05,21810.0,193.8676,193.9252,192.7828,193.0132,21810.0
2024-05-01 09:30:00,201.3,201.3,194.81,195.19,8176.0,193.2532,193.2532,187.0226,187.3874,8176.0
2024-05-01 10:00:00,196.32,197.08,195.85,196.96,2600.0,188.4722,189.2019,188.021,189.0867,2600.0
2024-05-01 10:30:00,196.53,197.0,195.79,196.95,2807.0,188.6739,189.1251,187.9634,189.0771,2807.0
2024-05-01 11:00:00,195.84,195.97,194.66,195.0,4840.0,188.0114,188.1362,186.8786,187.205,4840.0
2024-05-01 11:30:00,194.8,195.05,193.84,194.73,4130.0,187.013,187.253,186.0914,186.9458,4130.0
2024-05-01 12:00:00,194.58,194.65,193.32,194.1,2729.0,186.8018,186.869,185.5922,186.341,2729.0
2024-05-01 12:30:00,194.18,194.18,193.8,194.18,1200.0,186.4178,186.4178,186.053,186.4178,1200.0
2024-05-01 13:00:00,194.08,194.08,193.68,194.05,1843.0,186.3218,186.3218,185.9378,186.293,1843.0
2024-05-01 13:30:00,194.03,194.58,193.69,194.01,3000.0,186.2738,186.8018,185.9474,186.2546,3000.0
2024-05-01 14:00:00,193.99,194.76,193.53,194.76,5323.0,186.2354,186.9746,185.7938,186.9746,5323.0
2024-05-01 14:30:00,194.7,196.31,193.85,195.37,6300.0,186.917,188.4626,186.101,187.5602,6300.0
2024-05-01 15:00:00,195.48,195.86,194.33,195.16,5703.0,187.6658,188.0306,186.5618,187.3586,5703.0
2024-05-01 15:30:00,195.29,196.6,194.64,195.98,20321.0,187.4834,188.7411,186.8594,188.1458,20321.0
2024-05-02 09:30:00,197.44,197.8,195.36,195.48,1800.0,189.5475,189.8931,187.5506,187.6658,1800.0
2024-05-02 10:00:00,195.47,196.82,195.47,196.46,1600.0,187.6562,188.9523,187.6562,188.6067,1600.0
2024-05-02 10:30:00,196.42,196.7,195.64,196.15,2687.0,188.5683,188.8371,187.8194,188.309,2687.0
2024-05-02 11:00:00,196.2,196.9,196.2,196.5,1300.0,188.357,189.0291,188.357,188.6451,1300.0
2024-05-02 11:30:00,196.51,197.07,196.46,196.5,1800.0,188.6547,189.1923,188.6067,188.6451,1800.0
2024-05-02 12:00:00,196.37,196.46,196.1,196.21,1210.0,188.5202,188.6067,188.261,188.3666,1210.0
2024-05-02 12:30:00,196.41,197.13,195.99,197.13,1676.0,188.5587,189.2499,188.1554,189.2499,1676.0
2024-05-02 13:00:00,197.18,197.69,196.84,197.69,1870.0,189.2979,189.7875,188.9715,189.7875,1870.0
2024-05-02 13:30:00,197.54,197.54,196.96,197.2,1620.0,189.6435,189.6435,189.0867,189.3171,1620.0
2024-05-02 14:00:00,197.15,197.46,197.08,197.23,2400.0,189.2691,189.5667,189.2019,189.3459,2400.0
2024-05-02 14:30:00,197.28,197.94,197.28,197.83,1300.0,189.3939,190.0275,189.3939,189.9219,1300.0
2024-05-02 15:00:00,197.82,198.07,197.59,198.03,3600.0,189.9123,190.1523,189.6915,190.1139,3600.0
2024-05-02 15:30:00,197.82,197.82,197.17,197.59,10626.0,189.9123,189.9123,189.2883,189.6915,10626.0
2024-05-03 09:30:00,196.56,200.04,196.48,200.03,2252.0,188.7027,192.0435,188.6259,192.0339,2252.0
2024-05-03 10:00:00,199.98,200.54,199.57,199.98,5300.0,191.9859,192.5236,191.5923,191.9859,5300.0
2024-05-03 10:30:00,200.02,200.41,199.21,199.21,4108.0,192.0243,192.3988,191.2467,191.2467,4108.0
2024-05-03 11:00:00,199.36,199.4,198.9,199.1,1922.0,191.3907,191.4291,190.9491,191.1411,1922.0
2024-05-03 11:30:00,199.18,199.88,199.09,199.76,2298.0,191.2179,191.8899,191.1315,191.7747,2298.0
2024-05-03 12:00:00,199.94,200.5,199.85,200.5,1030.0,191.9475,192.4852,191.8611,192.4852,1030.0
2024-05-03 12:30:00,200.63,201.3,200.63,201.2,1599.0,192.61,193.2532,192.61,193.1572,1599.0
2024-05-03 13:00:00,201.13,201.52,201.0,201.39,2200.0,193.09,193.4644,192.9652,193.3396,2200.0
2024-05-03 13:30:00,201.04,201.04,200.34,200.46,2371.0,193.0036,193.0036,192.3316,192.4468,2371.0
2024-05-03 14:00:00,200.39,200.85,200.26,200.41,3900.0,192.3796,192.8212,192.2547,192.3988,3900.0
2024-05-03 14:30:00,200.26,200.59,199.98,200.06,1305.0,192.2547,192.5716,191.9859,192.0627,1305.0
2024-05-03 15:00:00,200.27,200.67,200.15,200.66,4429.0,192.2643,192.6484,192.1491,192.6388,4429.0
2024-05-03 15:30:00,200.61,201.5,200.58,201.5,11304.0,192.5908,193.4452,192.562,193.4452,11304.0
2024-05-06 09:30:00,202.98,204.03,202.4,203.88,2200.0,194.866,195.874,194.3092,195.73,2200.0
2024-05-06 10:00:00,203.83,204.7,203.83,204.7,2200.0,195.682,196.5173,195.682,196.5173,2200.0
2024-05-06 10:30:00,204.6,205.45,204.6,204.96,1900.0,196.4213,197.2373,196.4213,196.7669,1900.0
2024-05-06 11:00:00,204.68,205.02,204.61,204.91,1140.0,196.4981,196.8245,196.4309,196.7189,1140.0
2024-05-06 11:30:00,204.75,205.34,204.75,205.11,1000.0,196.5653,197.1317,196.5653,196.9109,1000.0
2024-05-06 12:00:00,205.32,205.55,205.26,205.55,967.0,197.1125,197.3333,197.0549,197.3333,967.0
2024-05-06 12:30:00,205.67,205.67,204.04,204.43,1384.0,197.4485,197.4485,195.8836,196.2581,1384.0
2024-05-06 13:00:00,204.31,204.31,204.17,204.24,500.0,196.1429,196.1429,196.0084,196.0757,500.0
2024-05-06 13:30:00,204.15,204.35,203.75,204.04,2778.0,195.9892,196.1813,195.6052,195.8836,2778.0
2024-05-06 14:00:00,204.34,204.71,204.17,204.5,2001.0,196.1717,196.5269,196.0084,196.3253,2001.0
2024-05-06 14:30:00,204.5,204.78,204.32,204.73,2997.0,196.3253,196.5941,196.1525,196.5461,2997.0
2024-05-06 15:00:00,204.58,204.84,204.31,204.51,2738.0,196.4021,196.6517,196.1429,196.3349,2738.0
2024-05-06 15:30:00,204.33,204.78,204.03,204.22,17960.0,196.1621,196.5941,195.874,196.0565,17960.0
2024-05-07 09:30:00,204.26,205.31,204.26,204.32,800.0,196.0949,197.1029,196.0949,196.1525,800.0
2024-05-07 10:00:00,203.89,203.89,203.68,203.68,1100.0,195.7396,195.7396,195.538,195.538,1100.0
2024-05-07 10:30:00,204.32,204.32,203.55,203.78,1643.0,196.1525,196.1525,195.4132,195.634,1643.0
2024-05-07 11:00:00,203.74,203.82,203.57,203.79,1000.0,195.5956,195.6724,195.4324,195.6436,1000.0
2024-05-07 11:30:00,203.84,203.84,203.73,203.81,712.0,195.6916,195.6916,195.586,195.6628,712.0
2024-05-07 12:00:00,203.91,204.41,203.84,204.4,600.0,195.7588,196.2389,195.6916,196.2293,600.0
2024-05-07 12:30:00,204.02,204.2,203.97,203.98,1421.0,195.8644,196.0373,195.8164,195.826,1421.0
2024-05-07 13:00:00,204.18,204.41,204.17,204.41,408.0,196.0181,196.2389,196.0084,196.2389,408.0
2024-05-07 13:30:00,204.35,204.42,203.95,203.95,800.0,196.1813,196.2485,195.7972,195.7972,800.0
2024-05-07 14:00:00,203.88,204.0,203.58,203.58,958.0,195.73,195.8452,195.442,195.442,958.0
2024-05-07 14:30:00,203.67,204.01,203.11,203.17,4671.0,195.5284,195.8548,194.9908,195.0484,4671.0
2024-05-07 15:00:00,203.15,203.34,203.07,203.25,1760.0,195.0292,195.2116,194.9524,195.1252,1760.0
2024-05-07 15:30:00,203.48,204.12,203.47,203.66,6587.0,195.346,195.9604,195.3364,195.5188,6587.0
2024-05-08 09:30:00,202.35,203.4,202.35,203.4,526.0,194.2612,195.2692,194.2612,195.2692,526.0
2024-05-08 10:00:00,203.66,204.06,203.66,203.7,1398.0,195.5188,195.9028,195.5188,195.5572,1398.0
2024-05-08 10:30:00,204.33,204.77,204.19,204.25,1562.0,196.1621,196.5845,196.0277,196.0853,1562.0
2024-05-08 11:00:00,204.09,204.26,204.03,204.07,2149.0,195.9316,196.0949,195.874,195.9124,2149.0
2024-05-08 11:30:00,204.09,204.4,203.98,204.01,2691.0,195.9316,196.2293,195.826,195.8548,2691.0
2024-05-08 12:00:00,203.78,203.78,202.79,202.89,900.0,195.634,195.634,194.6836,194.7796,900.0
2024-05-08 12:30:00,203.24,203.24,203.24,203.24,200.0,195.1156,195.1156,195.1156,195.1156,200.0
2024-05-08 13:00:00,203.01,203.61,202.84,203.37,1080.0,194.8948,195.4708,194.7316,195.2404,1080.0
2024-05-08 13:30:00,203.43,203.77,203.43,203.6,500.0,195.298,195.6244,195.298,195.4612,500.0
2024-05-08 14:00:00,203.76,203.83,203.41,203.46,856.0,195.6148,195.682,195.2788,195.3268,856.0
2024-05-08 14:30:00,203.53,203.55,203.4,203.4,800.0,195.394,195.4132,195.2692,195.2692,800.0
2024-05-08 15:00:00,203.39,203.54,203.13,203.18,1500.0,195.2596,195.4036,195.01,195.058,1500.0
2024-05-08 15:30:00,203.05,203.46,202.55,203.24,29748.0,194.9332,195.3268,194.4532,195.1156,29748.0
2024-05-09 09:30:00,204.29,204.44,204.23,204.23,400.0,196.1237,196.2677,196.0661,196.0661,400.0
2024-05-09 10:00:00,204.43,204.43,204.23,204.23,200.0,196.2581,196.2581,196.0661,196.0661,200.0
2024-05-09 10:30:00,204.3,204.3,204.15,204.15,500.0,196.1333,196.1333,195.9892,195.9892,500.0
2024-05-09 11:00:00,204.0,204.01,203.9,203.9,306.0,195.8452,195.8548,195.7492,195.7492,306.0
2024-05-09 11:30:00,203.78,203.9,203.76,203.79,700.0,195.634,195.7492,195.6148,195.6436,700.0
2024-05-09 12:00:00,203.91,204.26,203.85,204.19,1783.0,195.7588,196.0949,195.7012,196.0277,1783.0
2024-05-09 12:30:00,203.81,204.0,203.81,203.85,700.0,195.6628,195.8452,195.6628,195.7012,700.0
2024-05-09 13:00:00,203.94,204.16,203.94,204.16,400.0,195.7876,195.9988,195.7876,195.9988,400.0
2024-05-09 13:30:00,204.07,204.21,204.07,204.2,600.0,195.9124,196.0469,195.9124,196.0373,600.0
2024-05-09 14:00:00,204.05,204.05,203.84,203.9,1000.0,195.8932,195.8932,195.6916,195.7492,1000.0
2024-05-09 14:30:00,204.22,204.25,204.19,204.19,700.0,196.0565,196.0853,196.0277,196.0277,700.0
2024-05-09 15:00:00,204.16,204.16,203.83,203.94,800.0,195.9988,195.9988,195.682,195.7876,800.0
2024-05-09 15:30:00,203.93,204.01,203.69,203.69,6734.0,195.778,195.8548,195.5476,195.5476,6734.0
2024-05-10 09:30:00,205.35,205.35,203.64,203.65,1855.0,197.1413,197.1413,195.4996,195.5092,1855.0
2024-05-10 10:00:00,203.03,203.2,201.86,202.0,2950.0,194.914,195.0772,193.7908,193.9252,2950.0
2024-05-10 10:30:00,201.94,202.4,201.93,202.15,1244.0,193.8676,194.3092,193.858,194.0692,1244.0
2024-05-10 11:00:00,202.14,202.3,201.82,202.3,1000.0,194.0596,194.2132,193.7524,194.2132,1000.0
2024-05-10 11:30:00,202.13,202.13,201.82,201.82,500.0,194.05,194.05,193.7524,193.7524,500.0
2024-05-10 12:00:00,201.64,201.64,201.16,201.16,800.0,193.5796,193.5796,193.1188,193.1188,800.0
2024-05-10 12:30:00,201.36,201.65,201.36,201.65,900.0,193.3108,193.5892,193.3108,193.5892,900.0
2024-05-10 13:00:00,201.64,201.66,201.21,201.34,1870.0,193.5796,193.5988,193.1668,193.2916,1870.0
2024-05-10 13:30:00,201.4,201.58,201.4,201.58,1760.0,193.3492,193.522,193.3492,193.522,1760.0
2024-05-10 14:00:00,201.46,201.56,201.32,201.5,2373.0,193.4068,193.5028,193.2724,193.4452,2373.0
2024-05-10 14:30:00,201.41,201.41,201.11,201.22,2964.0,193.3588,193.3588,193.0708,193.1764,2964.0
2024-05-10 15:00:00,201.22,201.75,201.22,201.72,2403.0,193.1764,193.6852,193.1764,193.6564,2403.0
2024-05-10 15:30:00,201.77,202.32,201.77,202.19,10284.0,193.7044,194.2324,193.7044,194.1076,10284.0
2024-05-13 09:30:00,203.15,203.23,200.62,200.89,1877.0,195.0292,195.106,192.6004,192.8596,1877.0
2024-05-13 10:00:00,200.99,201.36,200.9,201.36,3103.0,192.9556,193.3108,192.8692,193.3108,3103.0
2024-05-13 10:30:00,201.15,201.24,200.79,200.92,3435.0,193.1092,193.1956,192.7636,192.8884,3435.0
2024-05-13 11:00:00,200.77,200.77,200.47,200.52,1906.0,192.7444,192.7444,192.4564,192.5044,1906.0
2024-05-13 11:30:00,200.46,200.95,200.46,200.94,900.0,192.4468,192.9172,192.4468,192.9076,900.0
2024-05-13 12:00:00,200.79,200.96,200.7,200.81,2217.0,192.7636,192.9268,192.6772,192.7828,2217.0
2024-05-13 12:30:00,200.57,200.64,200.38,200.64,1400.0,192.5524,192.6196,192.37,192.6196,1400.0
2024-05-13 13:00:00,200.41,200.41,200.2,200.24,800.0,192.3988,192.3988,192.1971,192.2355,800.0
2024-05-13 13:30:00,200.23,200.34,200.2,200.34,1749.0,192.2259,192.3316,192.1971,192.3316,1749.0
2024-05-13 14:00:00,200.41,200.62,200.4,200.62,2307.0,192.3988,192.6004,192.3892,192.6004,2307.0
2024-05-13 14:30:00,200.62,200.71,200.62,200.7,2710.0,192.6004,192.6868,192.6004,192.6772,2710.0
2024-05-13 15:00:00,200.79,200.79,200.5,200.71,2000.0,192.7636,192.7636,192.4852,192.6868,2000.0
2024-05-13 15:30:00,200.75,200.99,200.56,200.81,6788.0,192.7252,192.9556,192.5428,192.7828,6788.0
2024-05-14 09:30:00,199.0,199.92,198.8,199.0,1857.0,192.9454,193.8374,192.7515,192.9454,1857.0
2024-05-14 10:00:00,199.0,199.0,198.31,198.59,2300.0,192.9454,192.9454,192.2764,192.5479,2300.0
2024-05-14 10:30:00,198.21,198.35,197.68,198.23,2323.0,192.1795,192.3152,191.6656,192.1989,2323.0
2024-05-14 11:00:00,198.22,198.28,197.97,198.28,3536.0,192.1892,192.2473,191.9468,192.2473,3536.0
2024-05-14 11:30:00,198.51,198.63,198.27,198.29,1331.0,192.4703,192.5867,192.2376,192.257,1331.0
2024-05-14 12:00:00,198.26,198.26,197.21,197.26,1100.0,192.228,192.228,191.2099,191.2584,1100.0
2024-05-14 12:30:00,197.29,197.76,197.29,197.69,1860.0,191.2875,191.7432,191.2875,191.6753,1860.0
2024-05-14 13:00:00,197.8,197.99,197.68,197.99,1705.0,191.7819,191.9662,191.6656,191.9662,1705.0
2024-05-14 13:30:00,197.89,197.89,197.53,197.65,1300.0,191.8692,191.8692,191.5202,191.6365,1300.0
2024-05-14 14:00:00,197.68,197.87,197.64,197.65,2502.0,191.6656,191.8498,191.6268,191.6365,2502.0
2024-05-14 14:30:00,197.57,197.97,197.41,197.94,4223.0,191.5589,191.9468,191.4038,191.9177,4223.0
2024-05-14 15:00:00,197.8,198.03,197.66,197.99,4539.0,191.7819,192.005,191.6462,191.9662,4539.0
2024-05-14 15:30:00,198.0,198.21,197.88,198.06,5727.0,191.9759,192.1795,191.8595,192.034,5727.0
2024-05-15 09:30:00,197.07,197.07,195.87,195.95,2184.0,191.0742,191.0742,189.9107,189.9882,2184.0
2024-05-15 10:00:00,194.94,194.94,193.61,194.09,3000.0,189.009,189.009,187.7194,188.1848,3000.0
2024-05-15 10:30:00,194.38,195.5,194.26,195.5,3633.0,188.466,189.5519,188.3497,189.5519,3633.0
2024-05-15 11:00:00,195.28,196.34,195.12,196.34,1048.0,189.3386,190.3664,189.1835,190.3664,1048.0
2024-05-15 11:30:00,196.23,196.9,196.22,196.84,1000.0,190.2597,190.9093,190.25,190.8512,1000.0
2024-05-15 12:00:00,196.9,196.98,196.57,196.57,1480.0,190.9093,190.9869,190.5894,190.5894,1480.0
2024-05-15 12:30:00,196.46,197.17,196.46,197.17,2951.0,190.4827,191.1711,190.4827,191.1711,2951.0
2024-05-15 13:00:00,197.27,197.44,197.13,197.38,1800.0,191.2681,191.4329,191.1323,191.3747,1800.0
2024-05-15 13:30:00,197.02,197.02,196.65,196.83,1522.0,191.0257,191.0257,190.6669,190.8415,1522.0
2024-05-15 14:00:00,196.84,197.05,196.79,196.98,1513.0,190.8512,191.0548,190.8027,190.9869,1513.0
2024-05-15 14:30:00,197.0,197.05,196.56,196.92,1700.0,191.0063,191.0548,190.5797,190.9287,1700.0
2024-05-15 15:00:00,196.85,197.04,195.93,196.0,3200.0,190.8609,191.0451,189.9688,190.0367,3200.0
2024-05-15 15:30:00,195.94,196.86,195.76,196.75,7490.0,189.9785,190.8705,189.804,190.7639,7490.0
2024-05-16 09:30:00,197.04,197.04,196.0,196.0,500.0,191.0451,191.0451,190.0367,190.0367,500.0
2024-05-16 10:00:00,196.0,196.64,196.0,196.41,2486.0,190.0367,190.6572,190.0367,190.4342,2486.0
2024-05-16 10:30:00,196.05,196.65,196.05,196.65,900.0,190.0852,190.6669,190.0852,190.6669,900.0
2024-05-16 11:00:00,196.88,196.88,196.15,196.15,700.0,190.8899,190.8899,190.1822,190.1822,700.0
2024-05-16 11:30:00,196.03,196.13,195.59,195.87,2543.0,190.0658,190.1628,189.6392,189.9107,2543.0
2024-05-16 12:00:00,195.72,195.72,195.43,195.43,500.0,189.7652,189.7652,189.4841,189.4841,500.0
2024-05-16 12:30:00,195.37,195.46,195.2,195.23,1700.0,189.4259,189.5131,189.2611,189.2901,1700.0
2024-05-16 13:00:00,195.1,195.1,194.86,194.86,2366.0,189.1641,189.1641,188.9314,188.9314,2366.0
2024-05-16 13:30:00,194.99,194.99,194.76,194.87,900.0,189.0574,189.0574,188.8344,188.9411,900.0
2024-05-16 14:00:00,194.89,195.2,194.87,195.15,600.0,188.9605,189.2611,188.9411,189.2126,600.0
2024-05-16 14:30:00,195.29,195.34,194.99,195.3,1726.0,189.3483,189.3968,189.0574,189.358,1726.0
2024-05-16 15:00:00,195.36,195.67,195.28,195.32,4874.0,189.4162,189.7168,189.3386,189.3774,4874.0
2024-05-16 15:30:00,195.29,195.29,194.57,194.57,11541.0,189.3483,189.3483,188.6502,188.6502,11541.0
2024-05-17 09:30:00,195.22,195.22,195.22,195.22,200.0,189.2804,189.2804,189.2804,189.2804,200.0
2024-05-17 10:00:00,195.24,195.6,195.05,195.6,900.0,189.2998,189.6489,189.1156,189.6489,900.0
2024-05-17 10:30:00,195.38,196.0,195.38,196.0,500.0,189.4356,190.0367,189.4356,190.0367,500.0
2024-05-17 11:00:00,195.96,196.16,195.96,196.16,653.0,189.9979,190.1918,189.9979,190.1918,653.0
2024-05-17 11:30:00,195.91,196.22,195.91,196.22,807.0,189.9495,190.25,189.9495,190.25,807.0
2024-05-17 12:00:00,196.38,196.42,196.19,196.19,984.0,190.4052,190.4439,190.2209,190.2209,984.0
2024-05-17 12:30:00,196.3,196.77,196.3,196.77,1219.0,190.3276,190.7833,190.3276,190.7833,1219.0
2024-05-17 13:00:00,196.9,197.01,196.9,197.01,300.0,190.9093,191.016,190.9093,191.016,300.0
2024-05-17 13:30:00,197.15,197.16,197.15,197.16,200.0,191.1517,191.1614,191.1517,191.1614,200.0
2024-05-17 14:00:00,197.34,197.86,197.33,197.86,1959.0,191.3359,191.8401,191.3262,191.8401,1959.0
2024-05-17 14:30:00,198.06,198.2,198.03,198.2,1300.0,192.034,192.1698,192.005,192.1698,1300.0
2024-05-17 15:00:00,198.07,198.07,197.77,197.78,900.0,192.0437,192.0437,191.7529,191.7626,900.0
2024-05-17 15:30:00,198.2,198.2,197.33,197.62,3417.0,192.1698,192.1698,191.3262,191.6074,3417.0
2024-05-20 09:30:00,198.15,198.52,197.67,197.8,700.0,192.1213,192.48,191.6559,191.7819,700.0
2024-05-20 10:00:00,197.91,198.32,197.84,197.84,1810.0,191.8886,192.2861,191.8207,191.8207,1810.0
2024-05-20 10:30:00,198.25,198.62,198.22,198.62,1500.0,192.2183,192.577,192.1892,192.577,1500.0
2024-05-20 11:00:00,198.88,199.02,198.41,198.6,2367.0,192.8291,192.9648,192.3734,192.5576,2367.0
2024-05-20 11:30:00,198.43,198.57,198.34,198.57,800.0,192.3928,192.5285,192.3055,192.5285,800.0
2024-05-20 12:00:00,198.75,198.79,198.31,198.4,600.0,192.703,192.7418,192.2764,192.3637,600.0
2024-05-20 12:30:00,198.5,198.56,197.99,198.02,800.0,192.4607,192.5188,191.9662,191.9953,800.0
2024-05-20 13:00:00,197.95,197.95,197.46,197.46,600.0,191.9274,191.9274,191.4523,191.4523,600.0
2024-05-20 13:30:00,197.36,197.65,197.36,197.4,1000.0,191.3553,191.6365,191.3553,191.3941,1000.0
2024-05-20 14:00:00,197.49,197.5,197.17,197.46,2200.0,191.4814,191.4911,191.1711,191.4523,2200.0
2024-05-20 14:30:00,197.51,197.51,197.29,197.34,1411.0,191.5008,191.5008,191.2875,191.3359,1411.0
2024-05-20 15:00:00,197.12,197.58,197.06,197.58,2332.0,191.1226,191.5686,191.0645,191.5686,2332.0
2024-05-20 15:30:00,197.46,197.88,197.4,197.81,8593.0,191.4523,191.8595,191.3941,191.7916,8593.0
2024-05-21 09:30:00,196.71,197.79,196.71,197.75,780.0,190.7251,191.7723,190.7251,191.7335,780.0
2024-05-21 10:00:00,197.99,197.99,197.9,197.9,200.0,191.9662,191.9662,191.8789,191.8789,200.0
2024-05-21 10:30:00,198.59,198.96,198.5,198.84,800.0,192.5479,192.9067,192.4607,192.7903,800.0
2024-05-21 11:00:00,198.87,199.09,198.87,198.89,1230.0,192.8194,193.0327,192.8194,192.8388,1230.0
2024-05-21 11:30:00,198.99,199.0,198.1,198.16,1800.0,192.9357,192.9454,192.0728,192.131,1800.0
2024-05-21 12:00:00,197.96,198.06,197.71,197.71,1000.0,191.9371,192.034,191.6947,191.6947,1000.0
2024-05-21 12:30:00,197.76,197.98,197.57,197.6,1070.0,191.7432,191.9565,191.5589,191.588,1070.0
2024-05-21 13:00:00,197.69,197.72,197.34,197.36,1167.0,191.6753,191.7044,191.3359,191.3553,1167.0
2024-05-21 13:30:00,197.27,197.5,197.27,197.28,1124.0,191.2681,191.4911,191.2681,191.2778,1124.0
2024-05-21 14:00:00,197.08,197.12,196.8,196.83,1129.0,191.0839,191.1226,190.8124,190.8415,1129.0
2024-05-21 14:30:00,196.86,196.86,196.59,196.6,938.0,190.8705,190.8705,190.6088,190.6185,938.0
2024-05-21 15:00:00,196.51,196.63,196.48,196.63,1924.0,190.5312,190.6475,190.5021,190.6475,1924.0
2024-05-21 15:30:00,196.76,196.76,196.47,196.51,3545.0,190.7736,190.7736,190.4924,190.5312,3545.0
2024-05-22 09:30:00,195.7,195.7,193.78,193.89,2841.0,189.7458,189.7458,187.8843,187.9909,2841.0
2024-05-22 10:00:00,193.62,193.62,192.26,192.58,1200.0,187.7291,187.7291,186.4105,186.7208,1200.0
2024-05-22 10:30:00,192.79,193.1,192.73,192.73,800.0,186.9244,187.2249,186.8662,186.8662,800.0
2024-05-22 11:00:00,193.08,193.08,192.51,192.87,700.0,187.2056,187.2056,186.6529,187.0019,700.0
2024-05-22 11:30:00,192.2,193.07,192.2,192.5,600.0,186.3523,187.1959,186.3523,186.6432,600.0
2024-05-22 12:00:00,192.43,193.12,192.43,193.12,300.0,186.5753,187.2443,186.5753,187.2443,300.0
2024-05-22 12:30:00,193.46,193.76,193.23,193.66,1100.0,187.574,187.8649,187.351,187.7679,1100.0
2024-05-22 13:00:00,193.84,193.84,193.26,193.26,200.0,187.9424,187.9424,187.3801,187.3801,200.0
2024-05-22 13:30:00,192.85,192.85,192.75,192.8,900.0,186.9826,186.9826,186.8856,186.9341,900.0
2024-05-22 14:00:00,192.86,192.86,192.11,192.11,1200.0,186.9922,186.9922,186.2651,186.2651,1200.0
2024-05-22 14:30:00,192.0,192.04,191.56,191.64,41904.0,186.1584,186.1972,185.7318,185.8094,41904.0
2024-05-22 15:00:00,191.72,191.93,191.67,191.93,1300.0,185.8869,186.0905,185.8385,186.0905,1300.0
2024-05-22 15:30:00,192.01,192.46,191.92,192.32,5418.0,186.1681,186.6044,186.0808,186.4687,5418.0
2024-05-23 09:30:00,195.0,195.0,192.98,192.98,553.0,189.0671,189.0671,187.1086,187.1086,553.0
2024-05-23 10:00:00,193.72,193.72,193.55,193.55,323.0,187.8261,187.8261,187.6613,187.6613,323.0
2024-05-23 10:30:00,193.63,194.07,193.44,193.59,2623.0,187.7388,188.1654,187.5546,187.7,2623.0
2024-05-23 11:00:00,194.01,194.18,193.91,194.05,540.0,188.1073,188.2721,188.0103,188.146,540.0
2024-05-23 11:30:00,194.26,194.26,194.26,194.26,100.0,188.3497,188.3497,188.3497,188.3497,100.0
2024-05-23 12:00:00,193.9,193.9,193.9,193.9,100.0,188.0006,188.0006,188.0006,188.0006,100.0
2024-05-23 12:30:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 13:00:00,193.31,193.31,192.92,193.13,500.0,187.4286,187.4286,187.0504,187.254,500.0
2024-05-23 13:30:00,192.91,192.91,192.52,192.57,1000.0,187.0407,187.0407,186.6626,186.7111,1000.0
2024-05-23 14:00:00,192.25,192.47,192.11,192.18,519.0,186.4008,186.6141,186.2651,186.3329,519.0
2024-05-23 14:30:00,192.19,192.5,192.08,192.08,609.0,186.3426,186.6432,186.236,186.236,609.0
2024-05-23 15:00:00,192.13,192.13,192.0,192.02,1029.0,186.2845,186.2845,186.1584,186.1778,1029.0
2024-05-23 15:30:00,192.13,192.38,191.84,191.89,5671.0,186.2845,186.5269,186.0033,186.0518,5671.0
2024-05-24 09:30:00,193.45,194.66,193.37,193.37,1000.0,187.5643,188.7375,187.4867,187.4867,1000.0
2024-05-24 10:00:00,193.9,194.48,193.9,194.39,400.0,188.0006,188.563,188.0006,188.4757,400.0
2024-05-24 10:30:00,193.97,193.97,193.85,193.85,450.0,188.0685,188.0685,187.9521,187.9521,450.0
2024-05-24 11:00:00,193.84,194.22,193.84,194.22,200.0,187.9424,188.3109,187.9424,188.3109,200.0
2024-05-24 11:30:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 12:00:00,194.33,194.39,194.01,194.19,615.0,188.4175,188.4757,188.1073,188.2818,615.0
2024-05-24 12:30:00,193.77,193.85,193.77,193.85,200.0,187.8746,187.9521,187.8746,187.9521,200.0
2024-05-24 13:00:00,193.75,193.92,193.75,193.92,300.0,187.8552,188.02,187.8552,188.02,300.0
2024-05-24 13:30:00,193.84,193.86,193.84,193.86,200.0,187.9424,187.9618,187.9424,187.9618,200.0
2024-05-24 14:00:00,193.8,193.85,193.47,193.47,900.0,187.9036,187.9521,187.5837,187.5837,900.0
2024-05-24 14:30:00,193.62,193.62,193.53,193.57,400.0,187.7291,187.7291,187.6419,187.6806,400.0
2024-05-24 15:00:00,193.39,193.7,193.23,193.59,1800.0,187.5061,187.8067,187.351,187.7,1800.0
2024-05-24 15:30:00,193.51,193.79,193.25,193.43,3640.0,187.6225,187.894,187.3704,187.5449,3640.0
2024-05-28 09:30:00,196.0,196.49,195.71,196.49,700.0,190.0367,190.5118,189.7555,190.5118,700.0
2024-05-28 10:00:00,195.57,195.57,195.57,195.57,100.0,189.6198,189.6198,189.6198,189.6198,100.0
2024-05-28 10:30:00,196.02,196.51,195.71,195.78,1200.0,190.0561,190.5312,189.7555,189.8234,1200.0
2024-05-28 11:00:00,196.06,196.69,196.06,196.69,900.0,190.0949,190.7057,190.0949,190.7057,900.0
2024-05-28 11:30:00,196.62,197.29,196.62,197.29,700.0,190.6379,191.2875,190.6379,191.2875,700.0
2024-05-28 12:00:00,197.16,197.23,196.93,197.11,600.0,191.1614,191.2293,190.9384,191.1129,600.0
2024-05-28 12:30:00,196.96,197.28,196.96,197.28,900.0,190.9675,191.2778,190.9675,191.2778,900.0
2024-05-28 13:00:00,196.96,197.26,196.42,197.26,1200.0,190.9675,191.2584,190.4439,191.2584,1200.0
2024-05-28 13:30:00,197.16,197.32,196.82,196.94,923.0,191.1614,191.3166,190.8318,190.9481,923.0
2024-05-28 14:00:00,196.97,197.15,196.95,197.0,1339.0,190.9772,191.1517,190.9578,191.0063,1339.0
2024-05-28 14:30:00,197.07,197.49,197.02,197.49,3559.0,191.0742,191.4814,191.0257,191.4814,3559.0
2024-05-28 15:00:00,197.43,197.61,197.32,197.56,1700.0,191.4232,191.5977,191.3166,191.5493,1700.0
2024-05-28 15:30:00,197.84,198.12,197.45,197.6,4175.0,191.8207,192.0922,191.4426,191.588,4175.0
2024-05-29 09:30:00,195.53,195.65,195.0,195.33,1100.0,189.581,189.6974,189.0671,189.3871,1100.0
2024-05-29 10:00:00,194.75,195.36,194.32,194.32,798.0,188.8247,189.4162,188.4078,188.4078,798.0
2024-05-29 10:30:00,194.83,195.25,194.83,195.01,1100.0,188.9023,189.3095,188.9023,189.0768,1100.0
2024-05-29 11:00:00,194.89,194.89,194.7,194.8,400.0,188.9605,188.9605,188.7763,188.8732,400.0
2024-05-29 11:30:00,194.48,194.73,193.92,193.92,1000.0,188.563,188.8054,188.02,188.02,1000.0
2024-05-29 12:00:00,193.62,194.0,193.51,194.0,403.0,187.7291,188.0976,187.6225,188.0976,403.0
2024-05-29 12:30:00,193.89,194.16,193.84,193.93,2093.0,187.9909,188.2527,187.9424,188.0297,2093.0
2024-05-29 13:00:00,193.95,194.22,193.9,194.03,623.0,188.0491,188.3109,188.0006,188.1267,623.0
2024-05-29 13:30:00,193.94,193.94,193.7,193.81,600.0,188.0394,188.0394,187.8067,187.9133,600.0
2024-05-29 14:00:00,193.83,193.83,193.71,193.71,519.0,187.9327,187.9327,187.8164,187.8164,519.0
2024-05-29 14:30:00,193.38,193.38,193.38,193.38,100.0,187.4964,187.4964,187.4964,187.4964,100.0
2024-05-29 15:00:00,193.69,194.43,193.69,194.33,3692.0,187.797,188.5145,187.797,188.4175,3692.0
2024-05-29 15:30:00,194.22,195.25,194.15,195.09,8912.0,188.3109,189.3095,188.243,189.1544,8912.0
2024-05-30 09:30:00,194.68,196.49,194.68,196.49,856.0,188.7569,190.5118,188.7569,190.5118,856.0
2024-05-30 10:00:00,196.85,197.47,196.72,197.3,1734.0,190.8609,191.462,190.7348,191.2972,1734.0
2024-05-30 10:30:00,197.3,197.4,197.1,197.4,1363.0,191.2972,191.3941,191.1032,191.3941,1363.0
2024-05-30 11:00:00,197.6,197.85,197.05,197.78,3342.0,191.588,191.8304,191.0548,191.7626,3342.0
2024-05-30 11:30:00,197.82,197.82,197.09,197.16,2069.0,191.8013,191.8013,191.0936,191.1614,2069.0
2024-05-30 12:00:00,196.86,197.23,196.72,196.72,820.0,190.8705,191.2293,190.7348,190.7348,820.0
2024-05-30 12:30:00,197.01,197.38,196.99,197.27,1839.0,191.016,191.3747,190.9966,191.2681,1839.0
2024-05-30 13:00:00,197.42,197.42,196.91,196.98,991.0,191.4135,191.4135,190.919,190.9869,991.0
2024-05-30 13:30:00,196.94,197.21,196.76,196.76,1108.0,190.9481,191.2099,190.7736,190.7736,1108.0
2024-05-30 14:00:00,196.64,197.37,196.64,196.99,2829.0,190.6572,191.365,190.6572,190.9966,2829.0
2024-05-30 14:30:00,196.99,197.42,196.99,197.22,1211.0,190.9966,191.4135,190.9966,191.2196,1211.0
2024-05-30 15:00:00,197.24,197.34,196.76,196.76,1372.0,191.239,191.3359,190.7736,190.7736,1372.0
2024-05-30 15:30:00,196.82,197.42,196.72,197.42,5687.0,190.8318,191.4135,190.7348,191.4135,5687.0
2024-05-31 09:30:00,197.4,199.19,197.4,198.42,1893.0,191.3941,193.1297,191.3941,192.3831,1893.0
2024-05-31 10:00:00,198.77,198.77,197.95,198.0,400.0,192.7224,192.7224,191.9274,191.9759,400.0
2024-05-31 10:30:00,197.83,197.83,197.51,197.61,800.0,191.811,191.811,191.5008,191.5977,800.0
2024-05-31 11:00:00,197.29,197.4,197.24,197.4,400.0,191.2875,191.3941,191.239,191.3941,400.0
2024-05-31 11:30:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-05-31 12:00:00,197.66,197.66,197.43,197.53,414.0,191.6462,191.6462,191.4232,191.5202,414.0
2024-05-31 12:30:00,197.54,197.54,197.49,197.53,500.0,191.5299,191.5299,191.4814,191.5202,500.0
2024-05-31 13:00:00,197.69,198.48,197.66,198.48,900.0,191.6753,192.4413,191.6462,192.4413,900.0
2024-05-31 13:30:00,198.51,198.76,198.51,198.52,900.0,192.4703,192.7127,192.4703,192.48,900.0
2024-05-31 14:00:00,198.59,198.84,198.46,198.75,825.0,192.5479,192.7903,192.4219,192.703,825.0
2024-05-31 14:30:00,198.52,198.79,198.52,198.74,600.0,192.48,192.7418,192.48,192.6933,600.0
2024-05-31 15:00:00,198.52,198.7,198.46,198.46,1400.0,192.48,192.6546,192.4219,192.4219,1400.0
2024-05-31 15:30:00,198.38,199.41,198.32,199.4,11634.0,192.3443,193.343,192.2861,193.3333,11634.0
2024-06-03 09:30:00,198.35,198.35,192.46,192.46,2806.0,192.3152,192.3152,186.6044,186.6044,2806.0
2024-06-03 10:00:00,191.84,191.88,191.0,191.3,1721.0,186.0033,186.0421,185.1888,185.4797,1721.0
2024-06-03 10:30:00,191.22,191.98,190.29,190.29,5335.0,185.4021,186.139,184.5004,184.5004,5335.0
2024-06-03 11:00:00,190.13,190.33,189.39,190.03,2200.0,184.3453,184.5392,183.6278,184.2484,2200.0
2024-06-03 11:30:00,189.96,190.08,189.4,189.79,1800.0,184.1805,184.2968,183.6375,184.0157,1800.0
2024-06-03 12:00:00,189.79,189.96,188.7,188.81,2974.0,184.0157,184.1805,182.9588,183.0655,2974.0
2024-06-03 12:30:00,189.02,189.02,186.68,188.11,3979.0,183.2691,183.2691,181.0003,182.3868,3979.0
2024-06-03 13:00:00,188.4,188.61,188.17,188.19,1700.0,182.6679,182.8716,182.4449,182.4643,1700.0
2024-06-03 13:30:00,188.29,188.71,188.11,188.31,2338.0,182.5613,182.9685,182.3868,182.5807,2338.0
2024-06-03 14:00:00,188.66,189.29,188.66,189.06,3362.0,182.92,183.5309,182.92,183.3079,3362.0
2024-06-03 14:30:00,189.18,189.45,189.06,189.45,3006.0,183.4242,183.686,183.3079,183.686,3006.0
2024-06-03 15:00:00,189.46,189.6,189.19,189.39,3928.0,183.6957,183.8314,183.4339,183.6278,3928.0
2024-06-03 15:30:00,189.31,190.81,188.61,190.81,18792.0,183.5503,185.0046,182.8716,185.0046,18792.0
2024-06-04 09:30:00,187.5,187.5,185.32,185.45,1861.0,181.7953,181.7953,179.6817,179.8077,1861.0
2024-06-04 10:00:00,185.92,186.59,185.44,186.34,5741.0,180.2634,180.913,179.798,180.6706,5741.0
2024-06-04 10:30:00,186.57,186.84,185.9,185.98,4784.0,180.8936,181.1554,180.244,180.3216,4784.0
2024-06-04 11:00:00,186.04,187.5,185.84,186.88,5350.0,180.3797,181.7953,180.1858,181.1942,5350.0
2024-06-04 11:30:00,186.96,186.96,186.1,186.69,2439.0,181.2718,181.2718,180.4379,181.01,2439.0
2024-06-04 12:00:00,186.63,187.04,186.54,186.97,1400.0,180.9518,181.3493,180.8645,181.2815,1400.0
2024-06-04 12:30:00,187.01,187.03,186.76,186.93,1400.0,181.3202,181.3396,181.0778,181.2427,1400.0
2024-06-04 13:00:00,186.92,187.08,186.79,187.05,900.0,181.233,181.3881,181.1069,181.359,900.0
2024-06-04 13:30:00,187.03,187.37,186.87,187.31,1400.0,181.3396,181.6693,181.1845,181.6111,1400.0
2024-06-04 14:00:00,187.28,187.78,187.06,187.74,2900.0,181.582,182.0668,181.3687,182.028,2900.0
2024-06-04 14:30:00,187.71,188.11,187.67,188.11,1704.0,181.9989,182.3868,181.9602,182.3868,1704.0
2024-06-04 15:00:00,187.94,188.31,187.49,188.31,2200.0,182.2219,182.5807,181.7856,182.5807,2200.0
2024-06-04 15:30:00,188.36,189.26,188.25,189.26,6029.0,182.6292,183.5018,182.5225,183.5018,6029.0
2024-06-05 09:30:00,190.0,190.0,188.95,188.95,800.0,184.2193,184.2193,183.2012,183.2012,800.0
2024-06-05 10:00:00,188.87,189.43,188.87,189.43,600.0,183.1236,183.6666,183.1236,183.6666,600.0
2024-06-05 10:30:00,189.49,189.75,189.11,189.11,871.0,183.7248,183.9769,183.3563,183.3563,871.0
2024-06-05 11:00:00,188.95,189.23,188.95,189.23,519.0,183.2012,183.4727,183.2012,183.4727,519.0
2024-06-05 11:30:00,189.42,189.66,189.1,189.1,700.0,183.6569,183.8896,183.3466,183.3466,700.0
2024-06-05 12:00:00,189.33,189.56,189.33,189.56,700.0,183.5696,183.7927,183.5696,183.7927,700.0
2024-06-05 12:30:00,189.52,189.82,189.52,189.82,1262.0,183.7539,184.0447,183.7539,184.0447,1262.0
2024-06-05 13:00:00,189.66,189.68,189.6,189.6,500.0,183.8896,183.909,183.8314,183.8314,500.0
2024-06-05 13:30:00,189.73,189.83,189.11,189.28,1957.0,183.9575,184.0544,183.3563,183.5212,1957.0
2024-06-05 14:00:00,189.42,189.7,189.35,189.42,700.0,183.6569,183.9284,183.589,183.6569,700.0
2024-06-05 14:30:00,189.48,189.6,189.45,189.5,1205.0,183.7151,183.8314,183.686,183.7345,1205.0
2024-06-05 15:00:00,189.37,189.37,189.09,189.16,1910.0,183.6084,183.6084,183.337,183.4048,1910.0
2024-06-05 15:30:00,189.05,189.33,188.9,189.11,6636.0,183.2982,183.5696,183.1527,183.3563,6636.0
2024-06-06 09:30:00,189.47,191.49,189.47,191.49,600.0,183.7054,185.6639,183.7054,185.6639,600.0
2024-06-06 10:00:00,190.68,190.68,190.26,190.26,400.0,184.8786,184.8786,184.4714,184.4714,400.0
2024-06-06 10:30:00,190.17,190.42,190.11,190.26,400.0,184.3841,184.6265,184.3259,184.4714,400.0
2024-06-06 11:00:00,190.15,190.74,190.15,190.64,1717.0,184.3647,184.9367,184.3647,184.8398,1717.0
2024-06-06 11:30:00,190.62,191.25,190.62,191.25,1050.0,184.8204,185.4312,184.8204,185.4312,1050.0
2024-06-06 12:00:00,190.89,191.03,190.7,190.7,1045.0,185.0822,185.2179,184.898,184.898,1045.0
2024-06-06 12:30:00,190.44,190.46,190.3,190.43,1131.0,184.6459,184.6653,184.5101,184.6362,1131.0
2024-06-06 13:00:00,190.61,190.82,190.61,190.82,200.0,184.8107,185.0143,184.8107,185.0143,200.0
2024-06-06 13:30:00,190.46,190.58,190.44,190.58,600.0,184.6653,184.7816,184.6459,184.7816,600.0
2024-06-06 14:00:00,190.49,190.53,190.28,190.53,400.0,184.6944,184.7331,184.4907,184.7331,400.0
2024-06-06 14:30:00,190.38,190.92,190.38,190.92,1284.0,184.5877,185.1113,184.5877,185.1113,1284.0
2024-06-06 15:00:00,190.91,190.95,190.82,190.82,1207.0,185.1016,185.1404,185.0143,185.0143,1207.0
2024-06-06 15:30:00,190.96,191.28,190.78,190.92,8142.0,185.1501,185.4603,184.9755,185.1113,8142.0
2024-06-07 09:30:00,190.39,190.49,190.39,190.49,300.0,184.5974,184.6944,184.5974,184.6944,300.0
2024-06-07 10:00:00,190.76,190.76,190.76,190.76,100.0,184.9561,184.9561,184.9561,184.9561,100.0
2024-06-07 10:30:00,191.37,191.37,191.21,191.26,600.0,185.5476,185.5476,185.3924,185.4409,600.0
2024-06-07 11:00:00,190.89,190.89,190.89,190.89,110.0,185.0822,185.0822,185.0822,185.0822,110.0
2024-06-07 11:30:00,190.59,190.59,190.32,190.45,346.0,184.7913,184.7913,184.5295,184.6556,346.0
2024-06-07 12:00:00,190.13,190.33,190.02,190.33,400.0,184.3453,184.5392,184.2387,184.5392,400.0
2024-06-07 12:30:00,190.6,190.77,190.6,190.77,500.0,184.801,184.9658,184.801,184.9658,500.0
2024-06-07 13:00:00,190.93,190.93,190.93,190.93,100.0,185.121,185.121,185.121,185.121,100.0
2024-06-07 13:30:00,190.9,190.9,190.9,190.9,100.0,185.0919,185.0919,185.0919,185.0919,100.0
2024-06-07 14:00:00,191.16,191.16,190.81,190.84,400.0,185.344,185.344,185.0046,185.0337,400.0
2024-06-07 14:30:00,190.8,190.95,190.8,190.95,600.0,184.9949,185.1404,184.9949,185.1404,600.0
2024-06-07 15:00:00,190.88,191.02,190.51,190.75,1500.0,185.0725,185.2082,184.7137,184.9464,1500.0
2024-06-07 15:30:00,190.82,190.87,190.08,190.27,2430.0,185.0143,185.0628,184.2968,184.481,2430.0
2024-06-10 09:30:00,191.57,191.57,191.29,191.35,300.0,185.7415,185.7415,185.47,185.5282,300.0
2024-06-10 10:00:00,192.34,192.9,192.34,192.9,400.0,186.4881,187.031,186.4881,187.031,400.0
2024-06-10 10:30:00,193.08,193.33,193.08,193.31,1800.0,187.2056,187.4479,187.2056,187.4286,1800.0
2024-06-10 11:00:00,193.54,193.79,193.54,193.79,900.0,187.6516,187.894,187.6516,187.894,900.0
2024-06-10 11:30:00,193.86,194.13,193.84,194.13,400.0,187.9618,188.2236,187.9424,188.2236,400.0
2024-06-10 12:00:00,194.03,194.03,193.74,193.74,500.0,188.1267,188.1267,187.8455,187.8455,500.0
2024-06-10 12:30:00,193.98,194.08,193.98,194.08,500.0,188.0782,188.1751,188.0782,188.1751,500.0
2024-06-10 13:00:00,194.06,194.27,194.06,194.27,400.0,188.1557,188.3593,188.1557,188.3593,400.0
2024-06-10 13:30:00,194.37,194.91,194.37,194.88,500.0,188.4563,188.9799,188.4563,188.9508,500.0
2024-06-10 14:00:00,194.58,194.63,194.58,194.59,400.0,188.6599,188.7084,188.6599,188.6696,400.0
2024-06-10 14:30:00,194.68,194.89,194.68,194.82,1601.0,188.7569,188.9605,188.7569,188.8926,1601.0
2024-06-10 15:00:00,194.71,194.71,194.43,194.43,300.0,188.786,188.786,188.5145,188.5145,300.0
2024-06-10 15:30:00,194.16,194.27,193.75,194.01,4376.0,188.2527,188.3593,187.8552,188.1073,4376.0
2024-06-11 09:30:00,191.44,192.08,191.44,191.89,900.0,185.6155,186.236,185.6155,186.0518,900.0
2024-06-11 10:00:00,191.87,192.61,191.87,192.61,300.0,186.0324,186.7499,186.0324,186.7499,300.0
2024-06-11 10:30:00,192.65,192.65,191.97,191.97,600.0,186.7886,186.7886,186.1293,186.1293,600.0
2024-06-11 11:00:00,192.39,192.93,192.39,192.93,300.0,186.5365,187.0601,186.5365,187.0601,300.0
2024-06-11 11:30:00,192.94,193.45,192.94,193.45,421.0,187.0698,187.5643,187.0698,187.5643,421.0
2024-06-11 12:00:00,193.34,193.34,192.84,192.93,400.0,187.4576,187.4576,186.9729,187.0601,400.0
2024-06-11 12:30:00,193.21,193.35,193.21,193.35,400.0,187.3316,187.4673,187.3316,187.4673,400.0
2024-06-11 13:00:00,193.38,193.38,193.38,193.38,100.0,187.4964,187.4964,187.4964,187.4964,100.0
2024-06-11 13:30:00,193.29,193.29,193.22,193.25,301.0,187.4092,187.4092,187.3413,187.3704,301.0
2024-06-11 14:00:00,193.66,193.66,193.66,193.66,100.0,187.7679,187.7679,187.7679,187.7679,100.0
2024-06-11 14:30:00,193.39,193.5,193.36,193.37,800.0,187.5061,187.6128,187.477,187.4867,800.0
2024-06-11 15:00:00,193.33,193.48,193.14,193.14,803.0,187.4479,187.5934,187.2637,187.2637,803.0
2024-06-11 15:30:00,193.17,193.67,193.17,193.66,2931.0,187.2928,187.7776,187.2928,187.7679,2931.0
2024-06-12 09:30:00,195.01,195.05,194.29,194.9,1401.0,189.0768,189.1156,188.3787,188.9702,1401.0
2024-06-12 10:00:00,195.07,195.77,195.07,195.75,949.0,189.135,189.8137,189.135,189.7943,949.0
2024-06-12 10:30:00,195.63,195.63,194.01,194.04,2262.0,189.678,189.678,188.1073,188.1363,2262.0
2024-06-12 11:00:00,193.86,193.86,193.35,193.47,1000.0,187.9618,187.9618,187.4673,187.5837,1000.0
2024-06-12 11:30:00,193.25,193.48,193.25,193.48,300.0,187.3704,187.5934,187.3704,187.5934,300.0
2024-06-12 12:00:00,193.47,193.62,193.25,193.62,700.0,187.5837,187.7291,187.3704,187.7291,700.0
2024-06-12 12:30:00,193.63,193.75,193.42,193.42,911.0,187.7388,187.8552,187.5352,187.5352,911.0
2024-06-12 13:00:00,193.6,193.66,193.43,193.51,900.0,187.7097,187.7679,187.5449,187.6225,900.0
2024-06-12 13:30:00,193.42,193.64,193.42,193.5,409.0,187.5352,187.7485,187.5352,187.6128,409.0
2024-06-12 14:00:00,193.26,193.82,192.47,193.82,2139.0,187.3801,187.923,186.6141,187.923,2139.0
2024-06-12 14:30:00,194.23,194.37,193.25,193.84,1100.0,188.3206,188.4563,187.3704,187.9424,1100.0
2024-06-12 15:00:00,193.72,193.74,193.22,193.25,1981.0,187.8261,187.8455,187.3413,187.3704,1981.0
2024-06-12 15:30:00,193.45,194.25,193.36,193.61,5700.0,187.5643,188.34,187.477,187.7194,5700.0
2024-06-13 09:30:00,191.49,191.49,190.28,190.51,500.0,185.6639,185.6639,184.4907,184.7137,500.0
2024-06-13 10:00:00,190.53,190.81,190.53,190.81,1350.0,184.7331,185.0046,184.7331,185.0046,1350.0
2024-06-13 10:30:00,190.8,190.8,190.25,190.52,5668.0,184.9949,184.9949,184.4617,184.7234,5668.0
2024-06-13 11:00:00,189.76,189.76,189.62,189.62,300.0,183.9866,183.9866,183.8508,183.8508,300.0
2024-06-13 11:30:00,189.5,189.52,188.68,188.69,756.0,183.7345,183.7539,182.9394,182.9491,756.0
2024-06-13 12:00:00,188.76,188.92,188.4,188.92,700.0,183.017,183.1721,182.6679,183.1721,700.0
2024-06-13 12:30:00,189.5,189.5,189.34,189.37,800.0,183.7345,183.7345,183.5793,183.6084,800.0
2024-06-13 13:00:00,189.48,190.51,189.48,190.51,1677.0,183.7151,184.7137,183.7151,184.7137,1677.0
2024-06-13 13:30:00,190.37,190.91,190.37,190.91,1302.0,184.578,185.1016,184.578,185.1016,1302.0
2024-06-13 14:00:00,190.87,191.09,190.82,191.09,900.0,185.0628,185.2761,185.0143,185.2761,900.0
2024-06-13 14:30:00,191.03,191.04,190.37,190.37,500.0,185.2179,185.2276,184.578,184.578,500.0
2024-06-13 15:00:00,190.56,190.6,190.36,190.49,900.0,184.7622,184.801,184.5683,184.6944,900.0
2024-06-13 15:30:00,190.26,190.75,190.06,190.4,6029.0,184.4714,184.9464,184.2774,184.6071,6029.0
2024-06-14 09:30:00,189.44,189.44,188.01,188.19,742.0,183.6763,183.6763,182.2898,182.4643,742.0
2024-06-14 10:00:00,187.85,187.85,187.05,187.08,1846.0,182.1347,182.1347,181.359,181.3881,1846.0
2024-06-14 10:30:00,186.88,187.35,186.34,187.35,3100.0,181.1942,181.6499,180.6706,181.6499,3100.0
2024-06-14 11:00:00,187.53,187.8,187.4,187.43,1000.0,181.8244,182.0862,181.6984,181.7275,1000.0
2024-06-14 11:30:00,186.94,186.94,186.65,186.65,384.0,181.2524,181.2524,180.9712,180.9712,384.0
2024-06-14 12:00:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:30:00,186.93,187.32,186.93,187.32,200.0,181.2427,181.6208,181.2427,181.6208,200.0
2024-06-14 13:00:00,187.36,187.37,187.06,187.06,300.0,181.6596,181.6693,181.3687,181.3687,300.0
2024-06-14 13:30:00,186.78,186.84,186.2,186.2,800.0,181.0972,181.1554,180.5349,180.5349,800.0
2024-06-14 14:00:00,186.35,186.4,186.33,186.35,800.0,180.6803,180.7288,180.6609,180.6803,800.0
2024-06-14 14:30:00,186.33,186.39,186.24,186.24,300.0,180.6609,180.7191,180.5737,180.5737,300.0
2024-06-14 15:00:00,186.34,186.41,186.16,186.39,1200.0,180.6706,180.7385,180.4961,180.7191,1200.0
2024-06-14 15:30:00,186.28,186.49,185.73,185.82,11335.0,180.6124,180.8161,180.0792,180.1664,11335.0
2024-06-17 09:30:00,186.01,186.65,185.88,185.88,1637.0,180.3507,180.9712,180.2246,180.2246,1637.0
2024-06-17 10:00:00,185.88,186.19,185.85,185.85,600.0,180.2246,180.5252,180.1955,180.1955,600.0
2024-06-17 10:30:00,186.02,186.06,185.37,185.37,500.0,180.3604,180.3991,179.7301,179.7301,500.0
2024-06-17 11:00:00,185.37,186.07,185.11,185.99,1505.0,179.7301,180.4088,179.478,180.3313,1505.0
2024-06-17 11:30:00,185.89,185.89,185.56,185.83,472.0,180.2343,180.2343,179.9144,180.1761,472.0
2024-06-17 12:00:00,185.93,186.07,185.9,186.07,3199.0,180.2731,180.4088,180.244,180.4088,3199.0
2024-06-17 12:30:00,186.04,186.28,186.04,186.28,1100.0,180.3797,180.6124,180.3797,180.6124,1100.0
2024-06-17 13:00:00,186.62,186.7,186.62,186.7,600.0,180.9421,181.0197,180.9421,181.0197,600.0
2024-06-17 13:30:00,187.0,187.22,186.95,187.22,407.0,181.3105,181.5238,181.2621,181.5238,407.0
2024-06-17 14:00:00,187.63,187.64,187.63,187.63,400.0,181.9214,181.9311,181.9214,181.9214,400.0
2024-06-17 14:30:00,187.71,187.78,187.71,187.78,200.0,181.9989,182.0668,181.9989,182.0668,200.0
2024-06-17 15:00:00,187.81,187.86,187.64,187.64,1100.0,182.0959,182.1444,181.9311,181.9311,1100.0
2024-06-17 15:30:00,187.58,187.68,187.31,187.51,4775.0,181.8729,181.9698,181.6111,181.805,4775.0
2024-06-18 09:30:00,188.78,188.79,188.72,188.72,400.0,183.0364,183.0461,182.9782,182.9782,400.0
2024-06-18 10:00:00,188.84,188.88,188.84,188.88,302.0,183.0946,183.1333,183.0946,183.1333,302.0
2024-06-18 10:30:00,189.68,189.72,189.68,189.72,200.0,183.909,183.9478,183.909,183.9478,200.0
2024-06-18 11:00:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:30:00,189.23,189.4,189.12,189.12,500.0,183.4727,183.6375,183.366,183.366,500.0
2024-06-18 12:00:00,189.16,189.34,189.16,189.23,800.0,183.4048,183.5793,183.4048,183.4727,800.0
2024-06-18 12:30:00,188.59,188.94,188.59,188.94,400.0,182.8522,183.1915,182.8522,183.1915,400.0
2024-06-18 13:00:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:30:00,189.24,189.24,188.71,188.75,600.0,183.4824,183.4824,182.9685,183.0073,600.0
2024-06-18 14:00:00,188.76,189.04,188.76,189.02,900.0,183.017,183.2885,183.017,183.2691,900.0
2024-06-18 14:30:00,189.39,189.71,189.39,189.71,620.0,183.6278,183.9381,183.6278,183.9381,620.0
2024-06-18 15:00:00,189.46,189.46,189.17,189.18,900.0,183.6957,183.6957,183.4145,183.4242,900.0
2024-06-18 15:30:00,189.1,189.12,188.34,188.95,4737.0,183.3466,183.366,182.6098,183.2012,4737.0
2024-06-20 09:30:00,190.47,191.65,190.31,191.43,4381.0,184.675,185.8191,184.5198,185.6058,4381.0
2024-06-20 10:00:00,192.04,192.21,191.86,192.04,2400.0,186.1972,186.362,186.0227,186.1972,2400.0
2024-06-20 10:30:00,191.85,191.85,191.34,191.34,700.0,186.013,186.013,185.5185,185.5185,700.0
2024-06-20 11:00:00,192.12,192.55,192.12,192.12,1160.0,186.2748,186.6917,186.2748,186.2748,1160.0
2024-06-20 11:30:00,192.11,192.11,191.55,191.55,1000.0,186.2651,186.2651,185.7221,185.7221,1000.0
2024-06-20 12:00:00,191.79,192.33,191.72,192.2,1050.0,185.9548,186.4784,185.8869,186.3523,1050.0
2024-06-20 12:30:00,192.5,193.06,192.3,193.01,1405.0,186.6432,187.1862,186.4493,187.1377,1405.0
2024-06-20 13:00:00,193.48,193.48,192.65,192.65,3675.0,187.5934,187.5934,186.7886,186.7886,3675.0
2024-06-20 13:30:00,192.85,193.15,192.85,193.05,600.0,186.9826,187.2734,186.9826,187.1765,600.0
2024-06-20 14:00:00,193.0,193.02,191.87,192.0,8788.0,187.128,187.1474,186.0324,186.1584,8788.0
2024-06-20 14:30:00,192.14,193.04,192.14,192.9,1310.0,186.2942,187.1668,186.2942,187.031,1310.0
2024-06-20 15:00:00,192.84,193.23,192.73,193.19,2800.0,186.9729,187.351,186.8662,187.3122,2800.0
2024-06-20 15:30:00,193.3,193.31,192.43,192.68,6992.0,187.4189,187.4286,186.5753,186.8177,6992.0
2024-06-21 09:30:00,192.21,192.21,191.04,191.88,1692.0,186.362,186.362,185.2276,186.0421,1692.0
2024-06-21 10:00:00,192.28,192.57,192.16,192.5,20871.0,186.4299,186.7111,186.3135,186.6432,20871.0
2024-06-21 10:30:00,192.5,193.29,192.5,193.0,30048.0,186.6432,187.4092,186.6432,187.128,30048.0
2024-06-21 11:00:00,192.77,192.77,191.9,191.9,400.0,186.905,186.905,186.0615,186.0615,400.0
2024-06-21 11:30:00,192.33,192.33,192.07,192.07,300.0,186.4784,186.4784,186.2263,186.2263,300.0
2024-06-21 12:00:00,192.05,192.05,191.66,191.66,701.0,186.2069,186.2069,185.8288,185.8288,701.0
2024-06-21 12:30:00,191.5,191.5,191.24,191.24,3967.0,185.6736,185.6736,185.4215,185.4215,3967.0
2024-06-21 13:00:00,191.04,191.1,191.04,191.07,300.0,185.2276,185.2858,185.2276,185.2567,300.0
2024-06-21 13:30:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 14:00:00,191.2,191.43,191.2,191.43,512.0,185.3828,185.6058,185.3828,185.6058,512.0
2024-06-21 14:30:00,191.35,191.4,191.35,191.4,400.0,185.5282,185.5767,185.5282,185.5767,400.0
2024-06-21 15:00:00,191.2,191.44,191.12,191.12,900.0,185.3828,185.6155,185.3052,185.3052,900.0
2024-06-21 15:30:00,191.08,191.13,190.37,190.86,4353.0,185.2664,185.3149,184.578,185.0531,4353.0
2024-06-24 09:30:00,192.25,194.86,191.91,194.86,700.0,186.4008,188.9314,186.0712,188.9314,700.0
2024-06-24 10:00:00,194.81,195.0,194.67,194.67,600.0,188.8829,189.0671,188.7472,188.7472,600.0
2024-06-24 10:30:00,194.8,196.17,194.65,196.17,900.0,188.8732,190.2015,188.7278,190.2015,900.0
2024-06-24 11:00:00,196.31,196.47,196.05,196.24,1827.0,190.3373,190.4924,190.0852,190.2694,1827.0
2024-06-24 11:30:00,196.07,196.07,195.79,195.99,400.0,190.1046,190.1046,189.8331,190.027,400.0
2024-06-24 12:00:00,196.25,197.19,196.25,197.19,1042.0,190.2791,191.1905,190.2791,191.1905,1042.0
2024-06-24 12:30:00,197.22,197.69,197.16,197.47,1805.0,191.2196,191.6753,191.1614,191.462,1805.0
2024-06-24 13:00:00,197.36,197.36,197.0,197.09,595.0,191.3553,191.3553,191.0063,191.0936,595.0
2024-06-24 13:30:00,197.44,197.71,197.38,197.68,1100.0,191.4329,191.6947,191.3747,191.6656,1100.0
2024-06-24 14:00:00,197.52,198.33,197.42,198.33,2100.0,191.5105,192.2958,191.4135,192.2958,2100.0
2024-06-24 14:30:00,198.6,198.68,198.42,198.62,1148.0,192.5576,192.6352,192.3831,192.577,1148.0
2024-06-24 15:00:00,198.67,198.67,198.03,198.13,1148.0,192.6255,192.6255,192.005,192.1019,1148.0
2024-06-24 15:30:00,198.33,199.01,197.98,198.01,8137.0,192.2958,192.9551,191.9565,191.9856,8137.0
2024-06-25 09:30:00,197.6,197.81,197.0,197.05,1353.0,191.588,191.7916,191.0063,191.0548,1353.0
2024-06-25 10:00:00,196.61,196.97,196.51,196.92,626.0,190.6282,190.9772,190.5312,190.9287,626.0
2024-06-25 10:30:00,197.91,198.28,197.56,198.28,1000.0,191.8886,192.2473,191.5493,192.2473,1000.0
2024-06-25 11:00:00,198.19,198.31,198.11,198.31,600.0,192.1601,192.2764,192.0825,192.2764,600.0
2024-06-25 11:30:00,197.79,197.79,197.33,197.33,1012.0,191.7723,191.7723,191.3262,191.3262,1012.0
2024-06-25 12:00:00,197.26,197.26,197.09,197.09,300.0,191.2584,191.2584,191.0936,191.0936,300.0
2024-06-25 12:30:00,197.54,197.54,196.94,197.1,1324.0,191.5299,191.5299,190.9481,191.1032,1324.0
2024-06-25 13:00:00,197.02,197.02,197.02,197.02,387.0,191.0257,191.0257,191.0257,191.0257,387.0
2024-06-25 13:30:00,197.2,197.21,196.93,197.09,1000.0,191.2002,191.2099,190.9384,191.0936,1000.0
2024-06-25 14:00:00,196.82,197.01,196.82,197.01,800.0,190.8318,191.016,190.8318,191.016,800.0
2024-06-25 14:30:00,197.23,197.23,196.93,196.94,891.0,191.2293,191.2293,190.9384,190.9481,891.0
2024-06-25 15:00:00,196.96,197.54,196.96,197.54,1477.0,190.9675,191.5299,190.9675,191.5299,1477.0
2024-06-25 15:30:00,197.5,197.96,197.47,197.96,7587.0,191.4911,191.9371,191.462,191.9371,7587.0
2024-06-26 09:30:00,198.0,198.0,196.0,196.58,1200.0,191.9759,191.9759,190.0367,190.5991,1200.0
2024-06-26 10:00:00,196.78,196.78,196.47,196.47,400.0,190.793,190.793,190.4924,190.4924,400.0
2024-06-26 10:30:00,196.27,196.27,195.15,195.89,1200.0,190.2985,190.2985,189.2126,189.9301,1200.0
2024-06-26 11:00:00,195.51,195.93,195.5,195.91,500.0,189.5616,189.9688,189.5519,189.9495,500.0
2024-06-26 11:30:00,195.84,195.89,195.84,195.89,200.0,189.8816,189.9301,189.8816,189.9301,200.0
2024-06-26 12:00:00,196.4,196.71,196.4,196.71,510.0,190.4245,190.7251,190.4245,190.7251,510.0
2024-06-26 12:30:00,196.64,196.8,196.59,196.8,1000.0,190.6572,190.8124,190.6088,190.8124,1000.0
2024-06-26 13:00:00,196.99,197.62,196.99,197.44,987.0,190.9966,191.6074,190.9966,191.4329,987.0
2024-06-26 13:30:00,197.35,197.49,197.13,197.19,954.0,191.3456,191.4814,191.1323,191.1905,954.0
2024-06-26 14:00:00,197.16,197.19,196.75,196.9,800.0,191.1614,191.1905,190.7639,190.9093,800.0
2024-06-26 14:30:00,196.43,196.43,196.33,196.33,200.0,190.4536,190.4536,190.3567,190.3567,200.0
2024-06-26 15:00:00,196.88,197.0,196.73,196.91,823.0,190.8899,191.0063,190.7445,190.919,823.0
2024-06-26 15:30:00,196.91,197.34,196.64,197.07,6651.0,190.919,191.3359,190.6572,191.0742,6651.0
2024-06-27 09:30:00,198.39,198.39,197.9,197.9,800.0,192.354,192.354,191.8789,191.8789,800.0
2024-06-27 10:00:00,197.82,197.82,196.94,197.25,1246.0,191.8013,191.8013,190.9481,191.2487,1246.0
2024-06-27 10:30:00,197.38,197.38,196.73,196.91,1028.0,191.3747,191.3747,190.7445,190.919,1028.0
2024-06-27 11:00:00,196.99,197.87,196.99,197.87,1100.0,190.9966,191.8498,190.9966,191.8498,1100.0
2024-06-27 11:30:00,197.99,198.11,197.99,198.11,300.0,191.9662,192.0825,191.9662,192.0825,300.0
2024-06-27 12:00:00,198.06,198.31,197.97,198.28,1001.0,192.034,192.2764,191.9468,192.2473,1001.0
2024-06-27 12:30:00,198.13,198.5,198.13,198.43,795.0,192.1019,192.4607,192.1019,192.3928,795.0
2024-06-27 13:00:00,198.71,199.1,198.63,198.63,2097.0,192.6643,193.0424,192.5867,192.5867,2097.0
2024-06-27 13:30:00,198.68,198.73,198.38,198.38,1340.0,192.6352,192.6837,192.3443,192.3443,1340.0
2024-06-27 14:00:00,198.05,198.05,197.1,197.41,3404.0,192.0243,192.0243,191.1032,191.4038,3404.0
2024-06-27 14:30:00,197.75,198.14,197.75,198.14,1519.0,191.7335,192.1116,191.7335,192.1116,1519.0
2024-06-27 15:00:00,198.06,198.54,198.04,198.42,1284.0,192.034,192.4994,192.0146,192.3831,1284.0
2024-06-27 15:30:00,198.75,199.34,198.75,199.2,3635.0,192.703,193.2751,192.703,193.1394,3635.0
2024-06-28 09:30:00,201.0,202.68,201.0,201.41,2013.0,194.8846,196.5135,194.8846,195.2821,2013.0
2024-06-28 10:00:00,200.01,200.18,199.14,199.14,400.0,193.9247,194.0895,193.0812,193.0812,400.0
2024-06-28 10:30:00,199.7,199.71,199.44,199.71,400.0,193.6241,193.6338,193.3721,193.6338,400.0
2024-06-28 11:00:00,200.16,200.16,199.96,199.96,200.0,194.0701,194.0701,193.8762,193.8762,200.0
2024-06-28 11:30:00,200.14,200.17,199.93,200.09,1131.0,194.0508,194.0798,193.8471,194.0023,1131.0
2024-06-28 12:00:00,200.08,200.3,200.08,200.3,877.0,193.9926,194.2059,193.9926,194.2059,877.0
2024-06-28 12:30:00,200.71,200.71,200.21,200.35,1527.0,194.6034,194.6034,194.1186,194.2544,1527.0
2024-06-28 13:00:00,200.23,200.53,200.23,200.53,200.0,194.138,194.4289,194.138,194.4289,200.0
2024-06-28 13:30:00,200.16,200.2,200.02,200.02,1091.0,194.0701,194.1089,193.9344,193.9344,1091.0
2024-06-28 14:00:00,199.98,199.98,199.5,199.69,1103.0,193.8956,193.8956,193.4302,193.6144,1103.0
2024-06-28 14:30:00,199.6,199.6,199.25,199.54,1200.0,193.5272,193.5272,193.1878,193.469,1200.0
2024-06-28 15:00:00,199.53,200.04,199.53,200.04,3666.0,193.4593,193.9538,193.4593,193.9538,3666.0
2024-06-28 15:30:00,199.81,200.62,199.72,200.15,7271.0,193.7308,194.5162,193.6435,194.0605,7271.0
2024-07-01 09:30:00,201.57,202.72,201.0,202.71,2559.0,195.4372,196.5523,194.8846,196.5426,2559.0
2024-07-01 10:00:00,202.57,202.57,200.25,200.25,978.0,196.4068,196.4068,194.1574,194.1574,978.0
2024-07-01 10:30:00,200.15,201.15,200.15,201.15,1605.0,194.0605,195.03,194.0605,195.03,1605.0
2024-07-01 11:00:00,201.1,201.53,201.0,201.53,1935.0,194.9815,195.3985,194.8846,195.3985,1935.0
2024-07-01 11:30:00,201.88,202.24,201.83,202.24,1000.0,195.7378,196.0869,195.6893,196.0869,1000.0
2024-07-01 12:00:00,202.28,202.56,202.28,202.56,1200.0,196.1256,196.3971,196.1256,196.3971,1200.0
2024-07-01 12:30:00,202.65,202.93,202.59,202.81,1842.0,196.4844,196.7559,196.4262,196.6395,1842.0
2024-07-01 13:00:00,202.91,203.35,202.9,203.35,1300.0,196.7365,197.1631,196.7268,197.1631,1300.0
2024-07-01 13:30:00,203.8,204.33,203.8,203.92,1996.0,197.5994,198.1133,197.5994,197.7157,1996.0
2024-07-01 14:00:00,204.05,204.27,203.69,203.72,700.0,197.8418,198.0551,197.4927,197.5218,700.0
2024-07-01 14:30:00,203.49,203.63,203.46,203.46,1731.0,197.2988,197.4346,197.2697,197.2697,1731.0
2024-07-01 15:00:00,203.49,203.53,203.39,203.5,1200.0,197.2988,197.3376,197.2019,197.3085,1200.0
2024-07-01 15:30:00,203.58,204.01,203.58,203.73,7861.0,197.3861,197.803,197.3861,197.5315,7861.0
2024-07-02 09:30:00,205.0,207.69,205.0,207.61,3550.0,198.7629,201.371,198.7629,201.2935,3550.0
2024-07-02 10:00:00,207.6,208.53,207.6,208.39,2100.0,201.2838,202.1855,201.2838,202.0497,2100.0
2024-07-02 10:30:00,208.32,208.32,207.15,207.15,1400.0,201.9819,201.9819,200.8475,200.8475,1400.0
2024-07-02 11:00:00,207.14,207.42,206.96,207.3,1120.0,200.8378,201.1093,200.6633,200.9929,1120.0
2024-07-02 11:30:00,207.55,207.64,205.88,205.88,1874.0,201.2353,201.3226,199.6161,199.6161,1874.0
2024-07-02 12:00:00,206.06,206.15,205.56,206.1,1100.0,199.7906,199.8779,199.3059,199.8294,1100.0
2024-07-02 12:30:00,206.05,206.47,206.05,206.33,1300.0,199.7809,200.1882,199.7809,200.0524,1300.0
2024-07-02 13:00:00,206.2,206.23,205.5,205.74,2200.0,199.9264,199.9555,199.2477,199.4804,2200.0
2024-07-02 13:30:00,205.69,205.69,204.94,205.23,450.0,199.4319,199.4319,198.7047,198.9859,450.0
2024-07-02 14:00:00,205.13,205.31,204.89,205.19,950.0,198.8889,199.0635,198.6562,198.9471,950.0
2024-07-02 14:30:00,205.22,205.29,204.03,204.11,1726.0,198.9762,199.0441,197.8224,197.9,1726.0
2024-07-02 15:00:00,203.94,204.95,203.94,204.93,2350.0,197.7351,198.7144,197.7351,198.695,2350.0
2024-07-02 15:30:00,205.06,205.14,204.55,204.87,5610.0,198.8211,198.8986,198.3266,198.6368,5610.0
2024-07-03 09:30:00,204.8,206.36,204.8,206.34,600.0,198.569,200.0815,198.569,200.0621,600.0
2024-07-03 10:00:00,207.41,208.19,207.29,208.0,1273.0,201.0996,201.8558,200.9832,201.6716,1273.0
2024-07-03 10:30:00,208.77,208.77,207.22,207.22,1100.0,202.4182,202.4182,200.9153,200.9153,1100.0
2024-07-03 11:00:00,207.29,207.31,206.67,206.74,1100.0,200.9832,201.0026,200.3821,200.45,1100.0
2024-07-03 11:30:00,206.58,207.16,206.58,207.0,1450.0,200.2948,200.8572,200.2948,200.702,1450.0
2024-07-03 12:00:00,206.95,207.62,206.89,207.62,2033.0,200.6536,201.3032,200.5954,201.3032,2033.0
2024-07-03 12:30:00,207.76,207.85,206.69,206.93,4137.0,201.4389,201.5262,200.4015,200.6342,4137.0
2024-07-05 09:30:00,206.01,206.02,205.98,205.98,300.0,199.7422,199.7519,199.7131,199.7131,300.0
2024-07-05 10:00:00,205.51,205.51,204.35,204.35,814.0,199.2574,199.2574,198.1327,198.1327,814.0
2024-07-05 10:30:00,204.05,204.3,203.75,204.0,1395.0,197.8418,198.0842,197.5509,197.7933,1395.0
2024-07-05 11:00:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:30:00,204.07,204.07,203.55,203.55,710.0,197.8612,197.8612,197.357,197.357,710.0
2024-07-05 12:00:00,203.41,203.41,203.41,203.41,200.0,197.2213,197.2213,197.2213,197.2213,200.0
2024-07-05 12:30:00,203.08,203.08,203.07,203.07,200.0,196.9013,196.9013,196.8916,196.8916,200.0
2024-07-05 13:00:00,203.02,203.02,203.02,203.02,100.0,196.8431,196.8431,196.8431,196.8431,100.0
2024-07-05 13:30:00,203.02,203.07,203.02,203.07,200.0,196.8431,196.8916,196.8431,196.8916,200.0
2024-07-05 14:00:00,202.75,202.75,202.6,202.62,500.0,196.5813,196.5813,196.4359,196.4553,500.0
2024-07-05 14:30:00,202.86,202.86,202.86,202.86,200.0,196.688,196.688,196.688,196.688,200.0
2024-07-05 15:00:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:30:00,202.79,203.65,202.79,203.59,4195.0,196.6201,197.454,196.6201,197.3958,4195.0
2024-07-08 09:30:00,202.79,202.92,202.24,202.92,300.0,196.6201,196.7462,196.0869,196.7462,300.0
2024-07-08 10:00:00,202.96,202.96,201.91,201.91,300.0,196.785,196.785,195.7669,195.7669,300.0
2024-07-08 10:30:00,201.66,202.28,201.66,202.28,400.0,195.5245,196.1256,195.5245,196.1256,400.0
2024-07-08 11:00:00,202.11,202.13,201.86,202.13,400.0,195.9608,195.9802,195.7184,195.9802,400.0
2024-07-08 11:30:00,201.36,201.45,201.16,201.19,1300.0,195.2336,195.3209,195.0397,195.0688,1300.0
2024-07-08 12:00:00,201.22,201.22,201.17,201.17,200.0,195.0979,195.0979,195.0494,195.0494,200.0
2024-07-08 12:30:00,201.67,201.67,201.58,201.65,400.0,195.5342,195.5342,195.4469,195.5148,400.0
2024-07-08 13:00:00,201.68,201.93,201.65,201.93,1737.0,195.5439,195.7863,195.5148,195.7863,1737.0
2024-07-08 13:30:00,202.01,202.01,201.95,201.99,500.0,195.8639,195.8639,195.8057,195.8445,500.0
2024-07-08 14:00:00,202.15,202.15,202.08,202.08,200.0,195.9996,195.9996,195.9317,195.9317,200.0
2024-07-08 14:30:00,202.04,202.33,201.95,202.33,1200.0,195.8929,196.1741,195.8057,196.1741,1200.0
2024-07-08 15:00:00,202.35,202.51,202.35,202.43,584.0,196.1935,196.3486,196.1935,196.2711,584.0
2024-07-08 15:30:00,202.5,203.44,202.5,203.29,7802.0,196.339,197.2504,196.339,197.1049,7802.0
2024-07-09 09:30:00,201.44,201.44,201.16,201.16,314.0,195.3112,195.3112,195.0397,195.0397,314.0
2024-07-09 10:00:00,201.33,201.57,201.33,201.57,308.0,195.2045,195.4372,195.2045,195.4372,308.0
2024-07-09 10:30:00,202.48,203.0,202.47,202.99,500.0,196.3196,196.8237,196.3099,196.814,500.0
2024-07-09 11:00:00,203.16,203.16,202.57,202.58,600.0,196.9789,196.9789,196.4068,196.4165,600.0
2024-07-09 11:30:00,202.32,202.48,202.32,202.43,300.0,196.1644,196.3196,196.1644,196.2711,300.0
2024-07-09 12:00:00,203.04,203.11,203.04,203.11,200.0,196.8625,196.9304,196.8625,196.9304,200.0
2024-07-09 12:30:00,203.59,204.1,203.59,204.1,1100.0,197.3958,197.8903,197.3958,197.8903,1100.0
2024-07-09 13:00:00,204.36,204.5,204.1,204.1,400.0,198.1424,198.2781,197.8903,197.8903,400.0
2024-07-09 13:30:00,204.29,204.29,203.8,203.8,4100.0,198.0745,198.0745,197.5994,197.5994,4100.0
2024-07-09 14:00:00,203.74,203.74,203.38,203.38,896.0,197.5412,197.5412,197.1922,197.1922,896.0
2024-07-09 14:30:00,203.3,203.44,203.25,203.34,421.0,197.1146,197.2504,197.0661,197.1534,421.0
2024-07-09 15:00:00,203.02,203.12,203.02,203.05,1520.0,196.8431,196.9401,196.8431,196.8722,1520.0
2024-07-09 15:30:00,203.06,203.09,202.61,202.61,2136.0,196.8819,196.911,196.4456,196.4456,2136.0
2024-07-10 09:30:00,202.0,202.0,201.37,201.49,400.0,195.8542,195.8542,195.2433,195.3597,400.0
2024-07-10 10:00:00,201.68,202.15,201.68,202.15,300.0,195.5439,195.9996,195.5439,195.9996,300.0
2024-07-10 10:30:00,201.99,202.34,200.9,200.9,800.0,195.8445,196.1838,194.7876,194.7876,800.0
2024-07-10 11:00:00,200.95,201.7,200.95,201.7,500.0,194.8361,195.5633,194.8361,195.5633,500.0
2024-07-10 11:30:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 12:00:00,202.0,202.0,202.0,202.0,500.0,195.8542,195.8542,195.8542,195.8542,500.0
2024-07-10 12:30:00,201.81,202.0,201.72,201.83,3386.0,195.6699,195.8542,195.5827,195.6893,3386.0
2024-07-10 13:00:00,201.85,201.9,201.85,201.9,400.0,195.7087,195.7572,195.7087,195.7572,400.0
2024-07-10 13:30:00,201.76,201.97,201.76,201.97,501.0,195.6215,195.8251,195.6215,195.8251,501.0
2024-07-10 14:00:00,201.97,202.16,201.94,202.08,900.0,195.8251,196.0093,195.796,195.9317,900.0
2024-07-10 14:30:00,202.34,202.34,202.28,202.28,200.0,196.1838,196.1838,196.1256,196.1256,200.0
2024-07-10 15:00:00,202.52,202.52,202.31,202.31,515.0,196.3583,196.3583,196.1547,196.1547,515.0
2024-07-10 15:30:00,202.26,202.56,202.14,202.37,4037.0,196.1063,196.3971,195.9899,196.2129,4037.0
2024-07-11 09:30:00,202.34,202.34,202.34,202.34,100.0,196.1838,196.1838,196.1838,196.1838,100.0
2024-07-11 10:00:00,203.35,204.21,203.35,204.21,1050.0,197.1631,197.9969,197.1631,197.9969,1050.0
2024-07-11 10:30:00,205.56,207.97,205.56,207.97,3200.0,199.3059,201.6425,199.3059,201.6425,3200.0
2024-07-11 11:00:00,208.0,208.08,206.96,206.96,2415.0,201.6716,201.7492,200.6633,200.6633,2415.0
2024-07-11 11:30:00,206.48,206.66,206.15,206.15,800.0,200.1979,200.3724,199.8779,199.8779,800.0
2024-07-11 12:00:00,205.17,205.17,205.17,205.17,200.0,198.9277,198.9277,198.9277,198.9277,200.0
2024-07-11 12:30:00,205.25,206.04,205.25,206.04,400.0,199.0053,199.7712,199.0053,199.7712,400.0
2024-07-11 13:00:00,206.13,206.13,206.13,206.13,300.0,199.8585,199.8585,199.8585,199.8585,300.0
2024-07-11 13:30:00,206.06,206.67,206.06,206.65,966.0,199.7906,200.3821,199.7906,200.3627,966.0
2024-07-11 14:00:00,206.72,207.11,206.51,206.51,1715.0,200.4306,200.8087,200.2269,200.2269,1715.0
2024-07-11 14:30:00,206.93,206.93,206.78,206.89,1108.0,200.6342,200.6342,200.4887,200.5954,1108.0
2024-07-11 15:00:00,206.82,206.82,206.19,206.52,2483.0,200.5275,200.5275,199.9167,200.2366,2483.0
2024-07-11 15:30:00,206.64,207.31,206.47,207.28,5419.0,200.353,201.0026,200.1882,200.9735,5419.0
2024-07-12 09:30:00,207.8,207.8,205.56,205.56,1108.0,201.4777,201.4777,199.3059,199.3059,1108.0
2024-07-12 10:00:00,205.45,205.63,205.21,205.21,1056.0,199.1992,199.3737,198.9665,198.9665,1056.0
2024-07-12 10:30:00,204.94,204.94,204.33,204.63,1409.0,198.7047,198.7047,198.1133,198.4041,1409.0
2024-07-12 11:00:00,205.27,205.27,204.7,204.7,6536.0,199.0247,199.0247,198.472,198.472,6536.0
2024-07-12 11:30:00,204.84,204.84,204.5,204.55,400.0,198.6078,198.6078,198.2781,198.3266,400.0
2024-07-12 12:00:00,204.42,204.42,203.93,204.02,1839.0,198.2005,198.2005,197.7254,197.8127,1839.0
2024-07-12 12:30:00,203.81,204.09,203.71,203.86,1101.0,197.6091,197.8806,197.5121,197.6576,1101.0
2024-07-12 13:00:00,203.84,203.84,203.64,203.64,400.0,197.6382,197.6382,197.4443,197.4443,400.0
2024-07-12 13:30:00,204.13,204.59,204.13,204.59,300.0,197.9194,198.3654,197.9194,198.3654,300.0
2024-07-12 14:00:00,204.31,204.31,203.81,203.81,400.0,198.0939,198.0939,197.6091,197.6091,400.0
2024-07-12 14:30:00,203.82,204.2,203.82,204.2,1100.0,197.6188,197.9872,197.6188,197.9872,1100.0
2024-07-12 15:00:00,204.26,204.47,204.25,204.47,800.0,198.0454,198.249,198.0357,198.249,800.0
2024-07-12 15:30:00,204.65,204.65,203.96,204.2,4166.0,198.4235,198.4235,197.7545,197.9872,4166.0
2024-07-15 09:30:00,205.45,205.45,205.04,205.04,400.0,199.1992,199.1992,198.8017,198.8017,400.0
2024-07-15 10:00:00,206.66,207.0,206.0,206.96,3800.0,200.3724,200.702,199.7325,200.6633,3800.0
2024-07-15 10:30:00,206.41,206.95,206.18,206.94,2634.0,200.13,200.6536,199.907,200.6439,2634.0
2024-07-15 11:00:00,208.0,208.78,207.99,208.5,1890.0,201.6716,202.4279,201.6619,202.1564,1890.0
2024-07-15 11:30:00,208.45,210.28,208.45,210.28,7267.0,202.1079,203.8822,202.1079,203.8822,7267.0
2024-07-15 12:00:00,210.04,211.13,210.04,210.96,880.0,203.6495,204.7064,203.6495,204.5416,880.0
2024-07-15 12:30:00,211.19,211.19,210.92,210.98,737.0,204.7646,204.7646,204.5028,204.5609,737.0
2024-07-15 13:00:00,210.54,210.54,210.54,210.54,100.0,204.1343,204.1343,204.1343,204.1343,100.0
2024-07-15 13:30:00,210.35,210.35,210.09,210.09,400.0,203.9501,203.9501,203.698,203.698,400.0
2024-07-15 14:00:00,209.61,210.35,209.47,210.35,1550.0,203.2326,203.9501,203.0969,203.9501,1550.0
2024-07-15 14:30:00,210.87,211.78,210.87,211.71,2432.0,204.4543,205.3366,204.4543,205.2687,2432.0
2024-07-15 15:00:00,211.55,212.01,211.26,211.95,2680.0,205.1136,205.5596,204.8324,205.5014,2680.0
2024-07-15 15:30:00,211.95,211.95,210.66,210.99,8716.0,205.5014,205.5014,204.2507,204.5706,8716.0
2024-07-16 09:30:00,209.55,210.0,208.34,209.6,2779.0,203.1745,203.6108,202.0013,203.2229,2779.0
2024-07-16 10:00:00,209.93,209.93,209.93,209.93,100.0,203.5429,203.5429,203.5429,203.5429,100.0
2024-07-16 10:30:00,209.87,210.61,209.76,210.4,850.0,203.4847,204.2022,203.3781,203.9986,850.0
2024-07-16 11:00:00,210.22,210.22,210.07,210.22,600.0,203.8241,203.8241,203.6786,203.8241,600.0
2024-07-16 11:30:00,209.85,210.02,209.82,210.02,600.0,203.4653,203.6302,203.4362,203.6302,600.0
2024-07-16 12:00:00,209.96,210.14,209.91,209.91,500.0,203.572,203.7465,203.5235,203.5235,500.0
2024-07-16 12:30:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 13:00:00,209.83,209.83,209.36,209.38,700.0,203.4459,203.4459,202.9902,203.0096,700.0
2024-07-16 13:30:00,209.38,209.38,209.11,209.38,800.0,203.0096,203.0096,202.7478,203.0096,800.0
2024-07-16 14:00:00,209.45,209.62,209.0,209.0,1200.0,203.0775,203.2423,202.6412,202.6412,1200.0
2024-07-16 14:30:00,209.19,209.4,209.18,209.4,700.0,202.8254,203.029,202.8157,203.029,700.0
2024-07-16 15:00:00,209.2,209.45,209.2,209.44,902.0,202.8351,203.0775,202.8351,203.0678,902.0
2024-07-16 15:30:00,209.48,209.76,209.02,209.06,5844.0,203.1066,203.3781,202.6606,202.6994,5844.0
2024-07-17 09:30:00,211.23,213.56,211.0,213.34,33186.0,204.8033,207.0625,204.5803,206.8491,33186.0
2024-07-17 10:00:00,214.2,214.2,211.31,211.47,4046.0,207.683,207.683,204.8809,205.036,4046.0
2024-07-17 10:30:00,210.85,211.42,209.69,210.6,2100.0,204.4349,204.9876,203.3102,204.1925,2100.0
2024-07-17 11:00:00,210.6,211.6,210.39,211.35,2931.0,204.1925,205.1621,203.9889,204.9197,2931.0
2024-07-17 11:30:00,210.72,211.76,209.94,211.54,4747.0,204.3089,205.3172,203.5526,205.1039,4747.0
2024-07-17 12:00:00,211.56,211.69,210.72,210.93,2605.0,205.1233,205.2493,204.3089,204.5125,2605.0
2024-07-17 12:30:00,210.77,211.25,210.7,211.25,4815.0,204.3573,204.8227,204.2895,204.8227,4815.0
2024-07-17 13:00:00,211.09,211.09,210.47,211.0,3732.0,204.6676,204.6676,204.0665,204.5803,3732.0
2024-07-17 13:30:00,210.78,211.07,210.77,210.86,8221.0,204.367,204.6482,204.3573,204.4446,8221.0
2024-07-17 14:00:00,210.61,211.22,210.53,211.08,2431.0,204.2022,204.7936,204.1246,204.6579,2431.0
2024-07-17 14:30:00,211.02,211.44,211.02,211.05,1710.0,204.5997,205.007,204.5997,204.6288,1710.0
2024-07-17 15:00:00,211.23,211.49,211.01,211.49,1904.0,204.8033,205.0554,204.59,205.0554,1904.0
2024-07-17 15:30:00,211.51,211.85,210.45,211.03,8957.0,205.0748,205.4045,204.0471,204.6094,8957.0
2024-07-18 09:30:00,211.43,211.43,209.91,209.91,1131.0,204.9973,204.9973,203.5235,203.5235,1131.0
2024-07-18 10:00:00,210.86,210.96,208.26,210.46,5086.0,204.4446,204.5416,201.9237,204.0568,5086.0
2024-07-18 10:30:00,211.33,211.33,210.2,210.25,767.0,204.9003,204.9003,203.8047,203.8532,767.0
2024-07-18 11:00:00,210.68,211.11,210.68,210.96,424.0,204.2701,204.687,204.2701,204.5416,424.0
2024-07-18 11:30:00,210.94,211.5,210.94,211.07,500.0,204.5222,205.0651,204.5222,204.6482,500.0
2024-07-18 12:00:00,211.33,211.51,211.33,211.49,883.0,204.9003,205.0748,204.9003,205.0554,883.0
2024-07-18 12:30:00,211.41,211.64,211.41,211.63,300.0,204.9779,205.2009,204.9779,205.1912,300.0
2024-07-18 13:00:00,211.83,212.07,211.83,212.07,517.0,205.3851,205.6178,205.3851,205.6178,517.0
2024-07-18 13:30:00,211.73,211.73,211.68,211.68,300.0,205.2881,205.2881,205.2397,205.2397,300.0
2024-07-18 14:00:00,211.7,211.7,210.29,210.29,600.0,205.259,205.259,203.8919,203.8919,600.0
2024-07-18 14:30:00,210.24,210.28,210.24,210.25,400.0,203.8435,203.8822,203.8435,203.8532,400.0
2024-07-18 15:00:00,210.47,210.47,209.81,209.96,1399.0,204.0665,204.0665,203.4265,203.572,1399.0
2024-07-18 15:30:00,210.16,210.47,209.61,210.11,6675.0,203.7659,204.0665,203.2326,203.7174,6675.0
2024-07-19 09:30:00,207.47,207.47,207.0,207.39,1066.0,201.1577,201.1577,200.702,201.0802,1066.0
2024-07-19 10:00:00,208.24,208.97,207.25,207.25,598.0,201.9043,202.6121,200.9444,200.9444,598.0
2024-07-19 10:30:00,207.83,207.84,207.83,207.84,200.0,201.5068,201.5165,201.5068,201.5165,200.0
2024-07-19 11:00:00,207.81,208.13,207.81,207.81,312.0,201.4874,201.7977,201.4874,201.4874,312.0
2024-07-19 11:30:00,207.68,207.68,207.68,207.68,100.0,201.3614,201.3614,201.3614,201.3614,100.0
2024-07-19 12:00:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:30:00,207.78,207.78,207.78,207.78,100.0,201.4583,201.4583,201.4583,201.4583,100.0
2024-07-19 13:00:00,207.99,207.99,207.99,207.99,100.0,201.6619,201.6619,201.6619,201.6619,100.0
2024-07-19 13:30:00,207.82,207.82,207.82,207.82,100.0,201.4971,201.4971,201.4971,201.4971,100.0
2024-07-19 14:00:00,207.28,207.28,206.9,206.9,200.0,200.9735,200.9735,200.6051,200.6051,200.0
2024-07-19 14:30:00,206.36,206.56,205.98,206.21,2080.0,200.0815,200.2754,199.7131,199.9361,2080.0
2024-07-19 15:00:00,206.28,206.39,206.05,206.22,812.0,200.0039,200.1106,199.7809,199.9458,812.0
2024-07-19 15:30:00,206.07,206.07,205.36,205.38,5368.0,199.8003,199.8003,199.1119,199.1313,5368.0
2024-07-22 09:30:00,204.5,204.5,203.72,203.72,202.0,198.2781,198.2781,197.5218,197.5218,202.0
2024-07-22 10:00:00,203.38,204.51,203.38,204.51,400.0,197.1922,198.2878,197.1922,198.2878,400.0
2024-07-22 10:30:00,204.44,204.6,204.44,204.6,200.0,198.2199,198.3751,198.2199,198.3751,200.0
2024-07-22 11:00:00,205.1,205.1,205.1,205.1,100.0,198.8598,198.8598,198.8598,198.8598,100.0
2024-07-22 11:30:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 12:00:00,204.25,204.3,204.25,204.3,200.0,198.0357,198.0842,198.0357,198.0842,200.0
2024-07-22 12:30:00,204.32,204.88,204.32,204.76,400.0,198.1036,198.6465,198.1036,198.5302,400.0
2024-07-22 13:00:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:30:00,205.16,205.16,204.97,204.97,200.0,198.918,198.918,198.7338,198.7338,200.0
2024-07-22 14:00:00,204.21,204.28,204.12,204.16,700.0,197.9969,198.0648,197.9097,197.9484,700.0
2024-07-22 14:30:00,204.3,204.39,204.19,204.39,1606.0,198.0842,198.1714,197.9775,198.1714,1606.0
2024-07-22 15:00:00,204.33,204.67,204.19,204.67,800.0,198.1133,198.4429,197.9775,198.4429,800.0
2024-07-22 15:30:00,204.58,205.0,204.35,204.67,4772.0,198.3557,198.7629,198.1327,198.4429,4772.0
2024-07-23 09:30:00,202.97,202.97,202.18,202.55,761.0,196.7947,196.7947,196.0287,196.3874,761.0
2024-07-23 10:00:00,202.0,202.62,201.61,201.61,1201.0,195.8542,196.4553,195.476,195.476,1201.0
2024-07-23 10:30:00,202.23,202.27,200.78,200.79,1585.0,196.0772,196.1159,194.6713,194.681,1585.0
2024-07-23 11:00:00,200.66,200.66,198.85,199.2,4477.0,194.5549,194.5549,192.8,193.1394,4477.0
2024-07-23 11:30:00,199.07,199.89,199.07,199.35,2591.0,193.0133,193.8084,193.0133,193.2848,2591.0
2024-07-23 12:00:00,199.69,200.32,199.69,199.94,1200.0,193.6144,194.2253,193.6144,193.8568,1200.0
2024-07-23 12:30:00,199.45,199.49,199.19,199.31,1590.0,193.3817,193.4205,193.1297,193.246,1590.0
2024-07-23 13:00:00,199.23,199.53,199.23,199.47,600.0,193.1684,193.4593,193.1684,193.4011,600.0
2024-07-23 13:30:00,199.3,199.3,198.81,199.01,3848.0,193.2363,193.2363,192.7612,192.9551,3848.0
2024-07-23 14:00:00,199.01,199.46,198.95,198.95,1650.0,192.9551,193.3914,192.897,192.897,1650.0
2024-07-23 14:30:00,199.08,199.12,198.76,198.91,4633.0,193.023,193.0618,192.7127,192.8582,4633.0
2024-07-23 15:00:00,198.79,199.04,198.71,198.74,4143.0,192.7418,192.9842,192.6643,192.6933,4143.0
2024-07-23 15:30:00,198.69,198.91,198.39,198.48,6387.0,192.6449,192.8582,192.354,192.4413,6387.0
2024-07-24 09:30:00,200.47,201.27,199.12,199.12,700.0,194.3707,195.1464,193.0618,193.0618,700.0
2024-07-24 10:00:00,198.7,199.09,198.45,198.74,1040.0,192.6546,193.0327,192.4122,192.6933,1040.0
2024-07-24 10:30:00,200.52,201.45,200.51,201.05,2648.0,194.4192,195.3209,194.4095,194.9331,2648.0
2024-07-24 11:00:00,201.03,201.42,200.64,201.42,900.0,194.9137,195.2918,194.5355,195.2918,900.0
2024-07-24 11:30:00,201.29,201.54,201.1,201.31,1810.0,195.1658,195.4082,194.9815,195.1852,1810.0
2024-07-24 12:00:00,201.73,201.78,201.26,201.37,1800.0,195.5924,195.6409,195.1367,195.2433,1800.0
2024-07-24 12:30:00,201.42,201.42,200.43,200.43,2825.0,195.2918,195.2918,194.3319,194.3319,2825.0
2024-07-24 13:00:00,201.12,201.14,200.89,200.89,500.0,195.0009,195.0203,194.7779,194.7779,500.0
2024-07-24 13:30:00,200.44,200.44,200.23,200.23,694.0,194.3416,194.3416,194.138,194.138,694.0
2024-07-24 14:00:00,200.0,200.24,199.79,199.83,4045.0,193.915,194.1477,193.7114,193.7502,4045.0
2024-07-24 14:30:00,199.75,199.76,199.35,199.74,4616.0,193.6726,193.6823,193.2848,193.6629,4616.0
2024-07-24 15:00:00,199.67,199.67,199.2,199.2,3276.0,193.5951,193.5951,193.1394,193.1394,3276.0
2024-07-24 15:30:00,199.18,199.42,198.98,199.07,8298.0,193.12,193.3527,192.926,193.0133,8298.0
2024-07-25 09:30:00,198.79,198.79,198.33,198.33,432.0,192.7418,192.7418,192.2958,192.2958,432.0
2024-07-25 10:00:00,197.83,200.39,197.83,200.39,924.0,191.811,194.2931,191.811,194.2931,924.0
2024-07-25 10:30:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 11:00:00,200.13,201.18,200.13,201.18,947.0,194.0411,195.0591,194.0411,195.0591,947.0
2024-07-25 11:30:00,200.98,201.5,200.98,201.5,325.0,194.8652,195.3694,194.8652,195.3694,325.0
2024-07-25 12:00:00,201.48,201.95,201.22,201.95,500.0,195.35,195.8057,195.0979,195.8057,500.0
2024-07-25 12:30:00,201.45,201.45,201.11,201.11,300.0,195.3209,195.3209,194.9912,194.9912,300.0
2024-07-25 13:00:00,201.05,201.05,200.95,200.95,200.0,194.9331,194.9331,194.8361,194.8361,200.0
2024-07-25 13:30:00,200.85,201.0,200.46,200.46,627.0,194.7392,194.8846,194.361,194.361,627.0
2024-07-25 14:00:00,200.43,200.43,200.08,200.31,619.0,194.3319,194.3319,193.9926,194.2156,619.0
2024-07-25 14:30:00,200.08,200.08,200.08,200.08,183.0,193.9926,193.9926,193.9926,193.9926,183.0
2024-07-25 15:00:00,200.08,200.85,200.08,200.85,710.0,193.9926,194.7392,193.9926,194.7392,710.0
2024-07-25 15:30:00,200.88,200.93,199.69,199.69,2322.0,194.7682,194.8167,193.6144,193.6144,2322.0
2024-07-26 09:30:00,199.72,200.78,199.72,200.78,401.0,193.6435,194.6713,193.6435,194.6713,401.0
2024-07-26 10:00:00,201.12,201.12,199.19,199.36,523.0,195.0009,195.0009,193.1297,193.2945,523.0
2024-07-26 10:30:00,198.23,198.49,197.79,198.49,2502.0,192.1989,192.451,191.7723,192.451,2502.0
2024-07-26 11:00:00,198.88,198.88,198.56,198.56,321.0,192.8291,192.8291,192.5188,192.5188,321.0
2024-07-26 11:30:00,198.74,198.74,198.74,198.74,100.0,192.6933,192.6933,192.6933,192.6933,100.0
2024-07-26 12:00:00,200.15,200.41,200.15,200.41,400.0,194.0605,194.3125,194.0605,194.3125,400.0
2024-07-26 12:30:00,200.27,200.59,200.27,200.32,300.0,194.1768,194.4871,194.1768,194.2253,300.0
2024-07-26 13:00:00,200.27,200.69,200.27,200.69,200.0,194.1768,194.584,194.1768,194.584,200.0
2024-07-26 13:30:00,200.7,200.7,200.12,200.43,652.0,194.5937,194.5937,194.0314,194.3319,652.0
2024-07-26 14:00:00,200.86,200.86,200.86,200.86,100.0,194.7488,194.7488,194.7488,194.7488,100.0
2024-07-26 14:30:00,200.93,201.1,200.9,200.94,700.0,194.8167,194.9815,194.7876,194.8264,700.0
2024-07-26 15:00:00,200.95,200.97,200.73,200.73,600.0,194.8361,194.8555,194.6228,194.6228,600.0
2024-07-26 15:30:00,200.82,200.82,200.49,200.79,1557.0,194.7101,194.7101,194.3901,194.681,1557.0
2024-07-29 09:30:00,201.93,201.93,199.0,199.0,1740.0,195.7863,195.7863,192.9454,192.9454,1740.0
2024-07-29 10:00:00,198.95,198.98,198.33,198.33,1283.0,192.897,192.926,192.2958,192.2958,1283.0
2024-07-29 10:30:00,197.62,197.64,196.75,197.07,800.0,191.6074,191.6268,190.7639,191.0742,800.0
2024-07-29 11:00:00,196.77,197.67,196.77,197.67,300.0,190.7833,191.6559,190.7833,191.6559,300.0
2024-07-29 11:30:00,197.05,197.8,197.05,197.63,400.0,191.0548,191.7819,191.0548,191.6171,400.0
2024-07-29 12:00:00,198.19,198.19,197.95,197.95,911.0,192.1601,192.1601,191.9274,191.9274,911.0
2024-07-29 12:30:00,197.9,197.9,197.57,197.6,400.0,191.8789,191.8789,191.5589,191.588,400.0
2024-07-29 13:00:00,197.43,197.78,197.43,197.78,300.0,191.4232,191.7626,191.4232,191.7626,300.0
2024-07-29 13:30:00,197.47,197.49,197.3,197.36,500.0,191.462,191.4814,191.2972,191.3553,500.0
2024-07-29 14:00:00,197.57,197.88,197.44,197.5,2000.0,191.5589,191.8595,191.4329,191.4911,2000.0
2024-07-29 14:30:00,197.55,197.55,197.24,197.33,1700.0,191.5396,191.5396,191.239,191.3262,1700.0
2024-07-29 15:00:00,197.53,197.61,197.45,197.59,1300.0,191.5202,191.5977,191.4426,191.5783,1300.0
2024-07-29 15:30:00,197.71,198.51,197.58,198.27,6063.0,191.6947,192.4703,191.5686,192.2376,6063.0
2024-07-30 09:30:00,199.59,199.9,199.53,199.9,600.0,193.5175,193.8181,193.4593,193.8181,600.0
2024-07-30 10:00:00,199.24,199.24,198.75,198.99,800.0,193.1781,193.1781,192.703,192.9357,800.0
2024-07-30 10:30:00,198.91,199.48,198.67,199.48,800.0,192.8582,193.4108,192.6255,193.4108,800.0
2024-07-30 11:00:00,199.19,199.45,198.9,198.91,700.0,193.1297,193.3817,192.8485,192.8582,700.0
2024-07-30 11:30:00,198.08,198.08,197.63,197.63,400.0,192.0534,192.0534,191.6171,191.6171,400.0
2024-07-30 12:00:00,197.9,198.06,197.9,198.06,300.0,191.8789,192.034,191.8789,192.034,300.0
2024-07-30 12:30:00,198.16,198.39,198.0,198.0,500.0,192.131,192.354,191.9759,191.9759,500.0
2024-07-30 13:00:00,198.29,198.29,197.93,197.97,600.0,192.257,192.257,191.908,191.9468,600.0
2024-07-30 13:30:00,198.13,198.74,198.13,198.73,1000.0,192.1019,192.6933,192.1019,192.6837,1000.0
2024-07-30 14:00:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:30:00,197.72,198.17,197.72,198.11,725.0,191.7044,192.1407,191.7044,192.0825,725.0
2024-07-30 15:00:00,198.06,198.52,197.95,198.48,2120.0,192.034,192.48,191.9274,192.4413,2120.0
2024-07-30 15:30:00,198.42,199.15,197.97,197.97,6788.0,192.3831,193.0909,191.9468,191.9468,6788.0
2024-07-31 09:30:00,203.05,203.38,200.45,201.8,7472.0,196.8722,197.1922,194.3513,195.6602,7472.0
2024-07-31 10:00:00,201.3,203.02,201.28,202.64,1776.0,195.1755,196.8431,195.1561,196.4747,1776.0
2024-07-31 10:30:00,202.79,202.79,201.95,202.0,504.0,196.6201,196.6201,195.8057,195.8542,504.0
2024-07-31 11:00:00,202.73,203.08,202.73,203.08,836.0,196.562,196.9013,196.562,196.9013,836.0
2024-07-31 11:30:00,202.45,202.45,202.32,202.39,400.0,196.2905,196.2905,196.1644,196.2323,400.0
2024-07-31 12:00:00,201.87,202.4,201.87,202.4,1118.0,195.7281,196.242,195.7281,196.242,1118.0
2024-07-31 12:30:00,202.72,203.09,202.72,202.84,737.0,196.5523,196.911,196.5523,196.6686,737.0
2024-07-31 13:00:00,202.46,202.85,202.22,202.22,600.0,196.3002,196.6783,196.0675,196.0675,600.0
2024-07-31 13:30:00,201.65,202.07,201.5,201.95,812.0,195.5148,195.922,195.3694,195.8057,812.0
2024-07-31 14:00:00,202.09,202.12,201.99,201.99,600.0,195.9414,195.9705,195.8445,195.8445,600.0
2024-07-31 14:30:00,201.87,203.03,201.87,202.53,1206.0,195.7281,196.8528,195.7281,196.368,1206.0
2024-07-31 15:00:00,202.56,203.0,202.32,202.78,1279.0,196.3971,196.8237,196.1644,196.6104,1279.0
2024-07-31 15:30:00,202.75,203.66,202.24,202.32,4126.0,196.5813,197.4637,196.0869,196.1644,4126.0
2024-08-01 09:30:00,203.29,203.29,200.6,200.6,595.0,197.1049,197.1049,194.4968,194.4968,595.0
2024-08-01 10:00:00,200.87,200.93,199.0,200.16,1638.0,194.7585,194.8167,192.9454,194.0701,1638.0
2024-08-01 10:30:00,200.69,200.69,198.58,198.59,591.0,194.584,194.584,192.5382,192.5479,591.0
2024-08-01 11:00:00,198.66,198.66,197.59,197.62,1555.0,192.6158,192.6158,191.5783,191.6074,1555.0
2024-08-01 11:30:00,197.77,198.05,197.0,197.05,1200.0,191.7529,192.0243,191.0063,191.0548,1200.0
2024-08-01 12:00:00,196.78,197.44,196.78,197.44,500.0,190.793,191.4329,190.793,191.4329,500.0
2024-08-01 12:30:00,196.9,197.19,196.46,197.19,1109.0,190.9093,191.1905,190.4827,191.1905,1109.0
2024-08-01 13:00:00,196.95,197.2,196.69,196.82,916.0,190.9578,191.2002,190.7057,190.8318,916.0
2024-08-01 13:30:00,196.5,196.6,196.28,196.59,1050.0,190.5215,190.6185,190.3082,190.6088,1050.0
2024-08-01 14:00:00,197.0,197.0,196.36,196.36,2126.0,191.0063,191.0063,190.3858,190.3858,2126.0
2024-08-01 14:30:00,196.28,196.58,196.1,196.48,1400.0,190.3082,190.5991,190.1337,190.5021,1400.0
2024-08-01 15:00:00,196.47,197.1,196.47,197.1,1550.0,190.4924,191.1032,190.4924,191.1032,1550.0
2024-08-01 15:30:00,197.47,198.67,197.39,198.34,9198.0,191.462,192.6255,191.3844,192.3055,9198.0
2024-08-02 09:30:00,193.75,194.03,193.0,193.0,1200.0,187.8552,188.1267,187.128,187.128,1200.0
2024-08-02 10:00:00,193.26,194.18,191.85,191.86,5024.0,187.3801,188.2721,186.013,186.0227,5024.0
2024-08-02 10:30:00,191.56,191.56,189.6,189.68,2700.0,185.7318,185.7318,183.8314,183.909,2700.0
2024-08-02 11:00:00,188.9,189.11,188.51,188.84,2727.0,183.1527,183.3563,182.7746,183.0946,2727.0
2024-08-02 11:30:00,189.11,189.12,188.67,188.89,700.0,183.3563,183.366,182.9297,183.143,700.0
2024-08-02 12:00:00,189.14,189.16,188.0,188.33,1700.0,183.3854,183.4048,182.2801,182.6001,1700.0
2024-08-02 12:30:00,188.2,188.2,187.55,188.07,800.0,182.474,182.474,181.8438,182.348,800.0
2024-08-02 13:00:00,187.58,187.58,186.85,186.85,500.0,181.8729,181.8729,181.1651,181.1651,500.0
2024-08-02 13:30:00,186.69,186.98,186.52,186.54,1300.0,181.01,181.2911,180.8451,180.8645,1300.0
2024-08-02 14:00:00,186.38,187.27,186.02,187.09,1512.0,180.7094,181.5723,180.3604,181.3978,1512.0
2024-08-02 14:30:00,187.14,187.81,187.14,187.22,1400.0,181.4463,182.0959,181.4463,181.5238,1400.0
2024-08-02 15:00:00,187.17,188.33,187.17,188.33,1205.0,181.4754,182.6001,181.4754,182.6001,1205.0
2024-08-02 15:30:00,188.26,189.58,188.2,189.09,24009.0,182.5322,183.812,182.474,183.337,24009.0
2024-08-05 09:30:00,184.13,184.13,180.0,182.9,7406.0,178.5279,178.5279,174.5235,177.3353,7406.0
2024-08-05 10:00:00,183.14,184.41,182.59,182.59,6747.0,177.568,178.7993,177.0347,177.0347,6747.0
2024-08-05 10:30:00,182.79,183.44,182.64,183.08,3559.0,177.2286,177.8589,177.0832,177.5098,3559.0
2024-08-05 11:00:00,182.49,183.82,182.47,183.41,4473.0,176.9378,178.2273,176.9184,177.8298,4473.0
2024-08-05 11:30:00,183.63,184.89,183.63,184.89,1804.0,178.0431,179.2647,178.0431,179.2647,1804.0
2024-08-05 12:00:00,185.26,186.43,185.26,186.39,2778.0,179.6235,180.7579,179.6235,180.7191,2778.0
2024-08-05 12:30:00,186.22,186.39,184.82,184.84,1341.0,180.5543,180.7191,179.1969,179.2163,1341.0
2024-08-05 13:00:00,185.29,185.91,185.29,185.88,2095.0,179.6526,180.2537,179.6526,180.2246,2095.0
2024-08-05 13:30:00,185.6,185.71,185.12,185.19,2223.0,179.9531,180.0598,179.4877,179.5556,2223.0
2024-08-05 14:00:00,185.03,185.66,184.87,185.56,2106.0,179.4005,180.0113,179.2453,179.9144,2106.0
2024-08-05 14:30:00,185.62,185.62,185.01,185.24,912.0,179.9725,179.9725,179.3811,179.6041,912.0
2024-08-05 15:00:00,185.38,185.71,185.12,185.42,1464.0,179.7398,180.0598,179.4877,179.7786,1464.0
2024-08-05 15:30:00,185.06,185.4,184.51,185.16,14503.0,179.4296,179.7592,178.8963,179.5265,14503.0
2024-08-06 09:30:00,191.64,194.16,187.0,191.78,6318.0,185.8094,188.2527,181.3105,185.9451,6318.0
2024-08-06 10:00:00,191.78,191.97,190.4,191.38,1200.0,185.9451,186.1293,184.6071,185.5573,1200.0
2024-08-06 10:30:00,190.52,192.05,190.0,191.78,985.0,184.7234,186.2069,184.2193,185.9451,985.0
2024-08-06 11:00:00,191.26,191.44,189.91,190.18,1973.0,185.4409,185.6155,184.132,184.3938,1973.0
2024-08-06 11:30:00,189.56,190.47,189.56,190.47,1628.0,183.7927,184.675,183.7927,184.675,1628.0
2024-08-06 12:00:00,191.26,191.31,190.89,191.28,1135.0,185.4409,185.4894,185.0822,185.4603,1135.0
2024-08-06 12:30:00,191.1,191.51,191.1,191.45,1400.0,185.2858,185.6833,185.2858,185.6251,1400.0
2024-08-06 13:00:00,192.05,192.08,191.36,191.84,800.0,186.2069,186.236,185.5379,186.0033,800.0
2024-08-06 13:30:00,192.19,192.43,191.99,192.0,1000.0,186.3426,186.5753,186.1487,186.1584,1000.0
2024-08-06 14:00:00,192.13,192.13,191.26,191.52,1993.0,186.2845,186.2845,185.4409,185.693,1993.0
2024-08-06 14:30:00,191.5,192.14,191.34,191.34,1560.0,185.6736,186.2942,185.5185,185.5185,1560.0
2024-08-06 15:00:00,189.58,190.31,189.35,190.17,1745.0,183.812,184.5198,183.589,184.3841,1745.0
2024-08-06 15:30:00,190.05,190.75,189.66,189.67,13022.0,184.2677,184.9464,183.8896,183.8993,13022.0
2024-08-07 09:30:00,193.8,194.58,193.8,194.58,992.0,187.9036,188.6599,187.9036,188.6599,992.0
2024-08-07 10:00:00,194.41,194.41,193.39,193.87,600.0,188.4951,188.4951,187.5061,187.9715,600.0
2024-08-07 10:30:00,195.15,196.0,195.15,196.0,2293.0,189.2126,190.0367,189.2126,190.0367,2293.0
2024-08-07 11:00:00,196.18,196.48,196.14,196.48,600.0,190.2112,190.5021,190.1725,190.5021,600.0
2024-08-07 11:30:00,196.09,196.09,195.43,196.06,1129.0,190.124,190.124,189.4841,190.0949,1129.0
2024-08-07 12:00:00,195.24,195.24,194.85,195.02,1380.0,189.2998,189.2998,188.9217,189.0865,1380.0
2024-08-07 12:30:00,195.42,195.42,194.56,194.56,500.0,189.4744,189.4744,188.6405,188.6405,500.0
2024-08-07 13:00:00,193.58,193.59,192.94,193.34,800.0,187.6903,187.7,187.0698,187.4576,800.0
2024-08-07 13:30:00,193.39,193.57,192.52,192.52,1871.0,187.5061,187.6806,186.6626,186.6626,1871.0
2024-08-07 14:00:00,192.04,192.04,191.29,191.88,1026.0,186.1972,186.1972,185.47,186.0421,1026.0
2024-08-07 14:30:00,191.67,191.75,191.25,191.26,742.0,185.8385,185.916,185.4312,185.4409,742.0
2024-08-07 15:00:00,191.59,191.68,191.48,191.59,1066.0,185.7609,185.8481,185.6542,185.7609,1066.0
2024-08-07 15:30:00,191.34,192.6,191.17,191.38,8558.0,185.5185,186.7402,185.3537,185.5573,8558.0
2024-08-08 09:30:00,192.5,193.4,192.5,193.4,370.0,186.6432,187.5158,186.6432,187.5158,370.0
2024-08-08 10:00:00,195.41,195.72,195.28,195.63,500.0,189.4647,189.7652,189.3386,189.678,500.0
2024-08-08 10:30:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 11:00:00,196.63,196.86,196.62,196.69,700.0,190.6475,190.8705,190.6379,190.7057,700.0
2024-08-08 11:30:00,196.43,196.43,196.43,196.43,100.0,190.4536,190.4536,190.4536,190.4536,100.0
2024-08-08 12:00:00,197.39,198.22,197.39,198.15,1258.0,191.3844,192.1892,191.3844,192.1213,1258.0
2024-08-08 12:30:00,197.8,198.25,197.79,198.1,925.0,191.7819,192.2183,191.7723,192.0728,925.0
2024-08-08 13:00:00,198.09,198.91,198.09,198.91,1097.0,192.0631,192.8582,192.0631,192.8582,1097.0
2024-08-08 13:30:00,198.8,199.04,198.75,198.84,700.0,192.7515,192.9842,192.703,192.7903,700.0
2024-08-08 14:00:00,198.85,198.85,198.67,198.67,312.0,192.8,192.8,192.6255,192.6255,312.0
2024-08-08 14:30:00,198.14,198.59,198.14,198.53,700.0,192.1116,192.5479,192.1116,192.4897,700.0
2024-08-08 15:00:00,198.37,198.63,198.32,198.43,1025.0,192.3346,192.5867,192.2861,192.3928,1025.0
2024-08-08 15:30:00,198.11,198.22,197.23,197.4,8543.0,192.0825,192.1892,191.2293,191.3941,8543.0
2024-08-09 09:30:00,196.09,196.75,196.09,196.75,200.0,190.124,190.7639,190.124,190.7639,200.0
2024-08-09 10:00:00,196.01,196.63,196.0,196.01,900.0,190.0464,190.6475,190.0367,190.0464,900.0
2024-08-09 10:30:00,197.99,198.05,197.81,197.95,1352.0,191.9662,192.0243,191.7916,191.9274,1352.0
2024-08-09 11:00:00,198.0,198.67,197.96,198.31,2371.0,191.9759,192.6255,191.9371,192.2764,2371.0
2024-08-09 11:30:00,198.26,198.66,198.24,198.53,2561.0,192.228,192.6158,192.2086,192.4897,2561.0
2024-08-09 12:00:00,198.24,198.24,197.81,197.92,1505.0,192.2086,192.2086,191.7916,191.8983,1505.0
2024-08-09 12:30:00,198.6,198.6,198.6,198.6,100.0,192.5576,192.5576,192.5576,192.5576,100.0
2024-08-09 13:00:00,199.03,199.03,199.03,199.03,100.0,192.9745,192.9745,192.9745,192.9745,100.0
2024-08-09 13:30:00,199.8,200.0,199.75,200.0,900.0,193.7211,193.915,193.6726,193.915,900.0
2024-08-09 14:00:00,199.81,200.1,199.71,200.1,775.0,193.7308,194.012,193.6338,194.012,775.0
2024-08-09 14:30:00,200.24,201.18,200.22,201.11,2550.0,194.1477,195.0591,194.1283,194.9912,2550.0
2024-08-09 15:00:00,201.07,201.47,200.86,201.47,2659.0,194.9525,195.3403,194.7488,195.3403,2659.0
2024-08-09 15:30:00,201.43,201.56,199.69,199.86,8811.0,195.3015,195.4276,193.6144,193.7793,8811.0
2024-08-12 09:30:00,201.0,202.35,200.51,202.35,1375.0,194.8846,196.1935,194.4095,196.1935,1375.0
2024-08-12 10:00:00,201.15,201.19,201.15,201.18,600.0,195.03,195.0688,195.03,195.0591,600.0
2024-08-12 10:30:00,201.46,201.66,201.46,201.66,200.0,195.3306,195.5245,195.3306,195.5245,200.0
2024-08-12 11:00:00,201.52,201.52,199.9,199.9,600.0,195.3888,195.3888,193.8181,193.8181,600.0
2024-08-12 11:30:00,199.9,200.17,199.82,200.17,1000.0,193.8181,194.0798,193.7405,194.0798,1000.0
2024-08-12 12:00:00,200.17,200.33,200.05,200.28,600.0,194.0798,194.235,193.9635,194.1865,600.0
2024-08-12 12:30:00,200.38,200.42,200.0,200.0,300.0,194.2835,194.3222,193.915,193.915,300.0
2024-08-12 13:00:00,199.74,200.3,199.64,200.3,900.0,193.6629,194.2059,193.566,194.2059,900.0
2024-08-12 13:30:00,200.54,200.74,200.46,200.62,910.0,194.4386,194.6325,194.361,194.5162,910.0
2024-08-12 14:00:00,201.1,201.31,200.95,201.31,700.0,194.9815,195.1852,194.8361,195.1852,700.0
2024-08-12 14:30:00,200.94,201.32,200.94,201.26,797.0,194.8264,195.1949,194.8264,195.1367,797.0
2024-08-12 15:00:00,201.39,201.54,201.33,201.45,1601.0,195.2627,195.4082,195.2045,195.3209,1601.0
2024-08-12 15:30:00,201.4,201.4,200.43,201.04,3614.0,195.2724,195.2724,194.3319,194.9234,3614.0
2024-08-13 09:30:00,197.5,198.37,196.1,196.31,2750.0,191.4911,192.3346,190.1337,190.3373,2750.0
2024-08-13 10:00:00,196.66,196.66,196.4,196.54,706.0,190.6766,190.6766,190.4245,190.5603,706.0
2024-08-13 10:30:00,196.0,196.45,195.92,195.92,2218.0,190.0367,190.473,189.9591,189.9591,2218.0
2024-08-13 11:00:00,196.13,196.13,195.7,195.93,926.0,190.1628,190.1628,189.7458,189.9688,926.0
2024-08-13 11:30:00,195.93,196.08,195.81,195.82,1760.0,189.9688,190.1143,189.8525,189.8622,1760.0
2024-08-13 12:00:00,195.87,196.06,195.83,195.9,1429.0,189.9107,190.0949,189.8719,189.9398,1429.0
2024-08-13 12:30:00,195.87,196.85,195.87,196.85,1500.0,189.9107,190.8609,189.9107,190.8609,1500.0
2024-08-13 13:00:00,197.0,197.02,196.86,196.96,800.0,191.0063,191.0257,190.8705,190.9675,800.0
2024-08-13 13:30:00,196.81,197.19,196.74,197.19,1029.0,190.8221,191.1905,190.7542,191.1905,1029.0
2024-08-13 14:00:00,197.28,197.48,197.15,197.48,1101.0,191.2778,191.4717,191.1517,191.4717,1101.0
2024-08-13 14:30:00,197.61,197.78,197.57,197.78,1100.0,191.5977,191.7626,191.5589,191.7626,1100.0
2024-08-13 15:00:00,197.27,197.27,197.01,197.04,1028.0,191.2681,191.2681,191.016,191.0451,1028.0
2024-08-13 15:30:00,196.5,196.97,196.05,196.22,8497.0,190.5215,190.9772,190.0852,190.25,8497.0
2024-08-14 09:30:00,196.13,196.24,195.65,195.79,1333.0,190.1628,190.2694,189.6974,189.8331,1333.0
2024-08-14 10:00:00,195.62,195.81,195.58,195.65,600.0,189.6683,189.8525,189.6295,189.6974,600.0
2024-08-14 10:30:00,195.82,195.97,195.31,195.97,1900.0,189.8622,190.0076,189.3677,190.0076,1900.0
2024-08-14 11:00:00,196.12,196.15,195.66,195.94,1850.0,190.1531,190.1822,189.7071,189.9785,1850.0
2024-08-14 11:30:00,195.96,196.58,195.96,196.56,2000.0,189.9979,190.5991,189.9979,190.5797,2000.0
2024-08-14 12:00:00,196.46,196.46,195.82,196.0,700.0,190.4827,190.4827,189.8622,190.0367,700.0
2024-08-14 12:30:00,196.18,196.18,196.0,196.0,300.0,190.2112,190.2112,190.0367,190.0367,300.0
2024-08-14 13:00:00,196.2,196.21,196.15,196.15,300.0,190.2306,190.2403,190.1822,190.1822,300.0
2024-08-14 13:30:00,196.06,196.32,196.06,196.06,500.0,190.0949,190.347,190.0949,190.0949,500.0
2024-08-14 14:00:00,195.93,196.1,195.89,196.1,800.0,189.9688,190.1337,189.9301,190.1337,800.0
2024-08-14 14:30:00,196.23,196.23,196.23,196.23,100.0,190.2597,190.2597,190.2597,190.2597,100.0
2024-08-14 15:00:00,196.82,196.82,196.44,196.65,713.0,190.8318,190.8318,190.4633,190.6669,713.0
2024-08-14 15:30:00,196.3,196.67,195.99,196.45,2725.0,190.3276,190.6863,190.027,190.473,2725.0
2024-08-15 09:30:00,194.79,197.14,194.79,195.0,1630.0,191.1117,193.4173,191.1117,191.3177,1630.0
2024-08-15 10:00:00,195.23,195.88,195.23,195.88,400.0,191.5434,192.1811,191.5434,192.1811,400.0
2024-08-15 10:30:00,196.0,196.27,196.0,196.25,5988.0,192.2988,192.5637,192.2988,192.5441,5988.0
2024-08-15 11:00:00,196.5,196.79,196.32,196.79,925.0,192.7894,193.0739,192.6128,193.0739,925.0
2024-08-15 11:30:00,196.93,196.93,196.87,196.87,881.0,193.2113,193.2113,193.1524,193.1524,881.0
2024-08-15 12:00:00,197.04,197.05,197.04,197.05,300.0,193.3192,193.329,193.3192,193.329,300.0
2024-08-15 12:30:00,197.66,197.66,197.53,197.53,200.0,193.9275,193.9275,193.7999,193.7999,200.0
2024-08-15 13:00:00,197.25,197.25,197.02,197.02,400.0,193.5252,193.5252,193.2996,193.2996,400.0
2024-08-15 13:30:00,197.14,197.14,197.14,197.14,100.0,193.4173,193.4173,193.4173,193.4173,100.0
2024-08-15 14:00:00,197.45,197.45,196.99,196.99,600.0,193.7214,193.7214,193.2701,193.2701,600.0
2024-08-15 14:30:00,196.93,196.97,196.62,196.63,1300.0,193.2113,193.2505,192.9071,192.9169,1300.0
2024-08-15 15:00:00,196.55,196.82,196.47,196.7,1416.0,192.8384,193.1033,192.76,192.9856,1416.0
2024-08-15 15:30:00,197.05,197.05,196.37,196.52,3166.0,193.329,193.329,192.6618,192.809,3166.0
2024-08-16 09:30:00,194.81,196.2,194.81,196.1,3179.0,191.1313,192.495,191.1313,192.3969,3179.0
2024-08-16 10:00:00,195.21,195.31,194.99,194.99,573.0,191.5237,191.6219,191.3079,191.3079,573.0
2024-08-16 10:30:00,194.71,194.71,194.0,194.32,762.0,191.0332,191.0332,190.3366,190.6506,762.0
2024-08-16 11:00:00,194.71,194.71,194.71,194.71,123.0,191.0332,191.0332,191.0332,191.0332,123.0
2024-08-16 11:30:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 12:00:00,195.0,195.0,195.0,195.0,124.0,191.3177,191.3177,191.3177,191.3177,124.0
2024-08-16 12:30:00,195.38,195.38,195.16,195.16,300.0,191.6905,191.6905,191.4747,191.4747,300.0
2024-08-16 13:00:00,195.2,195.24,194.72,194.86,1600.0,191.5139,191.5532,191.043,191.1804,1600.0
2024-08-16 13:30:00,194.32,194.32,193.91,194.2,3364.0,190.6506,190.6506,190.2483,190.5328,3364.0
2024-08-16 14:00:00,194.1,194.19,193.9,193.9,1717.0,190.4347,190.523,190.2385,190.2385,1717.0
2024-08-16 14:30:00,193.86,194.05,193.79,194.03,2300.0,190.1992,190.3856,190.1306,190.366,2300.0
2024-08-16 15:00:00,194.09,194.09,193.52,193.68,1530.0,190.4249,190.4249,189.8657,190.0226,1530.0
2024-08-16 15:30:00,193.7,194.93,193.7,194.88,11758.0,190.0423,191.249,190.0423,191.2,11758.0
2024-08-19 09:30:00,195.85,196.49,195.85,196.11,1302.0,192.1517,192.7796,192.1517,192.4067,1302.0
2024-08-19 10:00:00,196.0,197.0,195.9,197.0,1748.0,192.2988,193.2799,192.2007,193.2799,1748.0
2024-08-19 10:30:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:00:00,197.68,197.68,197.68,197.68,100.0,193.9471,193.9471,193.9471,193.9471,100.0
2024-08-19 11:30:00,197.24,197.33,197.0,197.29,400.0,193.5154,193.6037,193.2799,193.5645,400.0
2024-08-19 12:00:00,197.57,197.8,197.5,197.69,800.0,193.8392,194.0648,193.7705,193.9569,800.0
2024-08-19 12:30:00,197.59,197.93,197.39,197.93,1100.0,193.8588,194.1924,193.6626,194.1924,1100.0
2024-08-19 13:00:00,197.8,197.8,197.8,197.8,200.0,194.0648,194.0648,194.0648,194.0648,200.0
2024-08-19 13:30:00,197.47,197.47,196.87,197.0,812.0,193.7411,193.7411,193.1524,193.2799,812.0
2024-08-19 14:00:00,196.79,196.79,196.4,196.46,782.0,193.0739,193.0739,192.6913,192.7501,782.0
2024-08-19 14:30:00,196.14,196.43,196.14,196.22,1300.0,192.4362,192.7207,192.4362,192.5147,1300.0
2024-08-19 15:00:00,196.13,196.18,195.67,195.86,2033.0,192.4264,192.4754,191.9751,192.1615,2033.0
2024-08-19 15:30:00,195.73,195.89,195.25,195.83,13004.0,192.0339,192.1909,191.563,192.132,13004.0
2024-08-20 09:30:00,195.0,195.0,193.65,193.7,1000.0,191.3177,191.3177,189.9932,190.0423,1000.0
2024-08-20 10:00:00,194.53,194.53,192.81,192.81,700.0,190.8566,190.8566,189.1691,189.1691,700.0
2024-08-20 10:30:00,192.33,192.33,191.14,191.14,600.0,188.6981,188.6981,187.5306,187.5306,600.0
2024-08-20 11:00:00,190.99,190.99,190.21,190.72,800.0,187.3834,187.3834,186.6182,187.1185,800.0
2024-08-20 11:30:00,190.24,190.55,190.24,190.5,491.0,186.6476,186.9517,186.6476,186.9027,491.0
2024-08-20 12:00:00,190.93,190.96,190.93,190.96,441.0,187.3246,187.354,187.3246,187.354,441.0
2024-08-20 12:30:00,190.6,190.6,190.6,190.6,100.0,187.0008,187.0008,187.0008,187.0008,100.0
2024-08-20 13:00:00,190.84,191.16,190.84,191.11,800.0,187.2363,187.5502,187.2363,187.5012,800.0
2024-08-20 13:30:00,190.85,190.85,190.85,190.85,123.0,187.2461,187.2461,187.2461,187.2461,123.0
2024-08-20 14:00:00,190.52,190.87,190.5,190.8,1690.0,186.9223,187.2657,186.9027,187.197,1690.0
2024-08-20 14:30:00,190.94,190.95,190.58,190.77,1750.0,187.3344,187.3442,186.9812,187.1676,1750.0
2024-08-20 15:00:00,190.73,191.01,190.73,190.87,1350.0,187.1283,187.4031,187.1283,187.2657,1350.0
2024-08-20 15:30:00,190.89,190.89,189.6,189.6,5725.0,187.2853,187.2853,186.0197,186.0197,5725.0
2024-08-21 09:30:00,191.57,191.57,190.85,190.94,632.0,187.9525,187.9525,187.2461,187.3344,632.0
2024-08-21 10:00:00,190.83,191.87,190.83,191.87,700.0,187.2265,188.2468,187.2265,188.2468,700.0
2024-08-21 10:30:00,191.88,192.78,191.88,192.01,1776.0,188.2566,189.1396,188.2566,188.3842,1776.0
2024-08-21 11:00:00,191.82,192.1,191.82,192.1,851.0,188.1978,188.4725,188.1978,188.4725,851.0
2024-08-21 11:30:00,192.15,192.15,191.72,191.72,413.0,188.5215,188.5215,188.0996,188.0996,413.0
2024-08-21 12:00:00,191.45,191.59,191.37,191.59,1490.0,187.8347,187.9721,187.7563,187.9721,1490.0
2024-08-21 12:30:00,191.28,191.3,191.04,191.2,1071.0,187.668,187.6876,187.4325,187.5895,1071.0
2024-08-21 13:00:00,191.34,191.53,191.28,191.36,817.0,187.7268,187.9132,187.668,187.7464,817.0
2024-08-21 13:30:00,191.22,191.31,190.12,190.19,8715.0,187.6091,187.6974,186.5299,186.5985,8715.0
2024-08-21 14:00:00,190.26,190.58,190.05,190.58,1694.0,186.6672,186.9812,186.4612,186.9812,1694.0
2024-08-21 14:30:00,190.87,190.87,190.64,190.64,995.0,187.2657,187.2657,187.04,187.04,995.0
2024-08-21 15:00:00,190.58,190.63,190.42,190.54,1451.0,186.9812,187.0302,186.8242,186.9419,1451.0
2024-08-21 15:30:00,190.44,191.25,190.37,191.03,6173.0,186.8438,187.6385,186.7751,187.4227,6173.0
2024-08-22 09:30:00,191.91,191.91,191.34,191.34,1512.0,188.2861,188.2861,187.7268,187.7268,1512.0
2024-08-22 10:00:00,191.51,191.8,190.79,191.27,4850.0,187.8936,188.1781,187.1872,187.6581,4850.0
2024-08-22 10:30:00,191.2,191.8,191.07,191.8,6196.0,187.5895,188.1781,187.4619,188.1781,6196.0
2024-08-22 11:00:00,191.87,192.1,191.73,192.08,4991.0,188.2468,188.4725,188.1095,188.4528,4991.0
2024-08-22 11:30:00,192.17,192.6,192.12,192.56,4800.0,188.5411,188.963,188.4921,188.9238,4800.0
2024-08-22 12:00:00,192.57,193.15,192.38,193.15,3375.0,188.9336,189.5026,188.7472,189.5026,3375.0
2024-08-22 12:30:00,193.16,193.43,192.71,192.72,2623.0,189.5125,189.7774,189.071,189.0808,2623.0
2024-08-22 13:00:00,192.57,192.71,192.38,192.38,2125.0,188.9336,189.071,188.7472,188.7472,2125.0
2024-08-22 13:30:00,192.12,192.3,192.08,192.3,3944.0,188.4921,188.6687,188.4528,188.6687,3944.0
2024-08-22 14:00:00,192.28,192.9,192.28,192.71,4205.0,188.6491,189.2574,188.6491,189.071,4205.0
2024-08-22 14:30:00,192.6,192.6,192.32,192.43,3910.0,188.963,188.963,188.6883,188.7962,3910.0
2024-08-22 15:00:00,192.44,192.63,192.21,192.33,5037.0,188.8061,188.9925,188.5804,188.6981,5037.0
2024-08-22 15:30:00,192.34,192.34,191.41,191.75,11176.0,188.7079,188.7079,187.7955,188.1291,11176.0
2024-08-23 09:30:00,194.0,194.0,193.36,193.36,200.0,190.3366,190.3366,189.7087,189.7087,200.0
2024-08-23 10:00:00,194.0,194.47,194.0,194.47,1127.0,190.3366,190.7977,190.3366,190.7977,1127.0
2024-08-23 10:30:00,194.42,194.91,194.37,194.48,1196.0,190.7487,191.2294,190.6996,190.8075,1196.0
2024-08-23 11:00:00,194.32,194.56,194.32,194.56,200.0,190.6506,190.886,190.6506,190.886,200.0
2024-08-23 11:30:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 12:00:00,194.09,194.16,193.89,194.16,1276.0,190.4249,190.4936,190.2287,190.4936,1276.0
2024-08-23 12:30:00,194.5,194.94,194.5,194.94,807.0,190.8272,191.2588,190.8272,191.2588,807.0
2024-08-23 13:00:00,195.35,195.6,195.23,195.6,600.0,191.6611,191.9064,191.5434,191.9064,600.0
2024-08-23 13:30:00,195.34,195.34,195.27,195.29,554.0,191.6513,191.6513,191.5826,191.6022,554.0
2024-08-23 14:00:00,194.92,195.11,194.92,195.11,301.0,191.2392,191.4256,191.2392,191.4256,301.0
2024-08-23 14:30:00,195.06,195.06,194.88,194.89,1488.0,191.3766,191.3766,191.2,191.2098,1488.0
2024-08-23 15:00:00,194.91,195.36,194.91,195.18,1718.0,191.2294,191.6709,191.2294,191.4943,1718.0
2024-08-23 15:30:00,195.07,195.49,194.98,195.09,5074.0,191.3864,191.7985,191.2981,191.406,5074.0
2024-08-26 09:30:00,198.4,199.0,198.4,198.7,1176.0,194.6535,195.2422,194.6535,194.9478,1176.0
2024-08-26 10:00:00,198.36,198.36,196.89,197.4,1724.0,194.6143,194.6143,193.172,193.6724,1724.0
2024-08-26 10:30:00,197.19,197.19,196.32,196.32,500.0,193.4664,193.4664,192.6128,192.6128,500.0
2024-08-26 11:00:00,195.27,195.27,194.77,194.78,2593.0,191.5826,191.5826,191.0921,191.1019,2593.0
2024-08-26 11:30:00,194.58,195.01,194.58,195.01,400.0,190.9056,191.3275,190.9056,191.3275,400.0
2024-08-26 12:00:00,195.6,195.88,195.53,195.88,524.0,191.9064,192.1811,191.8377,192.1811,524.0
2024-08-26 12:30:00,195.99,196.12,195.99,196.12,400.0,192.289,192.4166,192.289,192.4166,400.0
2024-08-26 13:00:00,196.79,197.15,196.79,197.02,1580.0,193.0739,193.4271,193.0739,193.2996,1580.0
2024-08-26 13:30:00,196.69,196.7,196.69,196.7,200.0,192.9758,192.9856,192.9758,192.9856,200.0
2024-08-26 14:00:00,197.31,197.45,197.2,197.45,430.0,193.5841,193.7214,193.4762,193.7214,430.0
2024-08-26 14:30:00,197.4,197.44,197.06,197.06,396.0,193.6724,193.7116,193.3388,193.3388,396.0
2024-08-26 15:00:00,197.66,197.75,197.58,197.59,600.0,193.9275,194.0158,193.849,193.8588,600.0
2024-08-26 15:30:00,197.79,197.88,197.0,197.36,6101.0,194.055,194.1433,193.2799,193.6331,6101.0
2024-08-27 09:30:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 10:00:00,197.0,197.0,196.67,196.88,2027.0,193.2799,193.2799,192.9562,193.1622,2027.0
2024-08-27 10:30:00,196.57,196.57,196.12,196.14,1404.0,192.8581,192.8581,192.4166,192.4362,1404.0
2024-08-27 11:00:00,196.25,196.25,195.92,195.94,503.0,192.5441,192.5441,192.2203,192.24,503.0
2024-08-27 11:30:00,195.76,195.76,195.55,195.68,417.0,192.0634,192.0634,191.8573,191.9849,417.0
2024-08-27 12:00:00,195.33,195.33,195.27,195.27,200.0,191.6415,191.6415,191.5826,191.5826,200.0
2024-08-27 12:30:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:00:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:30:00,195.35,195.35,194.56,194.79,500.0,191.6611,191.6611,190.886,191.1117,500.0
2024-08-27 14:00:00,194.75,194.89,194.65,194.65,1074.0,191.0724,191.2098,190.9743,190.9743,1074.0
2024-08-27 14:30:00,194.81,194.81,194.12,194.12,1800.0,191.1313,191.1313,190.4543,190.4543,1800.0
2024-08-27 15:00:00,194.2,194.35,193.98,194.35,3101.0,190.5328,190.68,190.317,190.68,3101.0
2024-08-27 15:30:00,194.18,194.83,194.18,194.83,3873.0,190.5132,191.1509,190.5132,191.1509,3873.0
2024-08-28 09:30:00,193.33,195.0,193.25,195.0,719.0,189.6792,191.3177,189.6008,191.3177,719.0
2024-08-28 10:00:00,194.08,194.08,193.52,193.52,431.0,190.4151,190.4151,189.8657,189.8657,431.0
2024-08-28 10:30:00,194.0,194.75,193.97,194.75,634.0,190.3366,191.0724,190.3072,191.0724,634.0
2024-08-28 11:00:00,195.06,195.24,194.83,194.83,1013.0,191.3766,191.5532,191.1509,191.1509,1013.0
2024-08-28 11:30:00,194.55,194.55,194.55,194.55,100.0,190.8762,190.8762,190.8762,190.8762,100.0
2024-08-28 12:00:00,194.44,194.69,194.44,194.55,500.0,190.7683,191.0136,190.7683,190.8762,500.0
2024-08-28 12:30:00,195.02,195.02,195.02,195.02,100.0,191.3373,191.3373,191.3373,191.3373,100.0
2024-08-28 13:00:00,195.29,195.29,194.89,194.89,600.0,191.6022,191.6022,191.2098,191.2098,600.0
2024-08-28 13:30:00,194.83,194.83,194.67,194.67,300.0,191.1509,191.1509,190.9939,190.9939,300.0
2024-08-28 14:00:00,194.52,194.9,194.52,194.9,210.0,190.8468,191.2196,190.8468,191.2196,210.0
2024-08-28 14:30:00,194.5,194.69,194.4,194.6,900.0,190.8272,191.0136,190.729,190.9253,900.0
2024-08-28 15:00:00,194.71,194.84,194.69,194.84,766.0,191.0332,191.1607,191.0136,191.1607,766.0
2024-08-28 15:30:00,194.89,195.16,194.71,194.71,1588.0,191.2098,191.4747,191.0332,191.0332,1588.0
2024-08-29 09:30:00,197.33,198.23,195.2,195.2,2361.0,193.6037,194.4867,191.5139,191.5139,2361.0
2024-08-29 10:00:00,196.04,196.54,196.04,196.36,323.0,192.3381,192.8286,192.3381,192.652,323.0
2024-08-29 10:30:00,196.28,196.61,196.28,196.61,518.0,192.5735,192.8973,192.5735,192.8973,518.0
2024-08-29 11:00:00,196.87,196.95,196.87,196.95,400.0,193.1524,193.2309,193.1524,193.2309,400.0
2024-08-29 11:30:00,197.23,197.23,197.23,197.23,109.0,193.5056,193.5056,193.5056,193.5056,109.0
2024-08-29 12:00:00,198.0,198.34,198.0,198.29,400.0,194.2611,194.5946,194.2611,194.5456,400.0
2024-08-29 12:30:00,198.18,198.22,198.02,198.22,300.0,194.4377,194.4769,194.2807,194.4769,300.0
2024-08-29 13:00:00,198.26,198.53,197.96,197.96,700.0,194.5161,194.7811,194.2218,194.2218,700.0
2024-08-29 13:30:00,197.95,198.11,197.91,198.11,1400.0,194.212,194.369,194.1728,194.369,1400.0
2024-08-29 14:00:00,198.09,198.31,197.92,198.06,1460.0,194.3494,194.5652,194.1826,194.3199,1460.0
2024-08-29 14:30:00,197.78,197.78,197.16,197.16,800.0,194.0452,194.0452,193.4369,193.4369,800.0
2024-08-29 15:00:00,197.18,197.66,197.08,197.66,1101.0,193.4565,193.9275,193.3584,193.9275,1101.0
2024-08-29 15:30:00,197.39,197.39,196.32,196.85,3255.0,193.6626,193.6626,192.6128,193.1328,3255.0
2024-08-30 09:30:00,194.12,194.43,194.0,194.0,314.0,190.4543,190.7585,190.3366,190.3366,314.0
2024-08-30 10:00:00,193.71,194.02,193.71,193.96,600.0,190.0521,190.3562,190.0521,190.2973,600.0
2024-08-30 10:30:00,193.69,193.95,193.5,193.64,1632.0,190.0324,190.2875,189.846,189.9834,1632.0
2024-08-30 11:00:00,193.9,193.9,193.55,193.55,300.0,190.2385,190.2385,189.8951,189.8951,300.0
2024-08-30 11:30:00,193.28,193.32,193.05,193.05,400.0,189.6302,189.6694,189.4045,189.4045,400.0
2024-08-30 12:00:00,193.26,193.34,193.2,193.2,300.0,189.6106,189.6891,189.5517,189.5517,300.0
2024-08-30 12:30:00,193.2,193.2,193.0,193.0,300.0,189.5517,189.5517,189.3555,189.3555,300.0
2024-08-30 13:00:00,192.92,192.92,192.92,192.92,100.0,189.277,189.277,189.277,189.277,100.0
2024-08-30 13:30:00,193.51,193.54,193.5,193.5,600.0,189.8558,189.8853,189.846,189.846,600.0
2024-08-30 14:00:00,193.2,193.58,193.2,193.58,850.0,189.5517,189.9245,189.5517,189.9245,850.0
2024-08-30 14:30:00,193.49,193.6,193.43,193.6,1200.0,189.8362,189.9441,189.7774,189.9441,1200.0
2024-08-30 15:00:00,193.64,194.11,193.58,194.01,1989.0,189.9834,190.4445,189.9245,190.3464,1989.0
2024-08-30 15:30:00,194.11,195.4,193.8,195.2,15259.0,190.4445,191.7102,190.1404,191.5139,15259.0
2024-09-03 09:30:00,190.06,190.06,188.9,188.95,3268.0,186.471,186.471,185.3329,185.382,3268.0
2024-09-03 10:00:00,188.81,188.81,187.58,187.58,1675.0,185.2446,185.2446,184.0378,184.0378,1675.0
2024-09-03 10:30:00,187.06,187.24,187.0,187.04,828.0,183.5276,183.7042,183.4688,183.508,828.0
2024-09-03 11:00:00,187.26,187.47,187.02,187.02,512.0,183.7239,183.9299,183.4884,183.4884,512.0
2024-09-03 11:30:00,187.04,187.04,186.7,186.7,961.0,183.508,183.508,183.1744,183.1744,961.0
2024-09-03 12:00:00,187.1,187.1,187.1,187.1,100.0,183.5669,183.5669,183.5669,183.5669,100.0
2024-09-03 12:30:00,187.19,187.33,187.03,187.03,825.0,183.6552,183.7925,183.4982,183.4982,825.0
2024-09-03 13:00:00,187.07,187.81,187.07,187.81,1150.0,183.5375,184.2635,183.5375,184.2635,1150.0
2024-09-03 13:30:00,187.7,187.97,187.59,187.94,677.0,184.1556,184.4205,184.0476,184.391,677.0
2024-09-03 14:00:00,187.63,188.47,187.59,188.47,737.0,184.0869,184.911,184.0476,184.911,737.0
2024-09-03 14:30:00,188.59,188.59,188.22,188.32,900.0,185.0288,185.0288,184.6657,184.7639,900.0
2024-09-03 15:00:00,188.0,188.12,187.74,187.77,2020.0,184.4499,184.5676,184.1948,184.2242,2020.0
2024-09-03 15:30:00,187.7,187.7,187.04,187.37,4535.0,184.1556,184.1556,183.508,183.8318,4535.0
2024-09-04 09:30:00,188.19,188.98,186.49,186.63,1176.0,184.6363,185.4114,182.9684,183.1058,1176.0
2024-09-04 10:00:00,186.82,186.82,185.6,185.6,388.0,183.2922,183.2922,182.0952,182.0952,388.0
2024-09-04 10:30:00,185.73,186.7,185.6,186.42,1709.0,182.2228,183.1744,182.0952,182.8997,1709.0
2024-09-04 11:00:00,187.08,187.08,187.08,187.08,185.0,183.5473,183.5473,183.5473,183.5473,185.0
2024-09-04 11:30:00,186.72,186.72,186.02,186.02,824.0,183.1941,183.1941,182.5073,182.5073,824.0
2024-09-04 12:00:00,185.68,185.68,185.5,185.54,1032.0,182.1737,182.1737,181.9971,182.0363,1032.0
2024-09-04 12:30:00,185.6,185.6,185.17,185.25,1700.0,182.0952,182.0952,181.6733,181.7518,1700.0
2024-09-04 13:00:00,185.5,185.54,185.17,185.17,581.0,181.9971,182.0363,181.6733,181.6733,581.0
2024-09-04 13:30:00,185.07,185.16,185.07,185.12,300.0,181.5752,181.6635,181.5752,181.6243,300.0
2024-09-04 14:00:00,185.12,185.35,185.12,185.35,300.0,181.6243,181.8499,181.6243,181.8499,300.0
2024-09-04 14:30:00,185.14,185.14,184.81,185.0,7355.0,181.6439,181.6439,181.3201,181.5065,7355.0
2024-09-04 15:00:00,184.89,184.89,184.6,184.66,4370.0,181.3986,181.3986,181.1141,181.173,4370.0
2024-09-04 15:30:00,184.85,184.85,184.31,184.31,13024.0,181.3594,181.3594,180.8296,180.8296,13024.0
2024-09-05 09:30:00,185.55,185.55,183.83,184.13,16782.0,182.0462,182.0462,180.3586,180.653,16782.0
2024-09-05 10:00:00,184.46,185.3,184.46,184.58,2116.0,180.9767,181.8009,180.9767,181.0945,2116.0
2024-09-05 10:30:00,184.86,185.4,184.73,185.16,881.0,181.3692,181.899,181.2416,181.6635,881.0
2024-09-05 11:00:00,185.0,185.01,184.23,184.41,3625.0,181.5065,181.5164,180.7511,180.9277,3625.0
2024-09-05 11:30:00,184.47,184.47,184.0,184.0,2535.0,180.9866,180.9866,180.5254,180.5254,2535.0
2024-09-05 12:00:00,183.37,183.88,183.24,183.88,1100.0,179.9073,180.4077,179.7798,180.4077,1100.0
2024-09-05 12:30:00,183.69,183.71,183.16,183.38,1693.0,180.2213,180.2409,179.7013,179.9171,1693.0
2024-09-05 13:00:00,183.35,183.52,183.15,183.15,600.0,179.8877,180.0545,179.6915,179.6915,600.0
2024-09-05 13:30:00,183.0,183.76,183.0,183.61,4081.0,179.5443,180.29,179.5443,180.1428,4081.0
2024-09-05 14:00:00,183.86,184.1,183.86,184.1,600.0,180.3881,180.6235,180.3881,180.6235,600.0
2024-09-05 14:30:00,183.83,184.32,183.83,184.28,2830.0,180.3586,180.8394,180.3586,180.8001,2830.0
2024-09-05 15:00:00,184.15,184.42,183.93,184.42,1698.0,180.6726,180.9375,180.4568,180.9375,1698.0
2024-09-05 15:30:00,184.43,184.52,183.74,183.85,9416.0,180.9473,181.0356,180.2703,180.3783,9416.0
2024-09-06 09:30:00,183.79,185.06,183.79,184.12,7122.0,180.3194,181.5654,180.3194,180.6432,7122.0
2024-09-06 10:00:00,184.13,184.13,183.66,183.66,8388.0,180.653,180.653,180.1918,180.1918,8388.0
2024-09-06 10:30:00,183.35,183.35,181.75,181.76,7367.0,179.8877,179.8877,178.3179,178.3277,7367.0
2024-09-06 11:00:00,182.51,182.51,181.11,181.17,22039.0,179.0636,179.0636,177.69,177.7489,22039.0
2024-09-06 11:30:00,181.11,181.11,180.57,180.7,1874.0,177.69,177.69,177.1602,177.2877,1874.0
2024-09-06 12:00:00,180.57,180.84,179.97,179.97,2100.0,177.1602,177.4251,176.5715,176.5715,2100.0
2024-09-06 12:30:00,179.81,180.25,179.81,180.23,1300.0,176.4146,176.8462,176.4146,176.8266,1300.0
2024-09-06 13:00:00,179.94,180.09,179.94,180.09,400.0,176.5421,176.6893,176.5421,176.6893,400.0
2024-09-06 13:30:00,179.74,179.75,179.38,179.59,1168.0,176.3459,176.3557,175.9927,176.1987,1168.0
2024-09-06 14:00:00,179.11,179.63,179.11,179.63,1100.0,175.7278,176.2379,175.7278,176.2379,1100.0
2024-09-06 14:30:00,179.42,179.43,179.11,179.12,5120.0,176.0319,176.0417,175.7278,175.7376,5120.0
2024-09-06 15:00:00,179.25,179.57,179.25,179.57,1200.0,175.8651,176.1791,175.8651,176.1791,1200.0
2024-09-06 15:30:00,179.13,179.81,179.13,179.67,11503.0,175.7474,176.4146,175.7474,176.2772,11503.0
2024-09-09 09:30:00,180.2,180.84,179.73,179.73,1231.0,176.7972,177.4251,176.3361,176.3361,1231.0
2024-09-09 10:00:00,179.8,180.21,179.8,180.15,425.0,176.4047,176.807,176.4047,176.7481,425.0
2024-09-09 10:30:00,179.91,179.91,179.63,179.88,1206.0,176.5127,176.5127,176.2379,176.4832,1206.0
2024-09-09 11:00:00,179.85,179.92,178.91,178.91,1500.0,176.4538,176.5225,175.5315,175.5315,1500.0
2024-09-09 11:30:00,178.86,179.49,178.86,179.47,300.0,175.4825,176.1006,175.4825,176.081,300.0
2024-09-09 12:00:00,179.21,179.42,179.13,179.36,723.0,175.8259,176.0319,175.7474,175.973,723.0
2024-09-09 12:30:00,179.3,179.94,179.3,179.94,3167.0,175.9142,176.5421,175.9142,176.5421,3167.0
2024-09-09 13:00:00,179.83,179.83,179.3,179.3,750.0,176.4342,176.4342,175.9142,175.9142,750.0
2024-09-09 13:30:00,179.11,179.52,178.99,179.52,1008.0,175.7278,176.13,175.61,176.13,1008.0
2024-09-09 14:00:00,179.66,180.11,179.66,180.04,700.0,176.2674,176.7089,176.2674,176.6402,700.0
2024-09-09 14:30:00,179.87,180.56,179.86,180.56,840.0,176.4734,177.1504,176.4636,177.1504,840.0
2024-09-09 15:00:00,180.49,180.49,180.13,180.13,1500.0,177.0817,177.0817,176.7285,176.7285,1500.0
2024-09-09 15:30:00,180.13,180.13,178.95,179.17,4811.0,176.7285,176.7285,175.5708,175.7866,4811.0
2024-09-10 09:30:00,178.8,178.8,174.26,174.48,8629.0,175.4236,175.4236,170.9694,171.1852,8629.0
2024-09-10 10:00:00,174.53,174.53,172.45,172.77,9946.0,171.2343,171.2343,169.1935,169.5075,9946.0
2024-09-10 10:30:00,172.93,173.4,171.89,171.94,13357.0,169.6645,170.1256,168.6441,168.6932,13357.0
2024-09-10 11:00:00,172.07,172.76,171.51,171.61,11077.0,168.8207,169.4977,168.2713,168.3694,11077.0
2024-09-10 11:30:00,171.52,171.63,170.5,170.78,10511.0,168.2811,168.389,167.2804,167.5551,10511.0
2024-09-10 12:00:00,170.74,171.1,170.24,170.34,12040.0,167.5158,167.869,167.0253,167.1234,12040.0
2024-09-10 12:30:00,170.25,170.84,169.8,170.83,20191.0,167.0351,167.6139,166.5936,167.6041,20191.0
2024-09-10 13:00:00,170.6,170.6,169.57,169.95,9356.0,167.3785,167.3785,166.3679,166.7407,9356.0
2024-09-10 13:30:00,169.87,170.04,168.97,168.97,11917.0,166.6623,166.829,165.7792,165.7792,11917.0
2024-09-10 14:00:00,169.1,170.07,169.09,170.02,13662.0,165.9068,166.8585,165.897,166.8094,13662.0
2024-09-10 14:30:00,170.05,170.85,170.01,170.53,10384.0,166.8389,167.6237,166.7996,167.3098,10384.0
2024-09-10 15:00:00,170.48,170.91,170.27,170.91,16483.0,167.2607,167.6826,167.0547,167.6826,16483.0
2024-09-10 15:30:00,171.0,171.8,170.84,171.35,9534.0,167.7709,168.5558,167.6139,168.1143,9534.0
2024-09-11 09:30:00,172.06,172.07,170.27,170.27,2824.0,168.8109,168.8207,167.0547,167.0547,2824.0
2024-09-11 10:00:00,170.31,170.31,169.42,169.67,2092.0,167.0939,167.0939,166.2208,166.466,2092.0
2024-09-11 10:30:00,169.13,169.13,168.12,168.52,3735.0,165.9362,165.9362,164.9453,165.3377,3735.0
2024-09-11 11:00:00,168.97,169.59,168.96,169.09,4745.0,165.7792,166.3875,165.7694,165.897,4745.0
2024-09-11 11:30:00,169.17,169.72,169.0,169.2,8571.0,165.9755,166.5151,165.8087,166.0049,8571.0
2024-09-11 12:00:00,169.07,169.65,169.07,169.1,1700.0,165.8774,166.4464,165.8774,165.9068,1700.0
2024-09-11 12:30:00,169.16,170.06,169.16,169.9,3198.0,165.9657,166.8487,165.9657,166.6917,3198.0
2024-09-11 13:00:00,169.81,169.98,169.13,169.13,2554.0,166.6034,166.7702,165.9362,165.9362,2554.0
2024-09-11 13:30:00,169.1,169.48,168.89,168.89,14614.0,165.9068,166.2796,165.7008,165.7008,14614.0
2024-09-11 14:00:00,168.65,169.16,168.39,168.56,11235.0,165.4653,165.9657,165.2102,165.377,11235.0
2024-09-11 14:30:00,168.46,168.87,167.92,168.08,11677.0,165.2789,165.6811,164.7491,164.9061,11677.0
2024-09-11 15:00:00,168.05,169.12,168.04,169.12,11687.0,164.8766,165.9264,164.8668,165.9264,11687.0
2024-09-11 15:30:00,169.16,169.42,168.49,168.49,14298.0,165.9657,166.2208,165.3083,165.3083,14298.0
2024-09-12 09:30:00,169.49,169.5,168.41,168.63,2400.0,166.2894,166.2992,165.2298,165.4457,2400.0
2024-09-12 10:00:00,168.31,169.51,167.93,168.96,7488.0,165.1317,166.3091,164.7589,165.7694,7488.0
2024-09-12 10:30:00,169.02,172.05,169.02,171.54,8839.0,165.8283,168.8011,165.8283,168.3007,8839.0
2024-09-12 11:00:00,171.41,176.63,171.41,173.88,19081.0,168.1732,173.2946,168.1732,170.5965,19081.0
2024-09-12 11:30:00,173.35,173.35,172.73,172.74,7175.0,170.0765,170.0765,169.4682,169.4781,7175.0
2024-09-12 12:00:00,172.75,173.28,172.61,172.73,3194.0,169.4879,170.0079,169.3505,169.4682,3194.0
2024-09-12 12:30:00,172.75,172.88,172.36,172.88,2175.0,169.4879,169.6154,169.1052,169.6154,2175.0
2024-09-12 13:00:00,172.99,172.99,172.39,172.39,1800.0,169.7233,169.7233,169.1347,169.1347,1800.0
2024-09-12 13:30:00,172.27,172.69,172.17,172.17,3291.0,169.0169,169.429,168.9188,168.9188,3291.0
2024-09-12 14:00:00,172.27,172.61,171.95,172.08,3401.0,169.0169,169.3505,168.703,168.8305,3401.0
2024-09-12 14:30:00,171.95,172.13,171.01,171.33,6279.0,168.703,168.8796,167.7807,168.0947,6279.0
2024-09-12 15:00:00,171.25,171.52,171.06,171.15,4713.0,168.0162,168.2811,167.8298,167.9181,4713.0
2024-09-12 15:30:00,171.08,171.23,170.54,170.74,14336.0,167.8494,167.9966,167.3196,167.5158,14336.0
2024-09-13 09:30:00,171.82,174.21,171.51,173.89,5039.0,168.5754,170.9203,168.2713,170.6063,5039.0
2024-09-13 10:00:00,173.68,174.14,173.0,174.05,5694.0,170.4003,170.8516,169.7331,170.7633,5694.0
2024-09-13 10:30:00,173.85,174.55,173.85,174.2,4223.0,170.5671,171.2539,170.5671,170.9105,4223.0
2024-09-13 11:00:00,174.02,174.02,173.15,173.15,400.0,170.7339,170.7339,169.8803,169.8803,400.0
2024-09-13 11:30:00,172.72,173.13,172.71,172.91,1227.0,169.4584,169.8607,169.4486,169.6448,1227.0
2024-09-13 12:00:00,173.0,173.0,172.66,172.66,1068.0,169.7331,169.7331,169.3996,169.3996,1068.0
2024-09-13 12:30:00,172.54,172.54,172.03,172.22,2900.0,169.2818,169.2818,168.7815,168.9679,2900.0
2024-09-13 13:00:00,172.33,172.42,172.11,172.11,925.0,169.0758,169.1641,168.86,168.86,925.0
2024-09-13 13:30:00,172.39,172.59,172.36,172.36,1269.0,169.1347,169.3309,169.1052,169.1052,1269.0
2024-09-13 14:00:00,172.28,172.28,171.45,171.45,1179.0,169.0267,169.0267,168.2124,168.2124,1179.0
2024-09-13 14:30:00,171.33,172.04,171.32,172.04,1834.0,168.0947,168.7913,168.0849,168.7913,1834.0
2024-09-13 15:00:00,172.01,172.23,171.84,172.13,3273.0,168.7618,168.9777,168.5951,168.8796,3273.0
2024-09-13 15:30:00,172.12,172.45,171.91,172.44,7939.0,168.8698,169.1935,168.6637,169.1837,7939.0
2024-09-16 09:30:00,175.47,176.24,173.66,173.99,3300.0,172.1565,172.912,170.3807,170.7045,3300.0
2024-09-16 10:00:00,173.95,173.95,172.56,172.78,2900.0,170.6652,170.6652,169.3015,169.5173,2900.0
2024-09-16 10:30:00,172.05,172.71,172.05,172.3,1500.0,168.8011,169.4486,168.8011,169.0464,1500.0
2024-09-16 11:00:00,172.43,173.12,172.43,173.02,1300.0,169.1739,169.8509,169.1739,169.7528,1300.0
2024-09-16 11:30:00,173.72,174.76,173.72,174.68,900.0,170.4396,171.4599,170.4396,171.3814,900.0
2024-09-16 12:00:00,174.02,174.02,172.52,172.78,1000.0,170.7339,170.7339,169.2622,169.5173,1000.0
2024-09-16 12:30:00,172.9,173.34,172.9,173.2,1481.0,169.635,170.0667,169.635,169.9294,1481.0
2024-09-16 13:00:00,173.23,173.3,173.11,173.11,800.0,169.9588,170.0275,169.8411,169.8411,800.0
2024-09-16 13:30:00,173.35,173.53,173.12,173.53,1537.0,170.0765,170.2531,169.8509,170.2531,1537.0
2024-09-16 14:00:00,174.03,174.04,173.79,173.79,1462.0,170.7437,170.7535,170.5082,170.5082,1462.0
2024-09-16 14:30:00,174.02,174.44,174.02,174.26,700.0,170.7339,171.146,170.7339,170.9694,700.0
2024-09-16 15:00:00,174.43,174.75,174.34,174.74,2533.0,171.1361,171.4501,171.0478,171.4403,2533.0
2024-09-16 15:30:00,174.79,175.24,174.79,174.93,4294.0,171.4893,171.9308,171.4893,171.6267,4294.0
2024-09-17 09:30:00,175.18,175.91,175.18,175.3,625.0,171.872,172.5882,171.872,171.9897,625.0
2024-09-17 10:00:00,175.37,177.1,175.37,177.1,600.0,172.0584,173.7557,172.0584,173.7557,600.0
2024-09-17 10:30:00,177.25,178.02,177.19,177.62,2468.0,173.9029,174.6584,173.844,174.2659,2468.0
2024-09-17 11:00:00,177.72,177.83,177.42,177.77,1332.0,174.364,174.4719,174.0697,174.4131,1332.0
2024-09-17 11:30:00,178.04,179.23,178.04,179.02,2400.0,174.678,175.8455,174.678,175.6395,2400.0
2024-09-17 12:00:00,178.97,179.3,178.45,179.3,1900.0,175.5904,175.9142,175.0802,175.9142,1900.0
2024-09-17 12:30:00,179.2,179.93,178.93,179.74,2043.0,175.8161,176.5323,175.5512,176.3459,2043.0
2024-09-17 13:00:00,179.53,179.61,179.29,179.41,2300.0,176.1398,176.2183,175.9044,176.0221,2300.0
2024-09-17 13:30:00,179.4,179.75,179.24,179.74,2141.0,176.0123,176.3557,175.8553,176.3459,2141.0
2024-09-17 14:00:00,179.82,179.82,179.42,179.42,1443.0,176.4244,176.4244,176.0319,176.0319,1443.0
2024-09-17 14:30:00,179.3,180.0,179.3,179.79,1600.0,175.9142,176.601,175.9142,176.3949,1600.0
2024-09-17 15:00:00,179.74,180.28,179.74,179.84,1000.0,176.3459,176.8757,176.3459,176.444,1000.0
2024-09-17 15:30:00,179.89,179.89,179.39,179.73,9444.0,176.493,176.493,176.0025,176.3361,9444.0
2024-09-18 09:30:00,179.75,180.42,179.75,179.81,1500.0,176.3557,177.013,176.3557,176.4146,1500.0
2024-09-18 10:00:00,180.14,180.14,179.78,179.78,827.0,176.7383,176.7383,176.3851,176.3851,827.0
2024-09-18 10:30:00,180.06,180.13,179.24,179.33,1600.0,176.6598,176.7285,175.8553,175.9436,1600.0
2024-09-18 11:00:00,179.51,180.08,179.47,180.08,1074.0,176.1202,176.6795,176.081,176.6795,1074.0
2024-09-18 11:30:00,179.59,179.59,178.82,178.88,1000.0,176.1987,176.1987,175.4432,175.5021,1000.0
2024-09-18 12:00:00,178.83,179.51,178.83,179.51,757.0,175.4531,176.1202,175.4531,176.1202,757.0
2024-09-18 12:30:00,179.19,179.26,179.14,179.26,2100.0,175.8063,175.8749,175.7572,175.8749,2100.0
2024-09-18 13:00:00,179.28,180.07,179.28,179.96,9905.0,175.8946,176.6696,175.8946,176.5617,9905.0
2024-09-18 13:30:00,180.0,180.39,179.8,180.07,4809.0,176.601,176.9836,176.4047,176.6696,4809.0
2024-09-18 14:00:00,180.26,182.5,180.26,180.68,2851.0,176.8561,179.0538,176.8561,177.2681,2851.0
2024-09-18 14:30:00,180.88,180.91,180.88,180.91,200.0,177.4643,177.4938,177.4643,177.4938,200.0
2024-09-18 15:00:00,179.95,180.61,179.59,180.48,750.0,176.5519,177.1994,176.1987,177.0719,750.0
2024-09-18 15:30:00,180.36,180.36,178.02,178.11,4892.0,176.9542,176.9542,174.6584,174.7467,4892.0
2024-09-19 09:30:00,181.0,181.0,179.75,179.75,4849.0,177.5821,177.5821,176.3557,176.3557,4849.0
2024-09-19 10:00:00,180.19,180.55,179.72,180.54,1492.0,176.7874,177.1406,176.3262,177.1308,1492.0
2024-09-19 10:30:00,180.61,180.61,180.61,180.61,100.0,177.1994,177.1994,177.1994,177.1994,100.0
2024-09-19 11:00:00,179.92,181.73,179.92,181.73,3696.0,176.5225,178.2983,176.5225,178.2983,3696.0
2024-09-19 11:30:00,181.69,182.45,181.64,182.29,519.0,178.259,179.0047,178.21,178.8477,519.0
2024-09-19 12:00:00,182.27,182.5,182.1,182.5,1800.0,178.8281,179.0538,178.6613,179.0538,1800.0
2024-09-19 12:30:00,182.51,182.79,182.51,182.77,1916.0,179.0636,179.3383,179.0636,179.3187,1916.0
2024-09-19 13:00:00,182.86,182.95,182.83,182.88,1357.0,179.407,179.4953,179.3775,179.4266,1357.0
2024-09-19 13:30:00,183.02,183.79,183.02,183.51,6695.0,179.5639,180.3194,179.5639,180.0447,6695.0
2024-09-19 14:00:00,183.35,183.35,182.34,182.46,1830.0,179.8877,179.8877,178.8968,179.0145,1830.0
2024-09-19 14:30:00,182.48,182.97,182.47,182.68,1219.0,179.0341,179.5149,179.0243,179.2304,1219.0
2024-09-19 15:00:00,182.84,182.84,182.52,182.55,1300.0,179.3873,179.3873,179.0734,179.1028,1300.0
2024-09-19 15:30:00,182.35,182.35,181.42,181.6,3805.0,178.9066,178.9066,177.9941,178.1707,3805.0
2024-09-20 09:30:00,179.0,180.18,178.5,179.17,64763.0,175.6198,176.7776,175.1293,175.7866,64763.0
2024-09-20 10:00:00,179.05,180.31,179.05,180.18,27935.0,175.6689,176.9051,175.6689,176.7776,27935.0
2024-09-20 10:30:00,180.15,181.0,179.71,179.92,35086.0,176.7481,177.5821,176.3164,176.5225,35086.0
2024-09-20 11:00:00,179.95,180.89,179.95,180.43,37247.0,176.5519,177.4742,176.5519,177.0228,37247.0
2024-09-20 11:30:00,180.16,180.59,179.93,180.36,10445.0,176.7579,177.1798,176.5323,176.9542,10445.0
2024-09-20 12:00:00,180.43,181.0,180.27,180.94,18716.0,177.0228,177.5821,176.8659,177.5232,18716.0
2024-09-20 12:30:00,180.96,182.0,180.96,181.93,16105.0,177.5428,178.5632,177.5428,178.4945,16105.0
2024-09-20 13:00:00,181.99,182.06,181.12,181.82,4897.0,178.5534,178.6221,177.6998,178.3866,4897.0
2024-09-20 13:30:00,181.81,182.0,181.25,182.0,7506.0,178.3768,178.5632,177.8274,178.5632,7506.0
2024-09-20 14:00:00,181.78,181.78,180.7,181.21,27945.0,178.3473,178.3473,177.2877,177.7881,27945.0
2024-09-20 14:30:00,181.14,181.25,180.65,181.2,6383.0,177.7194,177.8274,177.2387,177.7783,6383.0
2024-09-20 15:00:00,181.28,181.57,181.15,181.19,5878.0,177.8568,178.1413,177.7292,177.7685,5878.0
2024-09-20 15:30:00,181.36,181.92,181.04,181.04,17758.0,177.9353,178.4847,177.6213,177.6213,17758.0
2024-09-23 09:30:00,182.96,185.15,182.72,185.13,9832.0,179.5051,181.6537,179.2696,181.6341,9832.0
2024-09-23 10:00:00,184.88,186.03,184.86,185.81,13504.0,181.3888,182.5171,181.3692,182.3012,13504.0
2024-09-23 10:30:00,185.82,185.92,185.01,185.63,7496.0,182.3111,182.4092,181.5164,182.1246,7496.0
2024-09-23 11:00:00,185.56,185.56,184.31,184.74,3491.0,182.056,182.056,180.8296,181.2515,3491.0
2024-09-23 11:30:00,184.7,185.47,184.64,184.84,3960.0,181.2122,181.9677,181.1533,181.3496,3960.0
2024-09-23 12:00:00,184.51,184.67,182.4,182.4,3442.0,181.0258,181.1828,178.9556,178.9556,3442.0
2024-09-23 12:30:00,182.67,183.67,182.67,183.67,3700.0,179.2205,180.2017,179.2205,180.2017,3700.0
2024-09-23 13:00:00,184.17,184.77,183.77,184.76,2749.0,180.6922,181.2809,180.2998,181.2711,2749.0
2024-09-23 13:30:00,184.88,184.96,184.55,184.81,1873.0,181.3888,181.4673,181.065,181.3201,1873.0
2024-09-23 14:00:00,184.61,184.78,184.21,184.64,4786.0,181.1239,181.2907,180.7315,181.1533,4786.0
2024-09-23 14:30:00,184.43,184.59,184.1,184.1,2484.0,180.9473,181.1043,180.6235,180.6235,2484.0
2024-09-23 15:00:00,184.55,184.88,184.34,184.87,2174.0,181.065,181.3888,180.859,181.379,2174.0
2024-09-23 15:30:00,184.6,185.5,184.35,185.35,13224.0,181.1141,181.9971,180.8688,181.8499,13224.0
2024-09-24 09:30:00,188.1,188.78,184.79,185.57,11367.0,184.548,185.2152,181.3005,182.0658,11367.0
2024-09-24 10:00:00,185.5,186.8,185.5,186.05,3037.0,181.9971,183.2726,181.9971,182.5367,3037.0
2024-09-24 10:30:00,186.13,186.13,185.36,185.75,592.0,182.6152,182.6152,181.8597,182.2424,592.0
2024-09-24 11:00:00,185.78,185.78,185.08,185.09,2294.0,182.2718,182.2718,181.585,181.5948,2294.0
2024-09-24 11:30:00,184.88,184.88,184.39,184.65,939.0,181.3888,181.3888,180.9081,181.1632,939.0
2024-09-24 12:00:00,184.82,185.16,184.54,185.16,1872.0,181.3299,181.6635,181.0552,181.6635,1872.0
2024-09-24 12:30:00,185.02,185.73,185.02,185.63,2105.0,181.5262,182.2228,181.5262,182.1246,2105.0
2024-09-24 13:00:00,185.42,185.78,185.39,185.6,1700.0,181.9186,182.2718,181.8892,182.0952,1700.0
2024-09-24 13:30:00,185.67,185.74,185.39,185.62,2441.0,182.1639,182.2326,181.8892,182.1148,2441.0
2024-09-24 14:00:00,185.74,185.74,185.36,185.41,2524.0,182.2326,182.2326,181.8597,181.9088,2524.0
2024-09-24 14:30:00,185.51,185.93,185.51,185.87,1250.0,182.0069,182.419,182.0069,182.3601,1250.0
2024-09-24 15:00:00,185.85,186.07,185.77,185.94,5219.0,182.3405,182.5563,182.262,182.4288,5219.0
2024-09-24 15:30:00,185.86,186.25,185.35,185.38,12844.0,182.3503,182.7329,181.8499,181.8794,12844.0
2024-09-25 09:30:00,185.19,185.84,182.71,183.12,5140.0,181.693,182.3307,179.2598,179.662,5140.0
2024-09-25 10:00:00,183.42,183.58,182.5,182.57,2315.0,179.9564,180.1134,179.0538,179.1224,2315.0
2024-09-25 10:30:00,182.88,183.31,182.74,182.94,700.0,179.4266,179.8485,179.2892,179.4854,700.0
2024-09-25 11:00:00,183.42,183.42,182.39,182.49,5429.0,179.9564,179.9564,178.9458,179.0439,5429.0
2024-09-25 11:30:00,182.37,182.4,181.53,181.63,2107.0,178.9262,178.9556,178.1021,178.2002,2107.0
2024-09-25 12:00:00,181.77,181.79,180.67,180.79,4373.0,178.3375,178.3572,177.2583,177.376,4373.0
2024-09-25 12:30:00,180.66,180.66,180.03,180.15,3935.0,177.2485,177.2485,176.6304,176.7481,3935.0
2024-09-25 13:00:00,180.04,180.99,180.04,180.72,1345.0,176.6402,177.5723,176.6402,177.3074,1345.0
2024-09-25 13:30:00,180.79,180.96,180.53,180.89,2821.0,177.376,177.5428,177.121,177.4742,2821.0
2024-09-25 14:00:00,180.81,181.18,180.81,181.09,2481.0,177.3957,177.7587,177.3957,177.6704,2481.0
2024-09-25 14:30:00,181.2,181.21,180.82,180.82,1959.0,177.7783,177.7881,177.4055,177.4055,1959.0
2024-09-25 15:00:00,180.6,180.67,180.26,180.44,2466.0,177.1896,177.2583,176.8561,177.0327,2466.0
2024-09-25 15:30:00,180.47,180.69,180.28,180.53,8699.0,177.0621,177.2779,176.8757,177.121,8699.0
2024-09-26 09:30:00,175.81,176.0,171.98,173.15,108589.0,172.4901,172.6765,168.7324,169.8803,108589.0
2024-09-26 10:00:00,172.5,172.95,171.86,172.72,8622.0,169.2426,169.6841,168.6147,169.4584,8622.0
2024-09-26 10:30:00,172.91,173.25,170.5,170.99,10029.0,169.6448,169.9784,167.2804,167.7611,10029.0
2024-09-26 11:00:00,170.78,170.99,169.78,170.36,14642.0,167.5551,167.7611,166.574,167.143,14642.0
2024-09-26 11:30:00,170.67,170.92,169.66,170.03,8104.0,167.4471,167.6924,166.4562,166.8192,8104.0
2024-09-26 12:00:00,170.11,170.36,169.71,169.71,6120.0,166.8977,167.143,166.5053,166.5053,6120.0
2024-09-26 12:30:00,169.6,170.12,169.03,169.4,4527.0,166.3974,166.9075,165.8381,166.2011,4527.0
2024-09-26 13:00:00,169.54,170.0,169.15,169.22,2875.0,166.3385,166.7898,165.9558,166.0245,2875.0
2024-09-26 13:30:00,169.42,169.84,169.3,169.65,2400.0,166.2208,166.6328,166.103,166.4464,2400.0
2024-09-26 14:00:00,169.67,170.49,169.56,170.22,3690.0,166.466,167.2705,166.3581,167.0056,3690.0
2024-09-26 14:30:00,170.54,170.54,169.9,170.33,5731.0,167.3196,167.3196,166.6917,167.1136,5731.0
2024-09-26 15:00:00,170.2,170.2,169.08,169.21,7508.0,166.986,166.986,165.8872,166.0147,7508.0
2024-09-26 15:30:00,169.07,169.07,168.23,168.83,20534.0,165.8774,165.8774,165.0532,165.6419,20534.0
2024-09-27 09:30:00,170.45,172.0,170.44,171.45,4718.0,167.2313,168.752,167.2215,168.2124,4718.0
2024-09-27 10:00:00,171.26,173.07,171.26,172.44,6270.0,168.026,169.8018,168.026,169.1837,6270.0
2024-09-27 10:30:00,172.45,172.61,171.95,171.99,4200.0,169.1935,169.3505,168.703,168.7422,4200.0
2024-09-27 11:00:00,172.1,172.19,171.69,171.89,3900.0,168.8501,168.9384,168.4479,168.6441,3900.0
2024-09-27 11:30:00,171.99,172.1,171.61,172.1,1400.0,168.7422,168.8501,168.3694,168.8501,1400.0
2024-09-27 12:00:00,171.55,171.73,171.13,171.13,1975.0,168.3105,168.4871,167.8985,167.8985,1975.0
2024-09-27 12:30:00,171.06,171.35,170.75,171.3,2315.0,167.8298,168.1143,167.5256,168.0652,2315.0
2024-09-27 13:00:00,170.82,170.83,169.6,169.77,5137.0,167.5943,167.6041,166.3974,166.5641,5137.0
2024-09-27 13:30:00,169.63,169.93,169.4,169.93,4288.0,166.4268,166.7211,166.2011,166.7211,4288.0
2024-09-27 14:00:00,169.91,170.61,169.88,170.31,4219.0,166.7015,167.3883,166.6721,167.0939,4219.0
2024-09-27 14:30:00,170.33,170.75,170.08,170.74,3114.0,167.1136,167.5256,166.8683,167.5158,3114.0
2024-09-27 15:00:00,170.76,171.23,170.65,171.15,6193.0,167.5354,167.9966,167.4275,167.9181,6193.0
2024-09-27 15:30:00,171.06,171.96,170.46,170.47,29526.0,167.8298,168.7128,167.2411,167.2509,29526.0
2024-09-30 09:30:00,170.4,170.4,168.86,169.21,29057.0,167.1822,167.1822,165.6713,166.0147,29057.0
2024-09-30 10:00:00,169.75,171.13,169.75,170.52,2000.0,166.5445,167.8985,166.5445,167.3,2000.0
2024-09-30 10:30:00,170.27,172.14,170.27,171.68,4562.0,167.0547,168.8894,167.0547,168.4381,4562.0
2024-09-30 11:00:00,171.67,171.67,170.91,170.98,2390.0,168.4283,168.4283,167.6826,167.7513,2390.0
2024-09-30 11:30:00,170.74,171.14,170.61,170.92,1612.0,167.5158,167.9083,167.3883,167.6924,1612.0
2024-09-30 12:00:00,170.93,171.41,170.93,171.3,1936.0,167.7022,168.1732,167.7022,168.0652,1936.0
2024-09-30 12:30:00,171.51,171.51,170.65,170.65,1845.0,168.2713,168.2713,167.4275,167.4275,1845.0
2024-09-30 13:00:00,170.61,170.86,170.61,170.69,950.0,167.3883,167.6336,167.3883,167.4668,950.0
2024-09-30 13:30:00,171.04,171.04,170.63,170.7,1300.0,167.8102,167.8102,167.4079,167.4766,1300.0
2024-09-30 14:00:00,170.45,170.46,169.95,170.15,2250.0,167.2313,167.2411,166.7407,166.937,2250.0
2024-09-30 14:30:00,170.3,170.97,170.25,170.89,900.0,167.0841,167.7415,167.0351,167.663,900.0
2024-09-30 15:00:00,170.94,171.13,170.81,170.94,1900.0,167.712,167.8985,167.5845,167.712,1900.0
2024-09-30 15:30:00,170.96,172.55,170.82,172.26,22520.0,167.7317,169.2916,167.5943,169.0071,22520.0
2024-10-01 09:30:00,170.18,174.84,170.18,174.76,7574.0,166.9664,171.5384,166.9664,171.4599,7574.0
2024-10-01 10:00:00,174.42,175.99,174.0,175.12,11017.0,171.1263,172.6667,170.7143,171.8131,11017.0
2024-10-01 10:30:00,175.15,176.6,175.0,176.6,5332.0,171.8425,173.2652,171.6954,173.2652,5332.0
2024-10-01 11:00:00,176.87,177.13,176.23,176.92,4274.0,173.5301,173.7852,172.9022,173.5791,4274.0
2024-10-01 11:30:00,177.21,177.49,176.83,176.96,3232.0,173.8636,174.1384,173.4908,173.6184,3232.0
2024-10-01 12:00:00,176.53,177.06,176.42,176.67,2969.0,173.1965,173.7165,173.0886,173.3338,2969.0
2024-10-01 12:30:00,176.62,177.84,176.62,177.66,3735.0,173.2848,174.4818,173.2848,174.3052,3735.0
2024-10-01 13:00:00,177.46,178.7,177.46,177.86,7118.0,174.1089,175.3255,174.1089,174.5014,7118.0
2024-10-01 13:30:00,177.85,177.96,177.08,177.5,5280.0,174.4916,174.5995,173.7361,174.1482,5280.0
2024-10-01 14:00:00,177.8,178.0,177.46,177.7,4096.0,174.4425,174.6387,174.1089,174.3444,4096.0
2024-10-01 14:30:00,177.48,177.71,177.24,177.4,3905.0,174.1285,174.3542,173.8931,174.0501,3905.0
2024-10-01 15:00:00,177.3,177.49,176.79,177.25,4636.0,173.9519,174.1384,173.4516,173.9029,4636.0
2024-10-01 15:30:00,176.98,177.6,176.38,177.52,13856.0,173.638,174.2463,173.0493,174.1678,13856.0
2024-10-02 09:30:00,182.67,182.72,180.0,181.62,19229.0,179.2205,179.2696,176.601,178.1904,19229.0
2024-10-02 10:00:00,181.8,183.26,181.54,182.14,21529.0,178.367,179.7994,178.1119,178.7006,21529.0
2024-10-02 10:30:00,182.1,182.64,180.12,180.12,11278.0,178.6613,179.1911,176.7187,176.7187,11278.0
2024-10-02 11:00:00,179.5,179.89,178.77,179.14,9127.0,176.1104,176.493,175.3942,175.7572,9127.0
2024-10-02 11:30:00,179.15,180.15,179.11,179.33,9688.0,175.767,176.7481,175.7278,175.9436,9688.0
2024-10-02 12:00:00,179.45,179.71,179.27,179.28,3799.0,176.0613,176.3164,175.8847,175.8946,3799.0
2024-10-02 12:30:00,179.13,179.16,178.67,178.67,3468.0,175.7474,175.7768,175.2961,175.2961,3468.0
2024-10-02 13:00:00,178.65,179.56,178.65,179.56,4258.0,175.2765,176.1693,175.2765,176.1693,4258.0
2024-10-02 13:30:00,179.44,179.59,179.34,179.47,2764.0,176.0515,176.1987,175.9534,176.081,2764.0
2024-10-02 14:00:00,179.48,179.48,179.01,179.17,4070.0,176.0908,176.0908,175.6297,175.7866,4070.0
2024-10-02 14:30:00,179.32,180.47,179.31,180.25,4539.0,175.9338,177.0621,175.924,176.8462,4539.0
2024-10-02 15:00:00,180.19,180.63,179.93,180.4,6215.0,176.7874,177.2191,176.5323,176.9934,6215.0
2024-10-02 15:30:00,180.38,181.5,180.38,181.35,23044.0,176.9738,178.0726,176.9738,177.9255,23044.0
2024-10-03 09:30:00,181.2,182.23,181.0,182.23,24843.0,177.7783,178.7889,177.5821,178.7889,24843.0
2024-10-03 10:00:00,182.22,185.81,182.22,185.81,12463.0,178.779,182.3012,178.779,182.3012,12463.0
2024-10-03 10:30:00,185.71,186.69,185.45,185.56,9759.0,182.2031,183.1646,181.948,182.056,9759.0
2024-10-03 11:00:00,184.9,185.47,184.74,185.29,5814.0,181.4084,181.9677,181.2515,181.7911,5814.0
2024-10-03 11:30:00,185.21,185.39,184.99,185.39,1614.0,181.7126,181.8892,181.4967,181.8892,1614.0
2024-10-03 12:00:00,185.54,186.91,185.54,186.32,2400.0,182.0363,183.3805,182.0363,182.8016,2400.0
2024-10-03 12:30:00,186.27,187.42,186.27,187.42,3100.0,182.7526,183.8808,182.7526,183.8808,3100.0
2024-10-03 13:00:00,187.04,187.47,186.99,187.14,2200.0,183.508,183.9299,183.459,183.6061,2200.0
2024-10-03 13:30:00,187.06,187.34,186.81,186.93,2900.0,183.5276,183.8024,183.2824,183.4001,2900.0
2024-10-03 14:00:00,187.2,187.78,187.07,187.65,4888.0,183.665,184.234,183.5375,184.1065,4888.0
2024-10-03 14:30:00,187.65,188.32,187.65,188.15,13493.0,184.1065,184.7639,184.1065,184.5971,13493.0
2024-10-03 15:00:00,188.14,188.82,187.94,188.66,8645.0,184.5873,185.2544,184.391,185.0974,8645.0
2024-10-03 15:30:00,188.5,188.61,187.71,188.24,16491.0,184.9405,185.0484,184.1654,184.6854,16491.0
2024-10-04 09:30:00,191.5,191.5,189.83,191.01,7722.0,187.8838,187.8838,186.2453,187.4031,7722.0
2024-10-04 10:00:00,191.05,192.04,190.83,191.95,5363.0,187.4423,188.4136,187.2265,188.3253,5363.0
2024-10-04 10:30:00,191.72,192.88,190.88,192.88,7883.0,188.0996,189.2377,187.2755,189.2377,7883.0
2024-10-04 11:00:00,193.09,194.09,192.3,192.53,4305.0,189.4438,190.4249,188.6687,188.8944,4305.0
2024-10-04 11:30:00,192.78,193.81,192.78,193.57,3509.0,189.1396,190.1502,189.1396,189.9147,3509.0
2024-10-04 12:00:00,193.75,194.86,193.75,194.86,3858.0,190.0913,191.1804,190.0913,191.1804,3858.0
2024-10-04 12:30:00,194.79,195.47,194.79,194.97,2571.0,191.1117,191.7788,191.1117,191.2883,2571.0
2024-10-04 13:00:00,194.94,195.44,194.85,195.04,4100.0,191.2588,191.7494,191.1705,191.357,4100.0
2024-10-04 13:30:00,194.94,194.97,194.44,194.69,2503.0,191.2588,191.2883,190.7683,191.0136,2503.0
2024-10-04 14:00:00,194.84,195.0,193.51,193.54,8032.0,191.1607,191.3177,189.8558,189.8853,8032.0
2024-10-04 14:30:00,193.28,194.15,193.22,194.11,6945.0,189.6302,190.4838,189.5713,190.4445,6945.0
2024-10-04 15:00:00,194.08,194.14,193.52,193.59,3500.0,190.4151,190.4739,189.8657,189.9343,3500.0
2024-10-04 15:30:00,193.73,194.63,193.73,194.63,13997.0,190.0717,190.9547,190.0717,190.9547,13997.0
2024-10-07 09:30:00,195.95,198.36,195.16,197.14,20184.0,192.2498,194.6143,191.4747,193.4173,20184.0
2024-10-07 10:00:00,196.51,197.08,196.51,196.94,3271.0,192.7992,193.3584,192.7992,193.2211,3271.0
2024-10-07 10:30:00,197.21,199.0,197.18,198.55,5208.0,193.486,195.2422,193.4565,194.8007,5208.0
2024-10-07 11:00:00,198.48,199.64,198.48,199.58,7378.0,194.732,195.8701,194.732,195.8112,7378.0
2024-10-07 11:30:00,199.54,200.0,199.01,199.83,8836.0,195.772,196.2233,195.252,196.0565,8836.0
2024-10-07 12:00:00,199.86,200.21,199.13,199.51,10036.0,196.0859,196.4293,195.3697,195.7425,10036.0
2024-10-07 12:30:00,199.87,200.19,199.49,199.77,4825.0,196.0957,196.4097,195.7229,195.9976,4825.0
2024-10-07 13:00:00,199.95,200.38,199.77,199.77,9430.0,196.1742,196.5961,195.9976,195.9976,9430.0
2024-10-07 13:30:00,199.75,200.06,199.43,199.71,9682.0,195.978,196.2822,195.6641,195.9388,9682.0
2024-10-07 14:00:00,199.75,200.22,199.42,200.22,14096.0,195.978,196.4391,195.6542,196.4391,14096.0
2024-10-07 14:30:00,200.16,200.35,199.47,199.68,13704.0,196.3803,196.5667,195.7033,195.9093,13704.0
2024-10-07 15:00:00,199.45,200.22,198.81,200.14,20364.0,195.6837,196.4391,195.0558,196.3606,20364.0
2024-10-07 15:30:00,199.88,200.25,199.52,199.54,36265.0,196.1056,196.4686,195.7524,195.772,36265.0
2024-10-08 09:30:00,196.27,196.56,192.0,192.65,9217.0,192.5637,192.8483,188.3744,189.0121,9217.0
2024-10-08 10:00:00,193.25,193.69,192.85,192.85,2568.0,189.6008,190.0324,189.2083,189.2083,2568.0
2024-10-08 10:30:00,192.68,193.83,192.68,193.8,2348.0,189.0415,190.1698,189.0415,190.1404,2348.0
2024-10-08 11:00:00,194.0,194.24,193.65,193.89,3306.0,190.3366,190.5721,189.9932,190.2287,3306.0
2024-10-08 11:30:00,194.03,194.77,194.03,194.51,2854.0,190.366,191.0921,190.366,190.837,2854.0
2024-10-08 12:00:00,194.23,194.62,194.19,194.37,4433.0,190.5622,190.9449,190.523,190.6996,4433.0
2024-10-08 12:30:00,194.32,194.5,194.12,194.5,2557.0,190.6506,190.8272,190.4543,190.8272,2557.0
2024-10-08 13:00:00,194.43,195.25,193.96,194.91,5076.0,190.7585,191.563,190.2973,191.2294,5076.0
2024-10-08 13:30:00,194.76,195.05,194.47,194.6,2736.0,191.0822,191.3668,190.7977,190.9253,2736.0
2024-10-08 14:00:00,194.3,194.54,193.73,193.88,4588.0,190.6309,190.8664,190.0717,190.2189,4588.0
2024-10-08 14:30:00,193.98,194.18,193.76,194.18,2480.0,190.317,190.5132,190.1011,190.5132,2480.0
2024-10-08 15:00:00,194.0,194.0,193.39,193.83,4732.0,190.3366,190.3366,189.7381,190.1698,4732.0
2024-10-08 15:30:00,193.88,194.91,192.52,193.79,78151.0,190.2189,191.2294,188.8845,190.1306,78151.0
2024-10-09 09:30:00,192.52,194.44,191.58,192.96,15157.0,188.8845,190.7683,187.9623,189.3162,15157.0
2024-10-09 10:00:00,192.96,193.15,191.15,191.2,3741.0,189.3162,189.5026,187.5404,187.5895,3741.0
2024-10-09 10:30:00,191.22,192.54,191.22,192.37,11813.0,187.6091,188.9042,187.6091,188.7374,11813.0
2024-10-09 11:00:00,192.3,193.35,192.3,193.21,3488.0,188.6687,189.6989,188.6687,189.5615,3488.0
2024-10-09 11:30:00,193.25,193.31,192.67,192.75,4200.0,189.6008,189.6596,189.0317,189.1102,4200.0
2024-10-09 12:00:00,192.92,193.25,192.85,193.07,1500.0,189.277,189.6008,189.2083,189.4242,1500.0
2024-10-09 12:30:00,192.76,192.91,192.3,192.89,3289.0,189.12,189.2672,188.6687,189.2476,3289.0
2024-10-09 13:00:00,192.81,193.11,192.73,192.95,1600.0,189.1691,189.4634,189.0906,189.3064,1600.0
2024-10-09 13:30:00,192.82,193.39,192.33,193.31,2483.0,189.1789,189.7381,188.6981,189.6596,2483.0
2024-10-09 14:00:00,193.31,193.53,192.95,192.99,3900.0,189.6596,189.8755,189.3064,189.3457,3900.0
2024-10-09 14:30:00,192.95,193.21,192.9,193.12,2905.0,189.3064,189.5615,189.2574,189.4732,2905.0
2024-10-09 15:00:00,193.2,193.41,193.03,193.34,4775.0,189.5517,189.7577,189.3849,189.6891,4775.0
2024-10-09 15:30:00,193.37,193.95,193.31,193.78,19203.0,189.7185,190.2875,189.6596,190.1207,19203.0
2024-10-10 09:30:00,194.93,195.62,194.26,195.35,2121.0,191.249,191.926,190.5917,191.6611,2121.0
2024-10-10 10:00:00,195.62,196.94,195.3,196.83,1576.0,191.926,193.2211,191.612,193.1132,1576.0
2024-10-10 10:30:00,196.51,197.61,196.14,196.14,5938.0,192.7992,193.8784,192.4362,192.4362,5938.0
2024-10-10 11:00:00,196.06,196.14,194.72,195.13,2125.0,192.3577,192.4362,191.043,191.4453,2125.0
2024-10-10 11:30:00,194.95,196.07,194.95,195.95,2098.0,191.2687,192.3675,191.2687,192.2498,2098.0
2024-10-10 12:00:00,196.08,196.44,196.08,196.2,1302.0,192.3773,192.7305,192.3773,192.495,1302.0
2024-10-10 12:30:00,196.29,196.68,196.03,196.03,3045.0,192.5833,192.966,192.3283,192.3283,3045.0
2024-10-10 13:00:00,195.93,195.93,195.44,195.79,670.0,192.2301,192.2301,191.7494,192.0928,670.0
2024-10-10 13:30:00,195.9,196.08,195.7,195.92,1790.0,192.2007,192.3773,192.0045,192.2203,1790.0
2024-10-10 14:00:00,195.79,195.98,195.47,195.81,1270.0,192.0928,192.2792,191.7788,192.1124,1270.0
2024-10-10 14:30:00,195.8,195.8,195.57,195.69,1391.0,192.1026,192.1026,191.8769,191.9947,1391.0
2024-10-10 15:00:00,195.51,195.51,194.94,194.94,2679.0,191.8181,191.8181,191.2588,191.2588,2679.0
2024-10-10 15:30:00,194.85,194.86,194.03,194.06,12017.0,191.1705,191.1804,190.366,190.3955,12017.0
2024-10-11 09:30:00,192.62,195.0,192.62,194.85,2792.0,188.9827,191.3177,188.9827,191.1705,2792.0
2024-10-11 10:00:00,194.23,195.45,194.23,195.2,866.0,190.5622,191.7592,190.5622,191.5139,866.0
2024-10-11 10:30:00,195.13,195.15,194.64,194.97,900.0,191.4453,191.4649,190.9645,191.2883,900.0
2024-10-11 11:00:00,194.91,194.91,194.45,194.53,500.0,191.2294,191.2294,190.7781,190.8566,500.0
2024-10-11 11:30:00,194.31,194.46,194.31,194.33,800.0,190.6407,190.7879,190.6407,190.6604,800.0
2024-10-11 12:00:00,194.63,195.06,194.58,195.0,2500.0,190.9547,191.3766,190.9056,191.3177,2500.0
2024-10-11 12:30:00,195.29,195.51,195.29,195.46,800.0,191.6022,191.8181,191.6022,191.769,800.0
2024-10-11 13:00:00,195.29,195.66,195.29,195.66,1700.0,191.6022,191.9652,191.6022,191.9652,1700.0
2024-10-11 13:30:00,195.8,195.84,195.63,195.82,482.0,192.1026,192.1418,191.9358,192.1222,482.0
2024-10-11 14:00:00,195.75,195.81,195.42,195.48,900.0,192.0535,192.1124,191.7298,191.7886,900.0
2024-10-11 14:30:00,195.34,195.95,195.34,195.58,2278.0,191.6513,192.2498,191.6513,191.8868,2278.0
2024-10-11 15:00:00,195.38,195.56,195.29,195.32,2000.0,191.6905,191.8671,191.6022,191.6317,2000.0
2024-10-11 15:30:00,195.15,195.28,194.76,195.05,5264.0,191.4649,191.5924,191.0822,191.3668,5264.0
2024-10-14 09:30:00,191.88,192.73,191.6,192.4,1015.0,188.2566,189.0906,187.9819,188.7668,1015.0
2024-10-14 10:00:00,192.29,192.29,192.0,192.05,400.0,188.6589,188.6589,188.3744,188.4234,400.0
2024-10-14 10:30:00,191.88,192.35,191.78,192.35,830.0,188.2566,188.7178,188.1585,188.7178,830.0
2024-10-14 11:00:00,191.66,191.7,191.5,191.7,704.0,188.0408,188.08,187.8838,188.08,704.0
2024-10-14 11:30:00,191.0,191.0,190.96,190.99,300.0,187.3932,187.3932,187.354,187.3834,300.0
2024-10-14 12:00:00,191.01,191.28,190.92,190.92,1001.0,187.4031,187.668,187.3148,187.3148,1001.0
2024-10-14 12:30:00,190.82,191.58,190.82,191.58,1148.0,187.2166,187.9623,187.2166,187.9623,1148.0
2024-10-14 13:00:00,191.57,191.57,191.16,191.54,1488.0,187.9525,187.9525,187.5502,187.923,1488.0
2024-10-14 13:30:00,191.5,191.5,191.37,191.37,987.0,187.8838,187.8838,187.7563,187.7563,987.0
2024-10-14 14:00:00,191.44,191.65,191.19,191.19,2328.0,187.8249,188.031,187.5797,187.5797,2328.0
2024-10-14 14:30:00,191.18,191.35,190.82,190.94,2655.0,187.5698,187.7366,187.2166,187.3344,2655.0
2024-10-14 15:00:00,190.83,190.83,189.78,189.79,2614.0,187.2265,187.2265,186.1963,186.2061,2614.0
2024-10-14 15:30:00,189.99,190.9,189.78,190.65,9205.0,186.4023,187.2951,186.1963,187.0499,9205.0
2024-10-15 09:30:00,183.99,184.1,181.25,182.27,15852.0,180.5156,180.6235,177.8274,178.8281,15852.0
2024-10-15 10:00:00,182.05,183.46,182.05,182.63,9723.0,178.6123,179.9956,178.6123,179.1813,9723.0
2024-10-15 10:30:00,182.61,183.2,182.5,182.85,6200.0,179.1617,179.7405,179.0538,179.3971,6200.0
2024-10-15 11:00:00,182.78,183.22,182.36,183.19,4670.0,179.3285,179.7602,178.9164,179.7307,4670.0
2024-10-15 11:30:00,183.52,184.12,182.43,182.44,8119.0,180.0545,180.6432,178.9851,178.9949,8119.0
2024-10-15 12:00:00,182.28,183.0,182.22,183.0,3187.0,178.8379,179.5443,178.779,179.5443,3187.0
2024-10-15 12:30:00,182.7,183.05,182.39,182.78,7341.0,179.25,179.5934,178.9458,179.3285,7341.0
2024-10-15 13:00:00,182.82,182.84,181.85,182.17,5654.0,179.3677,179.3873,178.416,178.73,5654.0
2024-10-15 13:30:00,182.11,182.11,181.32,181.57,2336.0,178.6711,178.6711,177.896,178.1413,2336.0
2024-10-15 14:00:00,181.41,181.59,181.28,181.32,3491.0,177.9843,178.1609,177.8568,177.896,3491.0
2024-10-15 14:30:00,181.47,181.84,181.47,181.52,3966.0,178.0432,178.4062,178.0432,178.0923,3966.0
2024-10-15 15:00:00,181.51,181.78,181.11,181.13,4364.0,178.0824,178.3473,177.69,177.7096,4364.0
2024-10-15 15:30:00,180.95,180.95,179.68,179.68,16215.0,177.533,177.533,176.287,176.287,16215.0
2024-10-16 09:30:00,181.69,182.0,181.09,181.28,4497.0,178.259,178.5632,177.6704,177.8568,4497.0
2024-10-16 10:00:00,181.31,182.07,181.26,181.89,3532.0,177.8862,178.6319,177.8372,178.4553,3532.0
2024-10-16 10:30:00,181.89,182.03,181.09,181.96,4534.0,178.4553,178.5926,177.6704,178.524,4534.0
2024-10-16 11:00:00,181.86,181.86,181.0,181.27,4300.0,178.4258,178.4258,177.5821,177.847,4300.0
2024-10-16 11:30:00,181.4,181.67,181.18,181.67,3846.0,177.9745,178.2394,177.7587,178.2394,3846.0
2024-10-16 12:00:00,182.0,182.0,181.48,181.5,3100.0,178.5632,178.5632,178.053,178.0726,3100.0
2024-10-16 12:30:00,181.42,182.35,181.42,182.35,2997.0,177.9941,178.9066,177.9941,178.9066,2997.0
2024-10-16 13:00:00,182.29,182.46,182.0,182.32,3600.0,178.8477,179.0145,178.5632,178.8772,3600.0
2024-10-16 13:30:00,182.25,182.5,182.12,182.47,3250.0,178.8085,179.0538,178.6809,179.0243,3250.0
2024-10-16 14:00:00,182.5,183.42,182.4,183.39,2437.0,179.0538,179.9564,178.9556,179.9269,2437.0
2024-10-16 14:30:00,183.36,183.62,183.17,183.38,2547.0,179.8975,180.1526,179.7111,179.9171,2547.0
2024-10-16 15:00:00,183.21,183.33,183.0,183.18,3295.0,179.7503,179.8681,179.5443,179.7209,3295.0
2024-10-16 15:30:00,183.11,183.35,182.25,182.4,7704.0,179.6522,179.8877,178.8085,178.9556,7704.0
2024-10-17 09:30:00,182.46,183.63,182.22,182.74,5254.0,179.0145,180.1624,178.779,179.2892,5254.0
2024-10-17 10:00:00,182.22,182.56,181.82,181.82,2652.0,178.779,179.1126,178.3866,178.3866,2652.0
2024-10-17 10:30:00,181.58,181.79,181.09,181.32,7451.0,178.1511,178.3572,177.6704,177.896,7451.0
2024-10-17 11:00:00,181.43,181.62,180.89,180.93,2673.0,178.004,178.1904,177.4742,177.5134,2673.0
2024-10-17 11:30:00,180.91,181.31,180.91,181.31,1264.0,177.4938,177.8862,177.4938,177.8862,1264.0
2024-10-17 12:00:00,181.26,181.35,180.93,181.29,4375.0,177.8372,177.9255,177.5134,177.8666,4375.0
2024-10-17 12:30:00,181.19,181.48,180.99,181.48,2575.0,177.7685,178.053,177.5723,178.053,2575.0
2024-10-17 13:00:00,181.4,181.81,181.33,181.76,1133.0,177.9745,178.3768,177.9058,178.3277,1133.0
2024-10-17 13:30:00,182.11,182.63,182.02,182.56,4723.0,178.6711,179.1813,178.5828,179.1126,4723.0
2024-10-17 14:00:00,182.51,183.05,182.22,182.97,5588.0,179.0636,179.5934,178.779,179.5149,5588.0
2024-10-17 14:30:00,182.93,183.5,182.87,183.39,3403.0,179.4756,180.0349,179.4168,179.9269,3403.0
2024-10-17 15:00:00,183.63,183.98,183.63,183.94,4134.0,180.1624,180.5058,180.1624,180.4666,4134.0
2024-10-17 15:30:00,183.82,184.07,183.49,183.92,10078.0,180.3488,180.5941,180.0251,180.4469,10078.0
2024-10-18 09:30:00,183.71,183.71,182.64,183.36,2240.0,180.2409,180.2409,179.1911,179.8975,2240.0
2024-10-18 10:00:00,183.03,183.03,181.96,182.45,3405.0,179.5737,179.5737,178.524,179.0047,3405.0
2024-10-18 10:30:00,182.39,182.53,182.2,182.2,1100.0,178.9458,179.0832,178.7594,178.7594,1100.0
2024-10-18 11:00:00,182.22,182.45,182.0,182.13,1697.0,178.779,179.0047,178.5632,178.6907,1697.0
2024-10-18 11:30:00,182.36,183.14,182.36,183.1,1343.0,178.9164,179.6817,178.9164,179.6424,1343.0
2024-10-18 12:00:00,183.38,184.72,183.38,184.53,1761.0,179.9171,181.2318,179.9171,181.0454,1761.0
2024-10-18 12:30:00,184.41,184.41,183.05,183.48,3474.0,180.9277,180.9277,179.5934,180.0152,3474.0
2024-10-18 13:00:00,183.68,183.92,183.64,183.64,2130.0,180.2115,180.4469,180.1722,180.1722,2130.0
2024-10-18 13:30:00,183.64,183.64,183.4,183.42,3083.0,180.1722,180.1722,179.9368,179.9564,3083.0
2024-10-18 14:00:00,183.42,183.83,183.39,183.39,2200.0,179.9564,180.3586,179.9269,179.9269,2200.0
2024-10-18 14:30:00,183.25,183.86,183.21,183.86,3090.0,179.7896,180.3881,179.7503,180.3881,3090.0
2024-10-18 15:00:00,183.8,184.05,183.67,184.05,6277.0,180.3292,180.5745,180.2017,180.5745,6277.0
2024-10-18 15:30:00,184.13,184.27,183.95,183.95,8039.0,180.653,180.7903,180.4764,180.4764,8039.0
2024-10-21 09:30:00,185.88,186.57,184.83,186.57,2133.0,182.3699,183.0469,181.3398,183.0469,2133.0
2024-10-21 10:00:00,184.98,184.98,183.28,183.28,1285.0,181.4869,181.4869,179.819,179.819,1285.0
2024-10-21 10:30:00,183.56,183.58,183.33,183.54,1470.0,180.0937,180.1134,179.8681,180.0741,1470.0
2024-10-21 11:00:00,183.4,183.42,182.8,182.8,2778.0,179.9368,179.9564,179.3481,179.3481,2778.0
2024-10-21 11:30:00,182.78,182.78,182.07,182.4,1403.0,179.3285,179.3285,178.6319,178.9556,1403.0
2024-10-21 12:00:00,182.87,182.87,182.25,182.43,1870.0,179.4168,179.4168,178.8085,178.9851,1870.0
2024-10-21 12:30:00,182.76,182.76,182.7,182.7,600.0,179.3088,179.3088,179.25,179.25,600.0
2024-10-21 13:00:00,183.09,183.48,183.06,183.48,1300.0,179.6326,180.0152,179.6032,180.0152,1300.0
2024-10-21 13:30:00,183.52,183.93,183.02,183.39,3415.0,180.0545,180.4568,179.5639,179.9269,3415.0
2024-10-21 14:00:00,183.31,183.32,182.84,182.9,2598.0,179.8485,179.8583,179.3873,179.4462,2598.0
2024-10-21 14:30:00,182.95,183.68,182.93,183.51,2643.0,179.4953,180.2115,179.4756,180.0447,2643.0
2024-10-21 15:00:00,183.52,183.76,183.33,183.33,3467.0,180.0545,180.29,179.8681,179.8681,3467.0
2024-10-21 15:30:00,183.37,183.39,182.35,182.35,10172.0,179.9073,179.9269,178.9066,178.9066,10172.0
2024-10-22 09:30:00,183.23,183.76,182.39,183.49,3500.0,179.77,180.29,178.9458,180.0251,3500.0
2024-10-22 10:00:00,183.55,183.88,183.02,183.02,2620.0,180.0839,180.4077,179.5639,179.5639,2620.0
2024-10-22 10:30:00,182.84,184.34,182.84,184.27,3353.0,179.3873,180.859,179.3873,180.7903,3353.0
2024-10-22 11:00:00,183.91,184.36,183.72,184.3,2234.0,180.4371,180.8786,180.2507,180.8198,2234.0
2024-10-22 11:30:00,184.24,184.26,183.96,183.99,1936.0,180.7609,180.7805,180.4862,180.5156,1936.0
2024-10-22 12:00:00,183.85,184.06,183.74,184.06,1000.0,180.3783,180.5843,180.2703,180.5843,1000.0
2024-10-22 12:30:00,184.64,184.92,184.41,184.41,2767.0,181.1533,181.4281,180.9277,180.9277,2767.0
2024-10-22 13:00:00,184.54,184.54,184.04,184.04,2499.0,181.0552,181.0552,180.5647,180.5647,2499.0
2024-10-22 13:30:00,184.19,184.19,184.01,184.04,2342.0,180.7118,180.7118,180.5352,180.5647,2342.0
2024-10-22 14:00:00,184.1,184.26,183.93,184.26,1786.0,180.6235,180.7805,180.4568,180.7805,1786.0
2024-10-22 14:30:00,184.51,184.57,184.31,184.31,2387.0,181.0258,181.0847,180.8296,180.8296,2387.0
2024-10-22 15:00:00,184.03,184.36,184.03,184.36,2158.0,180.5549,180.8786,180.5549,180.8786,2158.0
2024-10-22 15:30:00,184.36,184.36,184.01,184.12,3610.0,180.8786,180.8786,180.5352,180.6432,3610.0
2024-10-23 09:30:00,182.75,183.09,181.51,183.0,3436.0,179.299,179.6326,178.0824,179.5443,3436.0
2024-10-23 10:00:00,182.93,182.93,182.36,182.36,4899.0,179.4756,179.4756,178.9164,178.9164,4899.0
2024-10-23 10:30:00,182.21,182.21,181.18,181.18,2977.0,178.7692,178.7692,177.7587,177.7587,2977.0
2024-10-23 11:00:00,181.1,181.1,180.01,180.27,4024.0,177.6802,177.6802,176.6108,176.8659,4024.0
2024-10-23 11:30:00,180.88,181.18,180.61,181.13,2936.0,177.4643,177.7587,177.1994,177.7096,2936.0
2024-10-23 12:00:00,181.43,181.55,181.16,181.16,1082.0,178.004,178.1217,177.7391,177.7391,1082.0
2024-10-23 12:30:00,181.35,181.45,181.09,181.09,2128.0,177.9255,178.0236,177.6704,177.6704,2128.0
2024-10-23 13:00:00,180.91,180.91,180.35,180.43,2326.0,177.4938,177.4938,176.9444,177.0228,2326.0
2024-10-23 13:30:00,180.62,180.62,180.26,180.43,5117.0,177.2093,177.2093,176.8561,177.0228,5117.0
2024-10-23 14:00:00,180.78,180.79,180.0,180.19,883.0,177.3662,177.376,176.601,176.7874,883.0
2024-10-23 14:30:00,180.95,180.97,180.32,180.45,3467.0,177.533,177.5526,176.9149,177.0425,3467.0
2024-10-23 15:00:00,180.37,180.64,180.26,180.35,2473.0,176.964,177.2289,176.8561,176.9444,2473.0
2024-10-23 15:30:00,180.56,181.22,180.51,181.17,8708.0,177.1504,177.7979,177.1013,177.7489,8708.0
2024-10-24 09:30:00,182.11,182.11,181.22,181.22,873.0,178.6711,178.6711,177.7979,177.7979,873.0
2024-10-24 10:00:00,181.31,181.35,180.72,181.17,3119.0,177.8862,177.9255,177.3074,177.7489,3119.0
2024-10-24 10:30:00,180.73,181.01,180.41,180.82,2618.0,177.3172,177.5919,177.0032,177.4055,2618.0
2024-10-24 11:00:00,181.13,181.52,181.0,181.52,1200.0,177.7096,178.0923,177.5821,178.0923,1200.0
2024-10-24 11:30:00,181.44,181.63,181.33,181.35,1969.0,178.0138,178.2002,177.9058,177.9255,1969.0
2024-10-24 12:00:00,180.56,180.58,180.52,180.57,427.0,177.1504,177.17,177.1111,177.1602,427.0
2024-10-24 12:30:00,180.89,181.2,180.89,181.2,1720.0,177.4742,177.7783,177.4742,177.7783,1720.0
2024-10-24 13:00:00,181.19,181.19,181.0,181.14,900.0,177.7685,177.7685,177.5821,177.7194,900.0
2024-10-24 13:30:00,181.31,181.31,180.82,180.82,1484.0,177.8862,177.8862,177.4055,177.4055,1484.0
2024-10-24 14:00:00,180.74,181.35,180.74,181.35,1503.0,177.327,177.9255,177.327,177.9255,1503.0
2024-10-24 14:30:00,181.56,181.57,181.35,181.44,1446.0,178.1315,178.1413,177.9255,178.0138,1446.0
2024-10-24 15:00:00,181.42,181.8,181.32,181.8,2100.0,177.9941,178.367,177.896,178.367,2100.0
2024-10-24 15:30:00,181.83,181.83,180.63,180.84,8912.0,178.3964,178.3964,177.2191,177.4251,8912.0
2024-10-25 09:30:00,182.82,183.41,182.19,182.81,2785.0,179.3677,179.9466,178.7496,179.3579,2785.0
2024-10-25 10:00:00,182.6,183.62,182.5,182.76,3740.0,179.1519,180.1526,179.0538,179.3088,3740.0
2024-10-25 10:30:00,183.24,183.25,182.5,182.5,3032.0,179.7798,179.7896,179.0538,179.0538,3032.0
2024-10-25 11:00:00,182.49,182.55,181.95,182.55,1859.0,179.0439,179.1028,178.5141,179.1028,1859.0
2024-10-25 11:30:00,182.35,182.84,182.22,182.7,4413.0,178.9066,179.3873,178.779,179.25,4413.0
2024-10-25 12:00:00,182.63,182.68,182.14,182.59,1825.0,179.1813,179.2304,178.7006,179.1421,1825.0
2024-10-25 12:30:00,182.9,183.64,182.89,183.64,2363.0,179.4462,180.1722,179.4364,180.1722,2363.0
2024-10-25 13:00:00,183.68,183.7,182.96,182.96,2808.0,180.2115,180.2311,179.5051,179.5051,2808.0
2024-10-25 13:30:00,183.15,183.8,182.96,183.7,2363.0,179.6915,180.3292,179.5051,180.2311,2363.0
2024-10-25 14:00:00,183.64,184.3,183.49,184.3,4107.0,180.1722,180.8198,180.0251,180.8198,4107.0
2024-10-25 14:30:00,184.21,184.45,183.94,184.08,3747.0,180.7315,180.9669,180.4666,180.6039,3747.0
2024-10-25 15:00:00,184.05,184.51,184.05,184.19,4938.0,180.5745,181.0258,180.5745,180.7118,4938.0
2024-10-25 15:30:00,184.11,184.43,183.74,184.42,8726.0,180.6334,180.9473,180.2703,180.9375,8726.0
2024-10-28 09:30:00,178.04,179.04,177.5,178.03,5041.0,174.678,175.6591,174.1482,174.6682,5041.0
2024-10-28 10:00:00,178.21,179.56,178.21,179.53,2321.0,174.8448,176.1693,174.8448,176.1398,2321.0
2024-10-28 10:30:00,178.92,179.44,178.56,179.44,2592.0,175.5414,176.0515,175.1882,176.0515,2592.0
2024-10-28 11:00:00,179.21,179.36,178.97,179.18,2714.0,175.8259,175.973,175.5904,175.7964,2714.0
2024-10-28 11:30:00,178.75,178.75,178.51,178.53,1411.0,175.3746,175.3746,175.1391,175.1587,1411.0
2024-10-28 12:00:00,178.6,178.81,178.52,178.57,1928.0,175.2274,175.4334,175.1489,175.198,1928.0
2024-10-28 12:30:00,178.6,179.06,178.54,178.54,3476.0,175.2274,175.6787,175.1685,175.1685,3476.0
2024-10-28 13:00:00,178.73,178.8,178.47,178.47,1600.0,175.3549,175.4236,175.0999,175.0999,1600.0
2024-10-28 13:30:00,178.94,179.19,178.91,179.19,1461.0,175.561,175.8063,175.5315,175.8063,1461.0
2024-10-28 14:00:00,179.02,179.02,178.27,178.27,1487.0,175.6395,175.6395,174.9036,174.9036,1487.0
2024-10-28 14:30:00,178.38,178.85,178.38,178.68,2029.0,175.0116,175.4727,175.0116,175.3059,2029.0
2024-10-28 15:00:00,178.78,178.81,178.41,178.72,4776.0,175.404,175.4334,175.041,175.3451,4776.0
2024-10-28 15:30:00,178.77,178.85,178.16,178.2,9661.0,175.3942,175.4727,174.7957,174.835,9661.0
2024-10-29 09:30:00,177.58,178.5,177.51,177.51,1200.0,174.2267,175.1293,174.158,174.158,1200.0
2024-10-29 10:00:00,178.23,178.41,178.06,178.35,1276.0,174.8644,175.041,174.6976,174.9821,1276.0
2024-10-29 10:30:00,178.31,178.98,178.24,178.25,2318.0,174.9429,175.6002,174.8742,174.884,2318.0
2024-10-29 11:00:00,178.2,178.26,176.97,177.04,2893.0,174.835,174.8938,173.6282,173.6969,2893.0
2024-10-29 11:30:00,176.9,177.07,176.54,176.56,2598.0,173.5595,173.7263,173.2063,173.2259,2598.0
2024-10-29 12:00:00,176.61,176.61,176.14,176.4,3370.0,173.275,173.275,172.8139,173.0689,3370.0
2024-10-29 12:30:00,176.0,176.16,175.51,175.51,7303.0,172.6765,172.8335,172.1957,172.1957,7303.0
2024-10-29 13:00:00,175.52,175.64,175.24,175.64,3399.0,172.2056,172.3233,171.9308,172.3233,3399.0
2024-10-29 13:30:00,175.64,176.1,175.45,176.1,3531.0,172.3233,172.7746,172.1369,172.7746,3531.0
2024-10-29 14:00:00,176.24,176.24,175.76,175.92,1200.0,172.912,172.912,172.441,172.598,1200.0
2024-10-29 14:30:00,175.98,175.98,175.59,175.6,1600.0,172.6569,172.6569,172.2742,172.2841,1600.0
2024-10-29 15:00:00,175.64,176.2,175.64,176.19,2500.0,172.3233,172.8727,172.3233,172.8629,2500.0
2024-10-29 15:30:00,176.29,176.3,175.56,175.61,9811.0,172.961,172.9708,172.2448,172.2939,9811.0
2024-10-30 09:30:00,176.25,177.3,175.75,176.94,29748.0,172.9218,173.9519,172.4312,173.5987,29748.0
2024-10-30 10:00:00,176.82,177.45,176.71,176.9,1500.0,173.481,174.0991,173.3731,173.5595,1500.0
2024-10-30 10:30:00,176.81,177.12,176.81,176.99,3602.0,173.4712,173.7753,173.4712,173.6478,3602.0
2024-10-30 11:00:00,176.94,178.0,176.94,177.69,7587.0,173.5987,174.6387,173.5987,174.3346,7587.0
2024-10-30 11:30:00,178.0,178.09,177.74,178.09,5501.0,174.6387,174.727,174.3836,174.727,5501.0
2024-10-30 12:00:00,178.05,178.05,177.42,177.42,943.0,174.6878,174.6878,174.0697,174.0697,943.0
2024-10-30 12:30:00,177.06,177.06,176.52,176.52,2070.0,173.7165,173.7165,173.1867,173.1867,2070.0
2024-10-30 13:00:00,176.4,176.97,176.4,176.89,1000.0,173.0689,173.6282,173.0689,173.5497,1000.0
2024-10-30 13:30:00,176.76,177.59,176.53,177.26,6217.0,173.4221,174.2365,173.1965,173.9127,6217.0
2024-10-30 14:00:00,177.27,177.73,177.27,177.58,2501.0,173.9225,174.3738,173.9225,174.2267,2501.0
2024-10-30 14:30:00,177.54,177.54,177.07,177.33,4930.0,174.1874,174.1874,173.7263,173.9814,4930.0
2024-10-30 15:00:00,177.12,177.25,177.1,177.25,2246.0,173.7753,173.9029,173.7557,173.9029,2246.0
2024-10-30 15:30:00,176.93,177.13,176.5,176.7,4409.0,173.5889,173.7852,173.1671,173.3633,4409.0
2024-10-31 09:30:00,178.2,178.95,178.04,178.73,5124.0,174.835,175.5708,174.678,175.3549,5124.0
2024-10-31 10:00:00,178.49,178.7,177.85,178.0,6172.0,175.1195,175.3255,174.4916,174.6387,6172.0
2024-10-31 10:30:00,178.18,178.18,176.91,176.91,2855.0,174.8153,174.8153,173.5693,173.5693,2855.0
2024-10-31 11:00:00,177.01,177.22,176.76,177.21,2232.0,173.6674,173.8735,173.4221,173.8636,2232.0
2024-10-31 11:30:00,177.47,177.47,176.5,176.71,3447.0,174.1187,174.1187,173.1671,173.3731,3447.0
2024-10-31 12:00:00,176.67,176.84,176.5,176.64,2948.0,173.3338,173.5006,173.1671,173.3044,2948.0
2024-10-31 12:30:00,176.55,176.67,176.0,176.18,3311.0,173.2161,173.3338,172.6765,172.8531,3311.0
2024-10-31 13:00:00,176.54,176.54,176.0,176.0,5669.0,173.2063,173.2063,172.6765,172.6765,5669.0
2024-10-31 13:30:00,175.82,176.44,175.82,176.23,1800.0,172.4999,173.1082,172.4999,172.9022,1800.0
2024-10-31 14:00:00,176.16,176.55,176.1,176.55,600.0,172.8335,173.2161,172.7746,173.2161,600.0
2024-10-31 14:30:00,176.7,177.55,176.7,177.51,2436.0,173.3633,174.1972,173.3633,174.158,2436.0
2024-10-31 15:00:00,177.64,178.5,177.57,177.76,21629.0,174.2855,175.1293,174.2168,174.4033,21629.0
2024-10-31 15:30:00,177.96,178.04,176.65,176.65,10747.0,174.5995,174.678,173.3142,173.3142,10747.0
2024-11-01 09:30:00,177.86,178.7,177.55,178.25,33359.0,174.5014,175.3255,174.1972,174.884,33359.0
2024-11-01 10:00:00,178.44,178.54,177.72,177.72,2314.0,175.0704,175.1685,174.364,174.364,2314.0
2024-11-01 10:30:00,177.99,177.99,176.51,176.93,4424.0,174.6289,174.6289,173.1769,173.5889,4424.0
2024-11-01 11:00:00,177.08,177.17,176.5,176.5,3537.0,173.7361,173.8244,173.1671,173.1671,3537.0
2024-11-01 11:30:00,176.59,177.14,176.31,176.8,4799.0,173.2554,173.795,172.9806,173.4614,4799.0
2024-11-01 12:00:00,176.8,177.0,176.51,176.72,1683.0,173.4614,173.6576,173.1769,173.3829,1683.0
2024-11-01 12:30:00,176.63,176.69,176.03,176.13,2697.0,173.2946,173.3535,172.7059,172.804,2697.0
2024-11-01 13:00:00,176.24,176.58,176.09,176.58,2087.0,172.912,173.2455,172.7648,173.2455,2087.0
2024-11-01 13:30:00,176.45,176.45,175.5,175.86,2419.0,173.118,173.118,172.1859,172.5391,2419.0
2024-11-01 14:00:00,175.8,175.8,175.22,175.25,1178.0,172.4803,172.4803,171.9112,171.9407,1178.0
2024-11-01 14:30:00,175.75,175.91,175.72,175.87,900.0,172.4312,172.5882,172.4018,172.549,900.0
2024-11-01 15:00:00,175.8,176.0,175.63,175.78,2991.0,172.4803,172.6765,172.3135,172.4607,2991.0
2024-11-01 15:30:00,175.5,175.94,175.33,175.85,5000.0,172.1859,172.6176,172.0191,172.5293,5000.0
2024-11-04 09:30:00,178.32,180.41,178.28,179.9,13422.0,174.9527,177.0032,174.9134,176.5029,13422.0
2024-11-04 10:00:00,180.36,180.52,180.11,180.42,2571.0,176.9542,177.1111,176.7089,177.013,2571.0
2024-11-04 10:30:00,180.47,181.18,180.47,180.5,2222.0,177.0621,177.7587,177.0621,177.0915,2222.0
2024-11-04 11:00:00,180.45,180.92,180.45,180.46,3541.0,177.0425,177.5036,177.0425,177.0523,3541.0
2024-11-04 11:30:00,180.28,180.28,179.82,179.95,4631.0,176.8757,176.8757,176.4244,176.5519,4631.0
2024-11-04 12:00:00,180.15,180.68,179.86,180.68,4055.0,176.7481,177.2681,176.4636,177.2681,4055.0
2024-11-04 12:30:00,180.89,181.06,180.66,181.03,3745.0,177.4742,177.6409,177.2485,177.6115,3745.0
2024-11-04 13:00:00,181.02,181.02,180.29,180.84,3047.0,177.6017,177.6017,176.8855,177.4251,3047.0
2024-11-04 13:30:00,180.78,180.78,180.45,180.56,1899.0,177.3662,177.3662,177.0425,177.1504,1899.0
2024-11-04 14:00:00,180.55,180.71,180.34,180.34,1170.0,177.1406,177.2976,176.9345,176.9345,1170.0
2024-11-04 14:30:00,180.21,180.21,180.06,180.21,700.0,176.807,176.807,176.6598,176.807,700.0
2024-11-04 15:00:00,179.96,180.5,179.96,180.35,3450.0,176.5617,177.0915,176.5617,176.9444,3450.0
2024-11-04 15:30:00,180.46,180.46,179.71,179.74,8266.0,177.0523,177.0523,176.3164,176.3459,8266.0
2024-11-05 09:30:00,176.42,178.71,174.26,176.18,31624.0,173.0886,175.3353,170.9694,172.8531,31624.0
2024-11-05 10:00:00,175.92,176.83,174.65,175.32,15425.0,172.598,173.4908,171.352,172.0093,15425.0
2024-11-05 10:30:00,175.14,176.1,175.0,175.6,22789.0,171.8327,172.7746,171.6954,172.2841,22789.0
2024-11-05 11:00:00,175.61,176.23,175.09,175.32,14012.0,172.2939,172.9022,171.7837,172.0093,14012.0
2024-11-05 11:30:00,175.5,176.8,175.5,176.45,6182.0,172.1859,173.4614,172.1859,173.118,6182.0
2024-11-05 12:00:00,176.38,176.73,176.07,176.45,6127.0,173.0493,173.3927,172.7452,173.118,6127.0
2024-11-05 12:30:00,176.79,176.8,175.88,175.97,2749.0,173.4516,173.4614,172.5588,172.6471,2749.0
2024-11-05 13:00:00,175.66,175.69,174.75,174.94,5598.0,172.3429,172.3724,171.4501,171.6365,5598.0
2024-11-05 13:30:00,174.96,174.96,174.2,174.76,3246.0,171.6561,171.6561,170.9105,171.4599,3246.0
2024-11-05 14:00:00,174.63,174.76,174.12,174.19,3200.0,171.3324,171.4599,170.832,170.9007,3200.0
2024-11-05 14:30:00,174.23,174.59,173.81,174.01,5242.0,170.9399,171.2931,170.5279,170.7241,5242.0
2024-11-05 15:00:00,173.9,174.92,173.84,174.92,6701.0,170.6162,171.6169,170.5573,171.6169,6701.0
2024-11-05 15:30:00,174.96,175.72,174.53,175.66,10839.0,171.6561,172.4018,171.2343,172.3429,10839.0
2024-11-06 09:30:00,180.25,180.25,177.17,178.71,10010.0,176.8462,176.8462,173.8244,175.3353,10010.0
2024-11-06 10:00:00,179.0,181.11,177.89,181.11,5903.0,175.6198,177.69,174.5308,177.69,5903.0
2024-11-06 10:30:00,181.0,183.13,180.97,183.13,6043.0,177.5821,179.6719,177.5526,179.6719,6043.0
2024-11-06 11:00:00,183.25,183.4,182.29,182.69,7848.0,179.7896,179.9368,178.8477,179.2402,7848.0
2024-11-06 11:30:00,182.8,182.8,180.97,181.29,2694.0,179.3481,179.3481,177.5526,177.8666,2694.0
2024-11-06 12:00:00,181.36,182.79,181.36,182.78,3874.0,177.9353,179.3383,177.9353,179.3285,3874.0
2024-11-06 12:30:00,182.94,183.31,182.69,183.06,2800.0,179.4854,179.8485,179.2402,179.6032,2800.0
2024-11-06 13:00:00,183.08,183.72,183.0,183.72,2769.0,179.6228,180.2507,179.5443,180.2507,2769.0
2024-11-06 13:30:00,183.92,184.37,183.68,184.25,1574.0,180.4469,180.8884,180.2115,180.7707,1574.0
2024-11-06 14:00:00,184.37,184.81,184.19,184.7,3812.0,180.8884,181.3201,180.7118,181.2122,3812.0
2024-11-06 14:30:00,184.69,185.55,184.69,185.55,3003.0,181.2024,182.0462,181.2024,182.0462,3003.0
2024-11-06 15:00:00,185.74,185.74,184.8,184.87,2304.0,182.2326,182.2326,181.3103,181.379,2304.0
2024-11-06 15:30:00,184.84,185.11,183.24,183.58,19024.0,181.3496,181.6145,179.7798,180.1134,19024.0
2024-11-07 09:30:00,182.99,183.21,179.8,180.47,10436.0,179.5345,179.7503,176.4047,177.0621,10436.0
2024-11-07 10:00:00,180.64,181.52,180.51,181.52,2600.0,177.2289,178.0923,177.1013,178.0923,2600.0
2024-11-07 10:30:00,181.5,181.59,180.87,181.1,4010.0,178.0726,178.1609,177.4545,177.6802,4010.0
2024-11-07 11:00:00,181.37,181.94,181.22,181.68,1405.0,177.9451,178.5043,177.7979,178.2492,1405.0
2024-11-07 11:30:00,181.34,181.82,181.34,181.7,400.0,177.9157,178.3866,177.9157,178.2689,400.0
2024-11-07 12:00:00,182.0,182.35,181.76,182.35,1297.0,178.5632,178.9066,178.3277,178.9066,1297.0
2024-11-07 12:30:00,182.19,182.27,181.82,181.83,2242.0,178.7496,178.8281,178.3866,178.3964,2242.0
2024-11-07 13:00:00,181.95,181.95,181.5,181.51,650.0,178.5141,178.5141,178.0726,178.0824,650.0
2024-11-07 13:30:00,181.69,181.94,181.49,181.88,1000.0,178.259,178.5043,178.0628,178.4455,1000.0
2024-11-07 14:00:00,181.96,181.96,181.51,181.66,800.0,178.524,178.524,178.0824,178.2296,800.0
2024-11-07 14:30:00,181.72,181.93,181.25,181.7,1125.0,178.2885,178.4945,177.8274,178.2689,1125.0
2024-11-07 15:00:00,181.97,182.25,181.97,182.04,1800.0,178.5338,178.8085,178.5338,178.6024,1800.0
2024-11-07 15:30:00,182.07,182.71,181.57,181.57,7284.0,178.6319,179.2598,178.1413,178.1413,7284.0
2024-11-08 09:30:00,180.93,181.13,179.62,179.62,1452.0,177.5134,177.7096,176.2281,176.2281,1452.0
2024-11-08 10:00:00,179.94,180.37,179.46,179.86,2100.0,176.5421,176.964,176.0712,176.4636,2100.0
2024-11-08 10:30:00,179.96,180.59,179.94,180.59,900.0,176.5617,177.1798,176.5421,177.1798,900.0
2024-11-08 11:00:00,180.63,180.97,180.57,180.58,1825.0,177.2191,177.5526,177.1602,177.17,1825.0
2024-11-08 11:30:00,180.04,180.04,179.34,179.54,1300.0,176.6402,176.6402,175.9534,176.1496,1300.0
2024-11-08 12:00:00,179.84,180.25,179.65,180.25,1968.0,176.444,176.8462,176.2576,176.8462,1968.0
2024-11-08 12:30:00,180.51,180.86,180.51,180.84,1838.0,177.1013,177.4447,177.1013,177.4251,1838.0
2024-11-08 13:00:00,180.82,181.33,180.73,180.77,3200.0,177.4055,177.9058,177.3172,177.3564,3200.0
2024-11-08 13:30:00,180.78,181.49,180.78,181.29,1956.0,177.3662,178.0628,177.3662,177.8666,1956.0
2024-11-08 14:00:00,181.46,181.7,181.22,181.7,1000.0,178.0334,178.2689,177.7979,178.2689,1000.0
2024-11-08 14:30:00,181.76,182.13,181.74,181.96,2630.0,178.3277,178.6907,178.3081,178.524,2630.0
2024-11-08 15:00:00,181.86,182.13,181.3,181.46,4980.0,178.4258,178.6907,177.8764,178.0334,4980.0
2024-11-08 15:30:00,181.3,182.06,180.9,181.92,7301.0,177.8764,178.6221,177.484,178.4847,7301.0
2024-11-11 09:30:00,181.96,181.96,180.32,180.62,2583.0,178.524,178.524,176.9149,177.2093,2583.0
2024-11-11 10:00:00,180.71,181.0,180.25,180.25,3493.0,177.2976,177.5821,176.8462,176.8462,3493.0
2024-11-11 10:30:00,180.05,180.07,179.42,179.84,2193.0,176.65,176.6696,176.0319,176.444,2193.0
2024-11-11 11:00:00,180.25,180.87,180.25,180.33,3525.0,176.8462,177.4545,176.8462,176.9247,3525.0
2024-11-11 11:30:00,180.19,180.21,179.4,179.57,1201.0,176.7874,176.807,176.0123,176.1791,1201.0
2024-11-11 12:00:00,179.74,180.46,179.71,179.71,1100.0,176.3459,177.0523,176.3164,176.3164,1100.0
2024-11-11 12:30:00,179.86,180.47,179.61,180.46,4250.0,176.4636,177.0621,176.2183,177.0523,4250.0
2024-11-11 13:00:00,180.24,180.46,179.49,180.07,3118.0,176.8364,177.0523,176.1006,176.6696,3118.0
2024-11-11 13:30:00,180.09,180.33,180.09,180.33,700.0,176.6893,176.9247,176.6893,176.9247,700.0
2024-11-11 14:00:00,180.46,180.46,179.88,179.93,890.0,177.0523,177.0523,176.4832,176.5323,890.0
2024-11-11 14:30:00,179.92,180.16,179.92,180.16,1955.0,176.5225,176.7579,176.5225,176.7579,1955.0
2024-11-11 15:00:00,180.08,180.1,179.63,179.64,1000.0,176.6795,176.6991,176.2379,176.2478,1000.0
2024-11-11 15:30:00,179.71,180.15,179.02,179.11,8821.0,176.3164,176.7481,175.6395,175.7278,8821.0
2024-11-12 09:30:00,180.46,182.24,180.46,181.24,1700.0,177.0523,178.7987,177.0523,177.8175,1700.0
2024-11-12 10:00:00,181.06,181.06,180.47,180.62,3693.0,177.6409,177.6409,177.0621,177.2093,3693.0
2024-11-12 10:30:00,180.82,180.93,180.12,180.22,7182.0,177.4055,177.5134,176.7187,176.8168,7182.0
2024-11-12 11:00:00,180.18,180.37,179.84,180.34,4949.0,176.7776,176.964,176.444,176.9345,4949.0
2024-11-12 11:30:00,180.35,180.59,180.12,180.41,1500.0,176.9444,177.1798,176.7187,177.0032,1500.0
2024-11-12 12:00:00,180.62,180.88,180.62,180.69,1800.0,177.2093,177.4643,177.2093,177.2779,1800.0
2024-11-12 12:30:00,180.58,180.73,180.52,180.58,2433.0,177.17,177.3172,177.1111,177.17,2433.0
2024-11-12 13:00:00,180.52,180.99,180.43,180.48,1965.0,177.1111,177.5723,177.0228,177.0719,1965.0
2024-11-12 13:30:00,180.47,180.72,180.45,180.57,1206.0,177.0621,177.3074,177.0425,177.1602,1206.0
2024-11-12 14:00:00,180.87,180.96,180.76,180.78,2028.0,177.4545,177.5428,177.3466,177.3662,2028.0
2024-11-12 14:30:00,180.83,180.83,180.4,180.58,1542.0,177.4153,177.4153,176.9934,177.17,1542.0
2024-11-12 15:00:00,180.62,180.62,180.43,180.51,1945.0,177.2093,177.2093,177.0228,177.1013,1945.0
2024-11-12 15:30:00,180.51,180.99,179.81,179.87,10706.0,177.1013,177.5723,176.4146,176.4734,10706.0
2024-11-13 09:30:00,179.72,180.17,178.03,178.16,12515.0,176.3262,176.7678,174.6682,174.7957,12515.0
2024-11-13 10:00:00,177.92,178.26,177.83,177.83,1355.0,174.5602,174.8938,174.4719,174.4719,1355.0
2024-11-13 10:30:00,177.91,179.18,177.5,178.94,3843.0,174.5504,175.7964,174.1482,175.561,3843.0
2024-11-13 11:00:00,178.9,180.05,178.89,180.05,1600.0,175.5217,176.65,175.5119,176.65,1600.0
2024-11-13 11:30:00,180.51,180.8,180.34,180.8,500.0,177.1013,177.3859,176.9345,177.3859,500.0
2024-11-13 12:00:00,181.39,181.52,181.39,181.52,303.0,177.9647,178.0923,177.9647,178.0923,303.0
2024-11-13 12:30:00,182.01,182.53,182.01,182.44,1600.0,178.573,179.0832,178.573,178.9949,1600.0
2024-11-13 13:00:00,182.35,182.57,182.35,182.47,1380.0,178.9066,179.1224,178.9066,179.0243,1380.0
2024-11-13 13:30:00,182.79,182.79,182.06,182.58,1500.0,179.3383,179.3383,178.6221,179.1322,1500.0
2024-11-13 14:00:00,182.93,183.26,182.85,182.94,4643.0,179.4756,179.7994,179.3971,179.4854,4643.0
2024-11-13 14:30:00,183.2,183.52,183.05,183.35,1854.0,179.7405,180.0545,179.5934,179.8877,1854.0
2024-11-13 15:00:00,183.28,183.28,182.86,182.86,1600.0,179.819,179.819,179.407,179.407,1600.0
2024-11-13 15:30:00,182.53,182.53,181.88,182.35,6494.0,179.0832,179.0832,178.4455,178.9066,6494.0
2024-11-14 09:30:00,183.25,183.25,182.25,182.25,5309.0,180.6766,180.6766,179.6907,179.6907,5309.0
2024-11-14 10:00:00,181.78,182.17,181.61,181.94,3500.0,179.2273,179.6118,179.0596,179.385,3500.0
2024-11-14 10:30:00,181.78,182.03,181.3,181.49,5232.0,179.2273,179.4737,178.754,178.9413,5232.0
2024-11-14 11:00:00,181.79,182.03,181.43,181.43,2218.0,179.2371,179.4737,178.8822,178.8822,2218.0
2024-11-14 11:30:00,181.18,181.47,181.09,181.38,1647.0,178.6357,178.9216,178.5469,178.8329,1647.0
2024-11-14 12:00:00,181.09,181.09,180.53,180.7,936.0,178.5469,178.5469,177.9948,178.1624,936.0
2024-11-14 12:30:00,180.79,181.21,180.61,181.21,1017.0,178.2512,178.6653,178.0737,178.6653,1017.0
2024-11-14 13:00:00,181.29,181.29,180.83,180.98,1669.0,178.7441,178.7441,178.2906,178.4385,1669.0
2024-11-14 13:30:00,181.13,181.24,181.12,181.12,994.0,178.5864,178.6948,178.5765,178.5765,994.0
2024-11-14 14:00:00,181.09,181.56,181.09,181.42,1876.0,178.5469,179.0103,178.5469,178.8723,1876.0
2024-11-14 14:30:00,181.42,181.85,181.41,181.85,1144.0,178.8723,179.2963,178.8625,179.2963,1144.0
2024-11-14 15:00:00,181.68,182.12,181.28,182.1,2247.0,179.1287,179.5625,178.7343,179.5428,2247.0
2024-11-14 15:30:00,182.0,182.48,181.93,182.45,4515.0,179.4442,179.9174,179.3752,179.8878,4515.0
2024-11-15 09:30:00,181.79,183.5,181.61,183.2,4798.0,179.2371,180.9231,179.0596,180.6273,4798.0
2024-11-15 10:00:00,182.23,182.25,181.42,181.59,3266.0,179.6709,179.6907,178.8723,179.0399,3266.0
2024-11-15 10:30:00,181.17,181.17,180.5,180.52,2925.0,178.6258,178.6258,177.9652,177.985,2925.0
2024-11-15 11:00:00,180.32,180.32,179.8,179.8,801.0,177.7878,177.7878,177.2751,177.2751,801.0
2024-11-15 11:30:00,179.73,179.73,179.27,179.28,2352.0,177.206,177.206,176.7525,176.7624,2352.0
2024-11-15 12:00:00,178.99,179.08,178.84,179.07,700.0,176.4764,176.5652,176.3285,176.5553,700.0
2024-11-15 12:30:00,178.44,178.71,178.14,178.71,1423.0,175.9342,176.2004,175.6384,176.2004,1423.0
2024-11-15 13:00:00,178.57,178.57,177.44,177.64,4701.0,176.0623,176.0623,174.9482,175.1454,4701.0
2024-11-15 13:30:00,177.41,177.52,176.54,176.61,2203.0,174.9186,175.0271,174.0608,174.1299,2203.0
2024-11-15 14:00:00,176.67,177.21,176.66,177.21,2049.0,174.189,174.7214,174.1792,174.7214,2049.0
2024-11-15 14:30:00,177.12,177.61,177.12,177.27,1400.0,174.6327,175.1158,174.6327,174.7806,1400.0
2024-11-15 15:00:00,177.22,177.32,176.44,176.44,4261.0,174.7313,174.8299,173.9622,173.9622,4261.0
2024-11-15 15:30:00,176.5,177.1,176.1,176.57,23531.0,174.0214,174.613,173.627,174.0904,23531.0
2024-11-18 09:30:00,179.46,180.85,179.46,180.55,3200.0,176.9398,178.3103,176.9398,178.0145,3200.0
2024-11-18 10:00:00,180.74,181.74,180.67,181.74,1070.0,178.2019,179.1878,178.1328,179.1878,1070.0
2024-11-18 10:30:00,181.73,181.73,181.12,181.6,900.0,179.178,179.178,178.5765,179.0498,900.0
2024-11-18 11:00:00,181.66,182.07,181.66,182.07,1300.0,179.1089,179.5132,179.1089,179.5132,1300.0
2024-11-18 11:30:00,181.7,182.16,181.7,182.16,1882.0,179.1484,179.6019,179.1484,179.6019,1882.0
2024-11-18 12:00:00,182.18,183.04,182.18,183.02,800.0,179.6216,180.4696,179.6216,180.4498,800.0
2024-11-18 12:30:00,182.82,183.61,182.82,183.61,1300.0,180.2527,181.0316,180.2527,181.0316,1300.0
2024-11-18 13:00:00,183.51,183.51,182.5,182.65,1800.0,180.933,180.933,179.9371,180.085,1800.0
2024-11-18 13:30:00,182.5,182.73,182.08,182.08,500.0,179.9371,180.1639,179.523,179.523,500.0
2024-11-18 14:00:00,182.54,182.54,182.19,182.19,900.0,179.9766,179.9766,179.6315,179.6315,900.0
2024-11-18 14:30:00,181.91,182.37,181.91,182.33,1300.0,179.3554,179.809,179.3554,179.7695,1300.0
2024-11-18 15:00:00,182.28,182.38,181.99,182.2,5241.0,179.7202,179.8188,179.4343,179.6414,5241.0
2024-11-18 15:30:00,182.34,182.48,181.8,181.9,10446.0,179.7794,179.9174,179.247,179.3456,10446.0
2024-11-19 09:30:00,180.67,181.8,180.67,181.8,3050.0,178.1328,179.247,178.1328,179.247,3050.0
2024-11-19 10:00:00,181.82,182.22,181.66,181.66,500.0,179.2667,179.6611,179.1089,179.1089,500.0
2024-11-19 10:30:00,181.37,181.37,180.44,180.44,1100.0,178.823,178.823,177.9061,177.9061,1100.0
2024-11-19 11:00:00,180.56,180.56,180.1,180.15,1000.0,178.0244,178.0244,177.5708,177.6201,1000.0
2024-11-19 11:30:00,180.34,180.34,179.88,180.17,10107.0,177.8075,177.8075,177.3539,177.6399,10107.0
2024-11-19 12:00:00,180.11,180.11,179.8,179.89,2431.0,177.5807,177.5807,177.2751,177.3638,2431.0
2024-11-19 12:30:00,179.98,180.35,179.96,180.24,2264.0,177.4525,177.8173,177.4328,177.7089,2264.0
2024-11-19 13:00:00,179.75,180.0,179.54,179.61,9025.0,177.2258,177.4723,177.0187,177.0877,9025.0
2024-11-19 13:30:00,179.6,179.96,179.2,179.93,2396.0,177.0779,177.4328,176.6835,177.4032,2396.0
2024-11-19 14:00:00,179.89,180.11,179.64,179.64,2500.0,177.3638,177.5807,177.1173,177.1173,2500.0
2024-11-19 14:30:00,179.57,179.57,179.2,179.28,800.0,177.0483,177.0483,176.6835,176.7624,800.0
2024-11-19 15:00:00,179.44,179.91,179.39,179.91,1110.0,176.9201,177.3835,176.8708,177.3835,1110.0
2024-11-19 15:30:00,179.91,180.21,179.55,180.1,8674.0,177.3835,177.6793,177.0286,177.5708,8674.0
2024-11-20 09:30:00,180.3,182.05,180.3,182.05,11322.0,177.768,179.4935,177.768,179.4935,11322.0
2024-11-20 10:00:00,181.75,182.45,181.51,181.74,7088.0,179.1977,179.8878,178.961,179.1878,7088.0
2024-11-20 10:30:00,181.29,181.68,180.96,181.04,2300.0,178.7441,179.1287,178.4188,178.4976,2300.0
2024-11-20 11:00:00,180.83,181.26,180.68,180.78,2600.0,178.2906,178.7146,178.1427,178.2413,2600.0
2024-11-20 11:30:00,180.62,181.28,180.59,181.0,3171.0,178.0835,178.7343,178.054,178.4582,3171.0
2024-11-20 12:00:00,181.03,181.21,180.48,180.64,2500.0,178.4878,178.6653,177.9455,178.1033,2500.0
2024-11-20 12:30:00,180.63,181.07,180.62,180.66,2400.0,178.0934,178.5272,178.0835,178.123,2400.0
2024-11-20 13:00:00,180.71,180.82,180.51,180.8,3000.0,178.1723,178.2807,177.9751,178.261,3000.0
2024-11-20 13:30:00,180.77,180.83,180.4,180.53,3800.0,178.2314,178.2906,177.8666,177.9948,3800.0
2024-11-20 14:00:00,180.52,180.65,180.32,180.65,3900.0,177.985,178.1131,177.7878,178.1131,3900.0
2024-11-20 14:30:00,180.61,180.87,180.56,180.77,4199.0,178.0737,178.33,178.0244,178.2314,4199.0
2024-11-20 15:00:00,180.7,181.22,180.7,181.08,6328.0,178.1624,178.6751,178.1624,178.5371,6328.0
2024-11-20 15:30:00,181.24,181.55,180.91,181.31,9682.0,178.6948,179.0005,178.3695,178.7639,9682.0
2024-11-21 09:30:00,182.72,184.31,182.72,184.31,1196.0,180.1541,181.7217,180.1541,181.7217,1196.0
2024-11-21 10:00:00,184.26,185.4,184.26,185.4,7782.0,181.6724,182.7964,181.6724,182.7964,7782.0
2024-11-21 10:30:00,184.61,184.99,184.45,184.99,4797.0,182.0175,182.3922,181.8598,182.3922,4797.0
2024-11-21 11:00:00,185.37,185.67,185.34,185.67,400.0,182.7668,183.0626,182.7373,183.0626,400.0
2024-11-21 11:30:00,184.94,184.95,184.94,184.95,200.0,182.3429,182.3527,182.3429,182.3527,200.0
2024-11-21 12:00:00,184.17,184.34,184.11,184.31,1172.0,181.5837,181.7513,181.5245,181.7217,1172.0
2024-11-21 12:30:00,183.77,183.77,183.55,183.55,400.0,181.1893,181.1893,180.9724,180.9724,400.0
2024-11-21 13:00:00,183.29,183.29,182.73,182.96,2300.0,180.7161,180.7161,180.1639,180.3907,2300.0
2024-11-21 13:30:00,182.88,183.03,182.88,183.02,700.0,180.3118,180.4597,180.3118,180.4498,700.0
2024-11-21 14:00:00,183.05,183.17,183.0,183.0,1301.0,180.4794,180.5977,180.4301,180.4301,1301.0
2024-11-21 14:30:00,183.13,183.14,182.71,182.93,1591.0,180.5583,180.5682,180.1442,180.3611,1591.0
2024-11-21 15:00:00,182.93,183.64,182.93,183.31,3142.0,180.3611,181.0611,180.3611,180.7358,3142.0
2024-11-21 15:30:00,183.36,183.43,182.67,182.67,4925.0,180.7851,180.8541,180.1048,180.1048,4925.0
2024-11-22 09:30:00,181.73,185.19,181.73,185.01,10479.0,179.178,182.5894,179.178,182.4119,10479.0
2024-11-22 10:00:00,185.15,185.18,183.91,183.91,3642.0,182.5499,182.5795,181.3273,181.3273,3642.0
2024-11-22 10:30:00,183.94,184.96,183.94,184.96,500.0,181.3569,182.3626,181.3569,182.3626,500.0
2024-11-22 11:00:00,185.22,185.43,184.71,185.19,3853.0,182.6189,182.826,182.1161,182.5894,3853.0
2024-11-22 11:30:00,185.44,185.54,185.09,185.16,810.0,182.8359,182.9345,182.4908,182.5598,810.0
2024-11-22 12:00:00,185.36,185.91,185.36,185.86,1091.0,182.757,183.2993,182.757,183.25,1091.0
2024-11-22 12:30:00,185.78,185.98,185.69,185.98,825.0,183.1711,183.3683,183.0823,183.3683,825.0
2024-11-22 13:00:00,186.02,186.02,185.69,185.69,1200.0,183.4077,183.4077,183.0823,183.0823,1200.0
2024-11-22 13:30:00,185.4,185.4,185.21,185.29,627.0,182.7964,182.7964,182.6091,182.688,627.0
2024-11-22 14:00:00,185.22,185.43,185.08,185.09,1400.0,182.6189,182.826,182.4809,182.4908,1400.0
2024-11-22 14:30:00,185.17,185.3,185.15,185.3,400.0,182.5697,182.6978,182.5499,182.6978,400.0
2024-11-22 15:00:00,185.28,185.37,185.0,185.0,1200.0,182.6781,182.7668,182.402,182.402,1200.0
2024-11-22 15:30:00,184.87,185.55,184.75,185.46,5485.0,182.2739,182.9443,182.1555,182.8556,5485.0
2024-11-25 09:30:00,183.77,184.5,182.63,182.8,1845.0,181.1893,181.9091,180.0653,180.2329,1845.0
2024-11-25 10:00:00,182.48,182.61,181.65,181.65,1460.0,179.9174,180.0456,179.0991,179.0991,1460.0
2024-11-25 10:30:00,181.04,181.18,180.32,180.6,3407.0,178.4976,178.6357,177.7878,178.0638,3407.0
2024-11-25 11:00:00,180.35,180.78,179.66,179.66,5036.0,177.8173,178.2413,177.137,177.137,5036.0
2024-11-25 11:30:00,179.85,180.52,179.64,179.64,2369.0,177.3244,177.985,177.1173,177.1173,2369.0
2024-11-25 12:00:00,179.45,179.79,178.96,179.24,2600.0,176.93,177.2652,176.4469,176.7229,2600.0
2024-11-25 12:30:00,179.18,179.61,179.06,179.59,3409.0,176.6638,177.0877,176.5455,177.068,3409.0
2024-11-25 13:00:00,179.42,179.92,179.41,179.92,1635.0,176.9004,177.3934,176.8905,177.3934,1635.0
2024-11-25 13:30:00,180.33,180.38,179.82,179.82,2500.0,177.7976,177.8469,177.2948,177.2948,2500.0
2024-11-25 14:00:00,179.92,179.98,179.5,179.72,4087.0,177.3934,177.4525,176.9793,177.1962,4087.0
2024-11-25 14:30:00,179.59,179.6,179.31,179.49,1900.0,177.068,177.0779,176.7919,176.9694,1900.0
2024-11-25 15:00:00,179.44,179.66,179.35,179.38,4900.0,176.9201,177.137,176.8314,176.861,4900.0
2024-11-25 15:30:00,179.43,179.69,179.02,179.51,19981.0,176.9103,177.1666,176.506,176.9891,19981.0
2024-11-26 09:30:00,179.72,180.13,177.2,178.23,3732.0,177.1962,177.6004,174.7116,175.7271,3732.0
2024-11-26 10:00:00,178.14,178.14,176.93,177.13,2800.0,175.6384,175.6384,174.4454,174.6426,2800.0
2024-11-26 10:30:00,177.03,177.48,176.87,177.01,2877.0,174.544,174.9876,174.3862,174.5242,2877.0
2024-11-26 11:00:00,177.01,177.01,176.1,176.21,6524.0,174.5242,174.5242,173.627,173.7355,6524.0
2024-11-26 11:30:00,176.44,176.7,176.31,176.55,2659.0,173.9622,174.2186,173.8341,174.0707,2659.0
2024-11-26 12:00:00,176.13,176.14,175.5,175.86,4937.0,173.6566,173.6665,173.0354,173.3904,4937.0
2024-11-26 12:30:00,176.01,176.41,175.96,176.07,1697.0,173.5383,173.9327,173.489,173.5974,1697.0
2024-11-26 13:00:00,176.13,176.18,175.56,176.09,3729.0,173.6566,173.7059,173.0946,173.6172,3729.0
2024-11-26 13:30:00,176.02,176.02,175.55,175.99,1825.0,173.5481,173.5481,173.0847,173.5186,1825.0
2024-11-26 14:00:00,175.87,176.04,175.27,175.41,3369.0,173.4003,173.5679,172.8087,172.9467,3369.0
2024-11-26 14:30:00,175.53,175.76,175.42,175.76,4787.0,173.065,173.2918,172.9566,173.2918,4787.0
2024-11-26 15:00:00,175.61,175.89,175.53,175.82,1700.0,173.1439,173.42,173.065,173.351,1700.0
2024-11-26 15:30:00,175.85,176.71,175.79,175.93,12571.0,173.3805,174.2285,173.3214,173.4594,12571.0
2024-11-27 09:30:00,178.23,178.3,178.23,178.3,200.0,175.7271,175.7961,175.7271,175.7961,200.0
2024-11-27 10:00:00,177.84,177.84,177.28,177.45,500.0,175.3426,175.3426,174.7905,174.9581,500.0
2024-11-27 10:30:00,177.31,178.34,177.31,178.34,900.0,174.82,175.8356,174.82,175.8356,900.0
2024-11-27 11:00:00,178.24,178.54,178.13,178.25,900.0,175.737,176.0328,175.6285,175.7468,900.0
2024-11-27 11:30:00,178.22,178.37,177.78,177.78,800.0,175.7173,175.8651,175.2834,175.2834,800.0
2024-11-27 12:00:00,177.67,177.81,177.57,177.81,531.0,175.175,175.313,175.0764,175.313,531.0
2024-11-27 12:30:00,177.82,178.18,177.53,177.69,1080.0,175.3229,175.6778,175.0369,175.1947,1080.0
2024-11-27 13:00:00,177.58,177.66,177.43,177.43,500.0,175.0862,175.1651,174.9383,174.9383,500.0
2024-11-27 13:30:00,177.49,177.49,177.23,177.29,400.0,174.9975,174.9975,174.7412,174.8003,400.0
2024-11-27 14:00:00,177.21,177.42,177.21,177.23,1400.0,174.7214,174.9285,174.7214,174.7412,1400.0
2024-11-27 14:30:00,177.22,177.34,177.08,177.32,1600.0,174.7313,174.8496,174.5933,174.8299,1600.0
2024-11-27 15:00:00,177.09,177.1,176.81,176.99,3975.0,174.6031,174.613,174.3271,174.5045,3975.0
2024-11-27 15:30:00,177.06,177.06,175.95,176.17,9237.0,174.5735,174.5735,173.4791,173.696,9237.0
2024-11-29 09:30:00,177.49,178.0,177.05,177.05,2189.0,174.9975,175.5003,174.5637,174.5637,2189.0
2024-11-29 10:00:00,176.61,177.0,176.61,176.91,1693.0,174.1299,174.5144,174.1299,174.4256,1693.0
2024-11-29 10:30:00,177.31,178.0,177.31,178.0,1099.0,174.82,175.5003,174.82,175.5003,1099.0
2024-11-29 11:00:00,178.06,178.06,177.85,177.96,1500.0,175.5595,175.5595,175.3524,175.4609,1500.0
2024-11-29 11:30:00,177.76,177.88,177.23,177.27,1200.0,175.2637,175.382,174.7412,174.7806,1200.0
2024-11-29 12:00:00,177.25,177.7,177.03,177.7,900.0,174.7609,175.2046,174.544,175.2046,900.0
2024-11-29 12:30:00,177.91,178.34,177.61,177.63,2811.0,175.4116,175.8356,175.1158,175.1355,2811.0
2024-12-02 09:30:00,177.75,177.75,175.44,175.48,1723.0,175.2539,175.2539,172.9763,173.0157,1723.0
2024-12-02 10:00:00,175.75,175.75,174.88,175.19,2251.0,173.2819,173.2819,172.4242,172.7298,2251.0
2024-12-02 10:30:00,175.21,175.21,174.0,174.38,5759.0,172.7495,172.7495,171.5565,171.9312,5759.0
2024-12-02 11:00:00,174.2,174.7,174.03,174.48,3205.0,171.7537,172.2467,171.5861,172.0298,3205.0
2024-12-02 11:30:00,174.56,174.7,174.41,174.55,2242.0,172.1086,172.2467,171.9608,172.0988,2242.0
2024-12-02 12:00:00,174.65,174.88,174.58,174.58,2405.0,172.1974,172.4242,172.1284,172.1284,2405.0
2024-12-02 12:30:00,174.82,175.4,174.82,175.36,3212.0,172.365,172.9369,172.365,172.8974,3212.0
2024-12-02 13:00:00,175.27,175.43,175.14,175.35,3164.0,172.8087,172.9664,172.6805,172.8876,3164.0
2024-12-02 13:30:00,175.33,175.41,175.18,175.37,3997.0,172.8678,172.9467,172.7199,172.9073,3997.0
2024-12-02 14:00:00,175.39,175.39,175.11,175.35,1959.0,172.927,172.927,172.6509,172.8876,1959.0
2024-12-02 14:30:00,175.4,175.57,175.21,175.46,4724.0,172.9369,173.1045,172.7495,172.996,4724.0
2024-12-02 15:00:00,175.52,176.11,175.45,176.08,4087.0,173.0552,173.6369,172.9861,173.6073,4087.0
2024-12-02 15:30:00,176.08,176.13,175.79,175.82,13295.0,173.6073,173.6566,173.3214,173.351,13295.0
2024-12-03 09:30:00,178.27,178.27,175.51,175.62,32115.0,175.7665,175.7665,173.0453,173.1538,32115.0
2024-12-03 10:00:00,175.31,176.11,175.16,175.98,4520.0,172.8481,173.6369,172.7002,173.5087,4520.0
2024-12-03 10:30:00,175.25,175.7,174.85,174.94,3667.0,172.789,173.2326,172.3946,172.4833,3667.0
2024-12-03 11:00:00,174.96,175.06,174.52,174.97,1742.0,172.503,172.6016,172.0692,172.5129,1742.0
2024-12-03 11:30:00,174.85,175.29,174.8,175.29,1700.0,172.3946,172.8284,172.3453,172.8284,1700.0
2024-12-03 12:00:00,175.39,175.39,175.0,175.08,2000.0,172.927,172.927,172.5425,172.6213,2000.0
2024-12-03 12:30:00,175.16,176.03,175.13,175.92,3915.0,172.7002,173.558,172.6706,173.4495,3915.0
2024-12-03 13:00:00,175.87,176.0,175.58,175.99,2502.0,173.4003,173.5284,173.1143,173.5186,2502.0
2024-12-03 13:30:00,175.96,176.34,175.94,176.31,2600.0,173.489,173.8637,173.4693,173.8341,2600.0
2024-12-03 14:00:00,176.19,176.41,176.03,176.03,2600.0,173.7158,173.9327,173.558,173.558,2600.0
2024-12-03 14:30:00,176.13,176.28,175.99,176.08,3003.0,173.6566,173.8045,173.5186,173.6073,3003.0
2024-12-03 15:00:00,176.01,176.62,176.01,176.54,5785.0,173.5383,174.1397,173.5383,174.0608,5785.0
2024-12-03 15:30:00,176.43,176.62,175.64,175.67,8544.0,173.9524,174.1397,173.1735,173.2031,8544.0
2024-12-04 09:30:00,175.62,175.62,174.14,174.15,3100.0,173.1538,173.1538,171.6945,171.7044,3100.0
2024-12-04 10:00:00,174.01,174.01,172.06,172.15,1800.0,171.5664,171.5664,169.6438,169.7325,1800.0
2024-12-04 10:30:00,171.98,172.3,171.92,172.18,6860.0,169.5649,169.8804,169.5057,169.7621,6860.0
2024-12-04 11:00:00,172.32,172.32,171.62,171.62,1225.0,169.9001,169.9001,169.2099,169.2099,1225.0
2024-12-04 11:30:00,171.85,172.07,171.43,171.43,1450.0,169.4367,169.6536,169.0226,169.0226,1450.0
2024-12-04 12:00:00,171.31,171.31,170.41,170.49,25347.0,168.9043,168.9043,168.0169,168.0958,25347.0
2024-12-04 12:30:00,170.41,170.61,169.95,170.2,5996.0,168.0169,168.2141,167.5634,167.8099,5996.0
2024-12-04 13:00:00,170.25,170.25,169.45,169.45,4254.0,167.8592,167.8592,167.0704,167.0704,4254.0
2024-12-04 13:30:00,169.18,169.38,168.79,168.99,3139.0,166.8042,167.0014,166.4197,166.6169,3139.0
2024-12-04 14:00:00,169.28,169.75,168.81,169.53,8297.0,166.9028,167.3662,166.4394,167.1493,8297.0
2024-12-04 14:30:00,169.71,170.2,169.67,169.84,2000.0,167.3268,167.8099,167.2873,167.4549,2000.0
2024-12-04 15:00:00,170.24,171.35,170.22,171.35,3145.0,167.8493,168.9437,167.8296,168.9437,3145.0
2024-12-04 15:30:00,171.26,171.44,170.96,170.98,15190.0,168.855,169.0325,168.5592,168.5789,15190.0
2024-12-05 09:30:00,171.6,174.04,171.6,174.0,7633.0,169.1902,171.5959,169.1902,171.5565,7633.0
2024-12-05 10:00:00,173.85,173.85,172.65,173.0,3100.0,171.4086,171.4086,170.2255,170.5706,3100.0
2024-12-05 10:30:00,172.71,172.87,172.32,172.41,2818.0,170.2846,170.4424,169.9001,169.9888,2818.0
2024-12-05 11:00:00,172.44,172.64,172.14,172.24,1900.0,170.0184,170.2156,169.7226,169.8212,1900.0
2024-12-05 11:30:00,172.12,172.36,172.07,172.2,2766.0,169.7029,169.9395,169.6536,169.7818,2766.0
2024-12-05 12:00:00,172.28,172.77,172.28,172.53,2400.0,169.8607,170.3438,169.8607,170.1072,2400.0
2024-12-05 12:30:00,172.53,173.38,172.53,173.05,3953.0,170.1072,170.9452,170.1072,170.6199,3953.0
2024-12-05 13:00:00,173.14,173.5,173.14,173.39,4400.0,170.7086,171.0635,170.7086,170.9551,4400.0
2024-12-05 13:30:00,173.43,173.59,173.14,173.4,3599.0,170.9945,171.1523,170.7086,170.9649,3599.0
2024-12-05 14:00:00,173.45,173.45,172.94,173.04,3571.0,171.0142,171.0142,170.5114,170.61,3571.0
2024-12-05 14:30:00,173.01,173.2,172.88,172.88,4554.0,170.5804,170.7677,170.4522,170.4522,4554.0
2024-12-05 15:00:00,172.97,173.5,172.97,173.47,9368.0,170.541,171.0635,170.541,171.034,9368.0
2024-12-05 15:30:00,173.5,173.71,172.62,172.65,17770.0,171.0635,171.2706,170.1959,170.2255,17770.0
2024-12-06 09:30:00,171.0,171.15,167.3,167.3,15819.0,168.5986,168.7465,164.9506,164.9506,15819.0
2024-12-06 10:00:00,167.25,167.25,165.95,166.17,9203.0,164.9013,164.9013,163.6196,163.8365,9203.0
2024-12-06 10:30:00,166.46,167.78,166.03,167.71,8456.0,164.1224,165.4239,163.6984,165.3548,8456.0
2024-12-06 11:00:00,167.49,167.79,167.04,167.72,3743.0,165.1379,165.4337,164.6943,165.3647,3743.0
2024-12-06 11:30:00,167.72,167.72,166.85,166.86,4530.0,165.3647,165.3647,164.5069,164.5168,4530.0
2024-12-06 12:00:00,166.93,166.95,166.15,166.21,4636.0,164.5858,164.6055,163.8167,163.8759,4636.0
2024-12-06 12:30:00,166.29,166.3,165.71,166.06,3638.0,163.9548,163.9646,163.3829,163.728,3638.0
2024-12-06 13:00:00,166.06,166.38,165.87,165.87,3036.0,163.728,164.0435,163.5407,163.5407,3036.0
2024-12-06 13:30:00,165.85,166.31,165.64,166.18,4361.0,163.521,163.9745,163.3139,163.8463,4361.0
2024-12-06 14:00:00,166.29,166.62,165.85,165.85,4133.0,163.9548,164.2801,163.521,163.521,4133.0
2024-12-06 14:30:00,165.74,165.89,164.81,164.98,6419.0,163.4125,163.5604,162.4956,162.6632,6419.0
2024-12-06 15:00:00,165.05,165.98,165.05,165.9,5697.0,162.7322,163.6491,162.7322,163.5703,5697.0
2024-12-06 15:30:00,165.79,167.04,165.79,166.86,17665.0,163.4618,164.6943,163.4618,164.5168,17665.0
2024-12-09 09:30:00,169.47,169.47,167.28,168.78,5651.0,167.0901,167.0901,164.9309,166.4098,5651.0
2024-12-09 10:00:00,168.88,169.01,168.0,168.59,1864.0,166.5084,166.6366,165.6408,166.2225,1864.0
2024-12-09 10:30:00,168.46,168.57,168.18,168.27,3532.0,166.0943,166.2028,165.8182,165.907,3532.0
2024-12-09 11:00:00,168.6,168.95,168.24,168.45,4499.0,166.2323,166.5774,165.8774,166.0845,4499.0
2024-12-09 11:30:00,168.4,168.85,168.26,168.26,1100.0,166.0352,166.4788,165.8971,165.8971,1100.0
2024-12-09 12:00:00,168.25,168.9,168.25,168.9,1665.0,165.8873,166.5281,165.8873,166.5281,1665.0
2024-12-09 12:30:00,168.52,169.4,168.5,169.23,1500.0,166.1535,167.0211,166.1337,166.8535,1500.0
2024-12-09 13:00:00,169.06,169.18,168.58,168.58,1300.0,166.6859,166.8042,166.2126,166.2126,1300.0
2024-12-09 13:30:00,168.54,168.85,168.54,168.72,1700.0,166.1732,166.4788,166.1732,166.3507,1700.0
2024-12-09 14:00:00,168.68,168.68,168.42,168.46,1700.0,166.3112,166.3112,166.0549,166.0943,1700.0
2024-12-09 14:30:00,168.57,168.61,167.98,167.98,1714.0,166.2028,166.2422,165.6211,165.6211,1714.0
2024-12-09 15:00:00,168.05,168.31,167.92,168.31,3400.0,165.6901,165.9464,165.5619,165.9464,3400.0
2024-12-09 15:30:00,168.24,168.28,166.76,167.15,9122.0,165.8774,165.9168,164.4182,164.8027,9122.0
2024-12-10 09:30:00,167.56,167.56,166.13,166.7,3227.0,165.2069,165.2069,163.797,164.359,3227.0
2024-12-10 10:00:00,166.24,166.56,166.24,166.25,400.0,163.9055,164.221,163.9055,163.9153,400.0
2024-12-10 10:30:00,166.8,167.66,166.8,167.66,1836.0,164.4576,165.3055,164.4576,165.3055,1836.0
2024-12-10 11:00:00,167.74,167.74,166.96,167.0,1713.0,165.3844,165.3844,164.6154,164.6548,1713.0
2024-12-10 11:30:00,167.64,167.64,166.73,166.73,1493.0,165.2858,165.2858,164.3886,164.3886,1493.0
2024-12-10 12:00:00,166.43,166.43,166.1,166.15,1639.0,164.0928,164.0928,163.7675,163.8167,1639.0
2024-12-10 12:30:00,166.21,166.28,166.02,166.02,600.0,163.8759,163.9449,163.6886,163.6886,600.0
2024-12-10 13:00:00,165.59,166.07,165.53,165.77,1647.0,163.2646,163.7379,163.2055,163.4421,1647.0
2024-12-10 13:30:00,165.82,165.93,165.77,165.85,1330.0,163.4914,163.5998,163.4421,163.521,1330.0
2024-12-10 14:00:00,165.64,165.77,165.0,165.0,4705.0,163.3139,163.4421,162.6829,162.6829,4705.0
2024-12-10 14:30:00,164.79,165.15,164.73,165.11,4826.0,162.4758,162.8308,162.4167,162.7914,4826.0
2024-12-10 15:00:00,165.12,165.14,164.06,164.09,5686.0,162.8012,162.8209,161.7561,161.7857,5686.0
2024-12-10 15:30:00,163.94,163.94,162.66,163.14,15770.0,161.6378,161.6378,160.3758,160.849,15770.0
2024-12-11 09:30:00,164.46,164.51,162.8,164.28,4952.0,162.1505,162.1998,160.5138,161.973,4952.0
2024-12-11 10:00:00,164.39,164.68,163.55,164.66,1500.0,162.0815,162.3674,161.2533,162.3477,1500.0
2024-12-11 10:30:00,164.5,164.5,163.93,163.93,1798.0,162.1899,162.1899,161.6279,161.6279,1798.0
2024-12-11 11:00:00,163.83,164.15,163.57,163.57,2838.0,161.5293,161.8448,161.273,161.273,2838.0
2024-12-11 11:30:00,163.6,164.03,163.52,163.52,3040.0,161.3026,161.7265,161.2237,161.2237,3040.0
2024-12-11 12:00:00,163.43,163.43,162.79,162.79,3200.0,161.1349,161.1349,160.5039,160.5039,3200.0
2024-12-11 12:30:00,163.05,163.14,162.86,162.86,15071.0,160.7603,160.849,160.573,160.573,15071.0
2024-12-11 13:00:00,162.91,163.36,162.88,163.3,3800.0,160.6222,161.0659,160.5927,161.0068,3800.0
2024-12-11 13:30:00,163.51,163.51,162.97,163.06,4028.0,161.2138,161.2138,160.6814,160.7701,4028.0
2024-12-11 14:00:00,163.14,163.75,163.12,163.54,6675.0,160.849,161.4505,160.8293,161.2434,6675.0
2024-12-11 14:30:00,163.52,163.71,163.33,163.55,2598.0,161.2237,161.411,161.0364,161.2533,2598.0
2024-12-11 15:00:00,163.47,163.76,163.39,163.64,4994.0,161.1744,161.4603,161.0955,161.342,4994.0
2024-12-11 15:30:00,163.64,164.19,163.25,163.88,23403.0,161.342,161.8843,160.9575,161.5786,23403.0
2024-12-12 09:30:00,163.44,163.65,162.48,163.64,2091.0,161.1448,161.3519,160.1983,161.342,2091.0
2024-12-12 10:00:00,163.78,163.78,162.14,162.14,1771.0,161.48,161.48,159.8631,159.8631,1771.0
2024-12-12 10:30:00,162.25,162.57,162.0,162.2,1656.0,159.9715,160.287,159.725,159.9222,1656.0
2024-12-12 11:00:00,162.19,162.47,162.14,162.46,1000.0,159.9124,160.1884,159.8631,160.1786,1000.0
2024-12-12 11:30:00,162.29,162.65,162.24,162.41,1703.0,160.011,160.3659,159.9617,160.1293,1703.0
2024-12-12 12:00:00,162.5,163.46,162.5,162.97,1424.0,160.218,161.1645,160.218,160.6814,1424.0
2024-12-12 12:30:00,162.99,163.02,162.56,162.85,1600.0,160.7011,160.7307,160.2772,160.5631,1600.0
2024-12-12 13:00:00,162.78,162.94,162.72,162.78,2030.0,160.4941,160.6518,160.4349,160.4941,2030.0
2024-12-12 13:30:00,162.72,162.72,162.21,162.46,1300.0,160.4349,160.4349,159.9321,160.1786,1300.0
2024-12-12 14:00:00,162.44,163.08,162.44,162.98,4173.0,160.1588,160.7899,160.1588,160.6913,4173.0
2024-12-12 14:30:00,163.11,163.11,162.04,162.04,1908.0,160.8194,160.8194,159.7645,159.7645,1908.0
2024-12-12 15:00:00,162.22,162.4,162.16,162.3,2135.0,159.9419,160.1194,159.8828,160.0208,2135.0
2024-12-12 15:30:00,162.1,162.46,162.1,162.23,6073.0,159.8236,160.1786,159.8236,159.9518,6073.0
2024-12-13 09:30:00,161.75,161.75,161.08,161.41,3774.0,159.4785,159.4785,158.8179,159.1433,3774.0
2024-12-13 10:00:00,161.35,161.8,161.0,161.48,4686.0,159.0842,159.5278,158.7391,159.2123,4686.0
2024-12-13 10:30:00,161.44,161.92,161.34,161.92,4168.0,159.1729,159.6462,159.0743,159.6462,4168.0
2024-12-13 11:00:00,161.98,162.61,161.89,162.61,5462.0,159.7053,160.3265,159.6166,160.3265,5462.0
2024-12-13 11:30:00,162.71,163.24,162.68,163.24,4931.0,160.4251,160.9476,160.3955,160.9476,4931.0
2024-12-13 12:00:00,163.52,163.52,162.94,163.13,3888.0,161.2237,161.2237,160.6518,160.8392,3888.0
2024-12-13 12:30:00,163.15,163.19,162.89,163.02,5056.0,160.8589,160.8983,160.6025,160.7307,5056.0
2024-12-13 13:00:00,163.02,163.37,162.93,163.3,3531.0,160.7307,161.0758,160.642,161.0068,3531.0
2024-12-13 13:30:00,163.43,163.56,163.3,163.5,4608.0,161.1349,161.2631,161.0068,161.204,4608.0
2024-12-13 14:00:00,163.5,164.0,163.5,163.67,2411.0,161.204,161.6969,161.204,161.3716,2411.0
2024-12-13 14:30:00,163.37,163.54,163.28,163.29,2000.0,161.0758,161.2434,160.9871,160.9969,2000.0
2024-12-13 15:00:00,163.24,163.5,163.19,163.5,2814.0,160.9476,161.204,160.8983,161.204,2814.0
2024-12-13 15:30:00,163.31,163.6,163.05,163.39,8021.0,161.0166,161.3026,160.7603,161.0955,8021.0
2024-12-16 09:30:00,162.0,162.2,160.6,161.73,2078.0,159.725,159.9222,158.3447,159.4588,2078.0
2024-12-16 10:00:00,161.17,161.99,161.17,161.34,1401.0,158.9067,159.7152,158.9067,159.0743,1401.0
2024-12-16 10:30:00,161.08,161.4,161.08,161.29,4322.0,158.8179,159.1335,158.8179,159.025,4322.0
2024-12-16 11:00:00,160.79,160.79,160.47,160.7,4188.0,158.532,158.532,158.2165,158.4433,4188.0
2024-12-16 11:30:00,160.26,160.53,159.96,159.99,2897.0,158.0095,158.2757,157.7137,157.7433,2897.0
2024-12-16 12:00:00,160.01,160.07,159.38,159.75,2120.0,157.763,157.8221,157.1418,157.5066,2120.0
2024-12-16 12:30:00,159.6,159.6,159.11,159.14,2040.0,157.3587,157.3587,156.8756,156.9052,2040.0
2024-12-16 13:00:00,159.14,159.27,158.72,158.72,3093.0,156.9052,157.0334,156.4911,156.4911,3093.0
2024-12-16 13:30:00,158.7,159.1,158.62,159.1,1500.0,156.4714,156.8658,156.3925,156.8658,1500.0
2024-12-16 14:00:00,159.19,159.2,158.85,159.13,2520.0,156.9545,156.9643,156.6193,156.8953,2520.0
2024-12-16 14:30:00,159.18,159.18,158.65,158.65,2399.0,156.9446,156.9446,156.4221,156.4221,2399.0
2024-12-16 15:00:00,158.68,159.05,158.58,158.97,5253.0,156.4517,156.8165,156.3531,156.7376,5253.0
2024-12-16 15:30:00,159.01,159.44,158.82,158.88,11111.0,156.777,157.201,156.5897,156.6488,11111.0
2024-12-17 09:30:00,157.75,158.35,156.1,157.26,14383.0,155.5347,156.1263,153.9079,155.0516,14383.0
2024-12-17 10:00:00,157.14,157.14,155.89,156.39,9621.0,154.9333,154.9333,153.7008,154.1938,9621.0
2024-12-17 10:30:00,156.75,157.0,156.73,156.93,1625.0,154.5488,154.7952,154.529,154.7262,1625.0
2024-12-17 11:00:00,157.14,157.28,156.89,157.02,3038.0,154.9333,155.0713,154.6868,154.815,3038.0
2024-12-17 11:30:00,157.01,157.31,156.98,157.31,3375.0,154.8051,155.1009,154.7755,155.1009,3375.0
2024-12-17 12:00:00,157.36,157.42,156.89,156.94,4073.0,155.1502,155.2093,154.6868,154.7361,4073.0
2024-12-17 12:30:00,157.04,157.83,156.94,157.76,3902.0,154.8347,155.6136,154.7361,155.5446,3902.0
2024-12-17 13:00:00,157.9,158.07,157.9,158.0,8368.0,155.6826,155.8502,155.6826,155.7812,8368.0
2024-12-17 13:30:00,158.53,158.72,158.52,158.54,723.0,156.3038,156.4911,156.2939,156.3136,723.0
2024-12-17 14:00:00,158.56,158.56,158.28,158.43,1539.0,156.3333,156.3333,156.0573,156.2052,1539.0
2024-12-17 14:30:00,158.66,159.17,158.66,158.83,3011.0,156.4319,156.9348,156.4319,156.5995,3011.0
2024-12-17 15:00:00,158.85,159.68,158.71,159.47,5532.0,156.6193,157.4376,156.4812,157.2306,5532.0
2024-12-17 15:30:00,159.67,160.31,159.67,160.16,19587.0,157.4277,158.0588,157.4277,157.9109,19587.0
2024-12-18 09:30:00,160.46,161.37,160.19,160.53,2388.0,158.2067,159.1039,157.9404,158.2757,2388.0
2024-12-18 10:00:00,160.29,160.46,159.8,159.93,1931.0,158.039,158.2067,157.5559,157.6841,1931.0
2024-12-18 10:30:00,159.84,160.26,159.7,159.92,1442.0,157.5954,158.0095,157.4573,157.6742,1442.0
2024-12-18 11:00:00,159.75,160.31,159.54,160.31,3133.0,157.5066,158.0588,157.2996,158.0588,3133.0
2024-12-18 11:30:00,160.14,160.37,159.67,159.67,2122.0,157.8911,158.1179,157.4277,157.4277,2122.0
2024-12-18 12:00:00,159.53,160.32,159.5,160.3,1600.0,157.2897,158.0686,157.2601,158.0489,1600.0
2024-12-18 12:30:00,160.32,160.38,159.75,159.89,2400.0,158.0686,158.1278,157.5066,157.6447,2400.0
2024-12-18 13:00:00,159.87,160.0,159.67,159.81,2059.0,157.6249,157.7531,157.4277,157.5658,2059.0
2024-12-18 13:30:00,159.77,160.11,159.65,160.11,2300.0,157.5263,157.8616,157.408,157.8616,2300.0
2024-12-18 14:00:00,159.82,160.04,158.73,159.28,3864.0,157.5756,157.7926,156.5009,157.0432,3864.0
2024-12-18 14:30:00,159.03,159.36,158.54,158.54,4002.0,156.7967,157.1221,156.3136,156.3136,4002.0
2024-12-18 15:00:00,158.45,158.73,158.15,158.18,3160.0,156.2249,156.5009,155.9291,155.9587,3160.0
2024-12-18 15:30:00,158.24,158.24,156.04,156.04,11882.0,156.0178,156.0178,153.8487,153.8487,11882.0
2024-12-19 09:30:00,159.05,159.05,156.39,156.56,3003.0,156.8165,156.8165,154.1938,154.3614,3003.0
2024-12-19 10:00:00,156.24,156.24,155.47,156.07,2276.0,154.0459,154.0459,153.2867,153.8783,2276.0
2024-12-19 10:30:00,156.2,156.2,154.84,155.06,2963.0,154.0065,154.0065,152.6656,152.8825,2963.0
2024-12-19 11:00:00,155.0,155.6,155.0,155.6,1584.0,152.8233,153.4149,152.8233,153.4149,1584.0
2024-12-19 11:30:00,155.17,155.22,154.73,154.73,1000.0,152.9909,153.0402,152.5571,152.5571,1000.0
2024-12-19 12:00:00,154.4,155.23,154.34,154.4,2987.0,152.2318,153.0501,152.1726,152.2318,2987.0
2024-12-19 12:30:00,154.21,154.34,153.95,154.34,2136.0,152.0444,152.1726,151.7881,152.1726,2136.0
2024-12-19 13:00:00,154.34,154.72,154.27,154.35,547.0,152.1726,152.5473,152.1036,152.1825,547.0
2024-12-19 13:30:00,154.85,154.85,154.55,154.7,2400.0,152.6754,152.6754,152.3796,152.5275,2400.0
2024-12-19 14:00:00,154.7,154.7,154.0,154.31,2804.0,152.5275,152.5275,151.8374,152.143,2804.0
2024-12-19 14:30:00,154.29,154.63,154.18,154.25,3813.0,152.1233,152.4585,152.0148,152.0839,3813.0
2024-12-19 15:00:00,154.0,154.24,153.94,153.98,2557.0,151.8374,152.074,151.7782,151.8177,2557.0
2024-12-19 15:30:00,154.08,154.34,152.94,153.06,11968.0,151.9162,152.1726,150.7923,150.9106,11968.0
2024-12-20 09:30:00,152.0,154.53,152.0,154.39,2312.0,149.8655,152.3599,149.8655,152.2219,2312.0
2024-12-20 10:00:00,153.98,154.23,153.53,154.15,1439.0,151.8177,152.0641,151.374,151.9853,1439.0
2024-12-20 10:30:00,154.16,154.73,154.1,154.73,1300.0,151.9951,152.5571,151.936,152.5571,1300.0
2024-12-20 11:00:00,154.64,155.77,154.64,155.77,3031.0,152.4684,153.5825,152.4684,153.5825,3031.0
2024-12-20 11:30:00,155.75,155.92,155.69,155.91,1693.0,153.5628,153.7304,153.5036,153.7206,1693.0
2024-12-20 12:00:00,155.6,155.6,155.19,155.2,1561.0,153.4149,153.4149,153.0107,153.0205,1561.0
2024-12-20 12:30:00,155.25,155.77,155.18,155.77,3264.0,153.0698,153.5825,153.0008,153.5825,3264.0
2024-12-20 13:00:00,155.8,155.84,155.46,155.52,1756.0,153.6121,153.6515,153.2769,153.336,1756.0
2024-12-20 13:30:00,155.49,155.55,155.25,155.37,1232.0,153.3064,153.3656,153.0698,153.1881,1232.0
2024-12-20 14:00:00,155.26,155.48,155.01,155.41,2053.0,153.0797,153.2966,152.8332,153.2276,2053.0
2024-12-20 14:30:00,155.37,155.76,155.37,155.76,2000.0,153.1881,153.5727,153.1881,153.5727,2000.0
2024-12-20 15:00:00,155.64,155.83,155.51,155.74,1400.0,153.4543,153.6417,153.3262,153.5529,1400.0
2024-12-20 15:30:00,155.78,156.07,154.61,154.96,24751.0,153.5924,153.8783,152.4388,152.7839,24751.0
2024-12-23 09:30:00,154.74,155.18,154.0,154.2,3300.0,152.567,153.0008,151.8374,152.0346,3300.0
2024-12-23 10:00:00,154.28,155.1,153.81,155.1,2200.0,152.1134,152.9219,151.65,152.9219,2200.0
2024-12-23 10:30:00,155.17,155.37,154.88,154.88,835.0,152.9909,153.1881,152.705,152.705,835.0
2024-12-23 11:00:00,155.16,155.36,155.16,155.36,300.0,152.9811,153.1783,152.9811,153.1783,300.0
2024-12-23 11:30:00,155.23,155.56,155.23,155.56,3100.0,153.0501,153.3755,153.0501,153.3755,3100.0
2024-12-23 12:00:00,155.65,155.8,155.34,155.67,5109.0,153.4642,153.6121,153.1586,153.4839,5109.0
2024-12-23 12:30:00,155.71,155.92,155.5,155.81,1500.0,153.5234,153.7304,153.3163,153.622,1500.0
2024-12-23 13:00:00,155.94,156.24,155.94,156.24,1924.0,153.7501,154.0459,153.7501,154.0459,1924.0
2024-12-23 13:30:00,156.3,156.33,155.72,155.76,1593.0,154.1051,154.1347,153.5332,153.5727,1593.0
2024-12-23 14:00:00,155.73,155.91,155.47,155.47,500.0,153.5431,153.7206,153.2867,153.2867,500.0
2024-12-23 14:30:00,155.39,155.54,155.25,155.26,952.0,153.2079,153.3557,153.0698,153.0797,952.0
2024-12-23 15:00:00,155.51,155.51,155.22,155.44,958.0,153.3262,153.3262,153.0402,153.2572,958.0
2024-12-23 15:30:00,155.44,156.58,155.33,156.09,7698.0,153.2572,154.3811,153.1487,153.898,7698.0
2024-12-24 09:30:00,156.45,156.45,155.47,155.93,2566.0,154.253,154.253,153.2867,153.7403,2566.0
2024-12-24 10:00:00,156.17,157.28,156.17,157.26,2000.0,153.9769,155.0713,153.9769,155.0516,2000.0
2024-12-24 10:30:00,157.4,157.44,157.08,157.44,1299.0,155.1896,155.2291,154.8741,155.2291,1299.0
2024-12-24 11:00:00,157.65,157.77,157.63,157.69,2548.0,155.4361,155.5544,155.4164,155.4756,2548.0
2024-12-24 11:30:00,157.75,157.92,157.62,157.92,800.0,155.5347,155.7023,155.4065,155.7023,800.0
2024-12-24 12:00:00,157.5,157.97,157.5,157.74,1174.0,155.2882,155.7516,155.2882,155.5249,1174.0
2024-12-24 12:30:00,157.72,157.85,157.6,157.72,6929.0,155.5051,155.6333,155.3868,155.5051,6929.0
2024-12-26 09:30:00,157.77,157.94,156.71,157.94,1000.0,155.5544,155.722,154.5093,155.722,1000.0
2024-12-26 10:00:00,157.85,158.5,157.85,158.0,1443.0,155.6333,156.2742,155.6333,155.7812,1443.0
2024-12-26 10:30:00,157.9,158.25,157.83,158.25,1282.0,155.6826,156.0277,155.6136,156.0277,1282.0
2024-12-26 11:00:00,158.24,158.41,158.24,158.32,465.0,156.0178,156.1854,156.0178,156.0967,465.0
2024-12-26 11:30:00,158.02,158.64,158.02,158.62,805.0,155.8009,156.4122,155.8009,156.3925,805.0
2024-12-26 12:00:00,158.6,158.7,158.52,158.56,900.0,156.3728,156.4714,156.2939,156.3333,900.0
2024-12-26 12:30:00,158.47,158.51,158.02,158.02,1300.0,156.2446,156.284,155.8009,155.8009,1300.0
2024-12-26 13:00:00,157.99,158.2,157.91,158.11,1400.0,155.7713,155.9784,155.6925,155.8897,1400.0
2024-12-26 13:30:00,158.18,158.18,157.6,157.97,2362.0,155.9587,155.9587,155.3868,155.7516,2362.0
2024-12-26 14:00:00,157.66,157.7,157.43,157.56,1820.0,155.446,155.4854,155.2192,155.3474,1820.0
2024-12-26 14:30:00,157.64,157.74,157.58,157.59,1400.0,155.4263,155.5249,155.3671,155.377,1400.0
2024-12-26 15:00:00,157.57,157.65,157.42,157.63,2000.0,155.3572,155.4361,155.2093,155.4164,2000.0
2024-12-26 15:30:00,157.58,158.14,157.56,158.04,7371.0,155.3671,155.9192,155.3474,155.8206,7371.0
2024-12-27 09:30:00,158.09,159.37,157.91,159.34,2259.0,155.8699,157.132,155.6925,157.1024,2259.0
2024-12-27 10:00:00,158.64,158.67,158.34,158.44,1000.0,156.4122,156.4418,156.1164,156.215,1000.0
2024-12-27 10:30:00,158.4,158.7,158.3,158.51,900.0,156.1756,156.4714,156.077,156.284,900.0
2024-12-27 11:00:00,158.0,158.0,157.58,157.58,2044.0,155.7812,155.7812,155.3671,155.3671,2044.0
2024-12-27 11:30:00,157.81,157.97,157.47,157.47,400.0,155.5939,155.7516,155.2586,155.2586,400.0
2024-12-27 12:00:00,157.41,157.41,156.99,156.99,1448.0,155.1995,155.1995,154.7854,154.7854,1448.0
2024-12-27 12:30:00,157.27,157.49,157.27,157.49,600.0,155.0615,155.2784,155.0615,155.2784,600.0
2024-12-27 13:00:00,157.97,158.27,157.96,158.22,829.0,155.7516,156.0474,155.7418,155.9981,829.0
2024-12-27 13:30:00,158.02,158.07,157.8,157.98,1612.0,155.8009,155.8502,155.584,155.7615,1612.0
2024-12-27 14:00:00,157.94,158.41,157.88,158.2,1836.0,155.722,156.1854,155.6629,155.9784,1836.0
2024-12-27 14:30:00,158.24,158.67,158.24,158.65,900.0,156.0178,156.4418,156.0178,156.4221,900.0
2024-12-27 15:00:00,158.67,158.67,157.93,158.09,2092.0,156.4418,156.4418,155.7122,155.8699,2092.0
2024-12-27 15:30:00,158.01,158.65,158.0,158.3,5218.0,155.7911,156.4221,155.7812,156.077,5218.0
2024-12-30 09:30:00,158.81,158.83,158.51,158.71,2268.0,156.5798,156.5995,156.284,156.4812,2268.0
2024-12-30 10:00:00,158.95,159.22,158.51,158.97,3166.0,156.7179,156.9841,156.284,156.7376,3166.0
2024-12-30 10:30:00,158.92,159.6,158.73,159.6,4700.0,156.6883,157.3587,156.5009,157.3587,4700.0
2024-12-30 11:00:00,159.45,160.23,159.45,159.84,2684.0,157.2108,157.9799,157.2108,157.5954,2684.0
2024-12-30 11:30:00,159.7,160.48,159.54,160.47,2543.0,157.4573,158.2264,157.2996,158.2165,2543.0
2024-12-30 12:00:00,160.86,161.75,160.86,161.75,1331.0,158.601,159.4785,158.601,159.4785,1331.0
2024-12-30 12:30:00,161.78,161.89,160.74,160.95,4801.0,159.5081,159.6166,158.4827,158.6898,4801.0
2024-12-30 13:00:00,161.01,161.2,161.0,161.03,3400.0,158.7489,158.9363,158.7391,158.7686,3400.0
2024-12-30 13:30:00,160.98,161.38,160.97,160.97,5212.0,158.7194,159.1137,158.7095,158.7095,5212.0
2024-12-30 14:00:00,161.2,161.2,160.91,161.01,1550.0,158.9363,158.9363,158.6503,158.7489,1550.0
2024-12-30 14:30:00,161.04,161.04,160.73,160.9,1779.0,158.7785,158.7785,158.4729,158.6405,1779.0
2024-12-30 15:00:00,161.1,161.43,161.07,161.29,2102.0,158.8377,159.163,158.8081,159.025,2102.0
2024-12-30 15:30:00,161.33,161.5,160.49,161.06,8949.0,159.0644,159.232,158.2362,158.7982,8949.0
2024-12-31 09:30:00,160.93,162.29,160.93,162.26,1111.0,158.6701,160.011,158.6701,159.9814,1111.0
2024-12-31 10:00:00,162.74,163.38,162.56,163.27,3166.0,160.4546,161.0856,160.2772,160.9772,3166.0
2024-12-31 10:30:00,163.06,163.28,162.56,163.01,2997.0,160.7701,160.9871,160.2772,160.7208,2997.0
2024-12-31 11:00:00,163.04,163.28,162.77,163.24,4534.0,160.7504,160.9871,160.4842,160.9476,4534.0
2024-12-31 11:30:00,163.04,163.8,162.85,163.49,5319.0,160.7504,161.4998,160.5631,161.1941,5319.0
2024-12-31 12:00:00,163.43,163.55,162.88,163.02,3871.0,161.1349,161.2533,160.5927,160.7307,3871.0
2024-12-31 12:30:00,163.22,163.8,163.11,163.8,2349.0,160.9279,161.4998,160.8194,161.4998,2349.0
2024-12-31 13:00:00,163.69,164.03,163.29,163.29,1532.0,161.3913,161.7265,160.9969,160.9969,1532.0
2024-12-31 13:30:00,163.11,163.72,163.05,163.63,2900.0,160.8194,161.4209,160.7603,161.3321,2900.0
2024-12-31 14:00:00,163.62,164.15,163.56,163.81,3986.0,161.3223,161.8448,161.2631,161.5096,3986.0
2024-12-31 14:30:00,163.72,164.24,163.69,164.24,7599.0,161.4209,161.9336,161.3913,161.9336,7599.0
2024-12-31 15:00:00,164.16,164.23,163.66,164.0,9848.0,161.8547,161.9237,161.3617,161.6969,9848.0
2024-12-31 15:30:00,164.02,164.13,163.64,163.85,14051.0,161.7167,161.8251,161.342,161.549,14051.0
2025-01-02 09:30:00,166.0,167.53,165.81,167.53,2550.0,163.6689,165.1774,163.4815,165.1774,2550.0
2025-01-02 10:00:00,167.59,167.6,166.74,167.12,2628.0,165.2365,165.2464,164.3985,164.7731,2628.0
2025-01-02 10:30:00,167.37,168.16,167.29,167.88,2700.0,165.0196,165.7985,164.9407,165.5225,2700.0
2025-01-02 11:00:00,167.48,167.48,166.54,167.06,1840.0,165.1281,165.1281,164.2013,164.714,1840.0
2025-01-02 11:30:00,166.84,167.44,166.84,167.2,2628.0,164.4971,165.0886,164.4971,164.852,2628.0
2025-01-02 12:00:00,167.54,167.95,166.83,166.83,1241.0,165.1872,165.5915,164.4872,164.4872,1241.0
2025-01-02 12:30:00,166.42,166.74,166.08,166.42,2491.0,164.083,164.3985,163.7477,164.083,2491.0
2025-01-02 13:00:00,166.18,166.18,165.63,165.7,1100.0,163.8463,163.8463,163.3041,163.3731,1100.0
2025-01-02 13:30:00,166.05,166.05,165.53,165.78,1114.0,163.7182,163.7182,163.2055,163.4519,1114.0
2025-01-02 14:00:00,165.79,166.5,165.79,166.48,1249.0,163.4618,164.1618,163.4618,164.1421,1249.0
2025-01-02 14:30:00,166.48,166.5,166.24,166.27,1450.0,164.1421,164.1618,163.9055,163.9351,1450.0
2025-01-02 15:00:00,166.17,166.63,166.17,166.63,1735.0,163.8365,164.29,163.8365,164.29,1735.0
2025-01-02 15:30:00,166.61,166.92,166.46,166.8,8711.0,164.2703,164.5759,164.1224,164.4576,8711.0
2025-01-03 09:30:00,168.0,168.72,167.88,168.16,3290.0,165.6408,166.3507,165.5225,165.7985,3290.0
2025-01-03 10:00:00,168.34,168.81,168.34,168.81,3186.0,165.976,166.4394,165.976,166.4394,3186.0
2025-01-03 10:30:00,168.8,169.18,168.8,168.91,2599.0,166.4295,166.8042,166.4295,166.538,2599.0
2025-01-03 11:00:00,169.02,169.23,168.44,168.7,900.0,166.6464,166.8535,166.0746,166.3309,900.0
2025-01-03 11:30:00,169.48,169.49,169.32,169.32,700.0,167.1,167.1098,166.9422,166.9422,700.0
2025-01-03 12:00:00,169.72,169.97,169.61,169.97,300.0,167.3366,167.5831,167.2282,167.5831,300.0
2025-01-03 12:30:00,170.0,170.66,170.0,170.66,865.0,167.6127,168.2634,167.6127,168.2634,865.0
2025-01-03 13:00:00,171.0,171.71,171.0,171.69,11368.0,168.5986,169.2987,168.5986,169.279,11368.0
2025-01-03 13:30:00,171.72,171.73,171.07,171.1,2340.0,169.3085,169.3184,168.6677,168.6972,2340.0
2025-01-03 14:00:00,170.93,171.48,170.92,171.32,1400.0,168.5296,169.0719,168.5198,168.9141,1400.0
2025-01-03 14:30:00,171.38,171.56,171.22,171.28,1600.0,168.9733,169.1508,168.8156,168.8747,1600.0
2025-01-03 15:00:00,171.37,171.37,170.87,170.92,2446.0,168.9634,168.9634,168.4705,168.5198,2446.0
2025-01-03 15:30:00,170.73,171.3,170.73,171.01,10747.0,168.3324,168.8944,168.3324,168.6085,10747.0
2025-01-06 09:30:00,171.78,173.75,171.78,173.68,3751.0,169.3677,171.31,169.3677,171.241,3751.0
2025-01-06 10:00:00,173.6,175.0,173.6,175.0,3139.0,171.1621,172.5425,171.1621,172.5425,3139.0
2025-01-06 10:30:00,175.0,175.0,172.75,173.16,3614.0,172.5425,172.5425,170.3241,170.7283,3614.0
2025-01-06 11:00:00,172.57,172.57,171.95,172.26,2400.0,170.1466,170.1466,169.5353,169.8409,2400.0
2025-01-06 11:30:00,171.99,172.04,171.78,171.88,1400.0,169.5747,169.624,169.3677,169.4663,1400.0
2025-01-06 12:00:00,171.87,171.91,171.62,171.62,3244.0,169.4564,169.4959,169.2099,169.2099,3244.0
2025-01-06 12:30:00,171.02,171.02,170.26,170.4,2588.0,168.6184,168.6184,167.869,168.0071,2588.0
2025-01-06 13:00:00,170.2,170.26,169.82,169.82,1200.0,167.8099,167.869,167.4352,167.4352,1200.0
2025-01-06 13:30:00,169.9,170.31,169.5,169.5,2175.0,167.5141,167.9183,167.1197,167.1197,2175.0
2025-01-06 14:00:00,169.46,169.83,169.46,169.6,1920.0,167.0803,167.4451,167.0803,167.2183,1920.0
2025-01-06 14:30:00,169.77,170.0,169.66,169.69,1654.0,167.3859,167.6127,167.2775,167.307,1654.0
2025-01-06 15:00:00,169.68,169.68,169.21,169.21,1879.0,167.2972,167.2972,166.8338,166.8338,1879.0
2025-01-06 15:30:00,169.33,169.72,168.82,169.66,9734.0,166.9521,167.3366,166.4493,167.2775,9734.0
2025-01-07 09:30:00,171.08,171.28,169.36,169.72,6693.0,168.6775,168.8747,166.9817,167.3366,6693.0
2025-01-07 10:00:00,170.0,170.74,169.83,170.74,2612.0,167.6127,168.3423,167.4451,168.3423,2612.0
2025-01-07 10:30:00,172.01,172.01,171.44,171.55,1879.0,169.5945,169.5945,169.0325,169.1409,1879.0
2025-01-07 11:00:00,172.0,172.28,171.48,171.49,16777.0,169.5846,169.8607,169.0719,169.0818,16777.0
2025-01-07 11:30:00,171.0,171.0,170.78,170.83,2000.0,168.5986,168.5986,168.3817,168.431,2000.0
2025-01-07 12:00:00,171.23,172.47,171.23,172.21,3022.0,168.8254,170.048,168.8254,169.7916,3022.0
2025-01-07 12:30:00,172.54,172.54,172.41,172.41,200.0,170.117,170.117,169.9888,169.9888,200.0
2025-01-07 13:00:00,172.56,172.63,172.56,172.63,300.0,170.1367,170.2058,170.1367,170.2058,300.0
2025-01-07 13:30:00,173.18,173.18,172.85,172.86,700.0,170.748,170.748,170.4227,170.4325,700.0
2025-01-07 14:00:00,172.95,172.95,172.63,172.73,1121.0,170.5213,170.5213,170.2058,170.3043,1121.0
2025-01-07 14:30:00,172.62,172.75,172.62,172.68,3093.0,170.1959,170.3241,170.1959,170.255,3093.0
2025-01-07 15:00:00,172.67,172.67,172.38,172.48,13084.0,170.2452,170.2452,169.9593,170.0579,13084.0
2025-01-07 15:30:00,172.43,172.54,171.64,172.42,11959.0,170.0086,170.117,169.2297,169.9987,11959.0
2025-01-08 09:30:00,171.59,172.92,171.59,172.92,949.0,169.1804,170.4917,169.1804,170.4917,949.0
2025-01-08 10:00:00,172.85,172.85,171.22,171.5,1392.0,170.4227,170.4227,168.8156,169.0916,1392.0
2025-01-08 10:30:00,171.54,171.96,171.54,171.82,1715.0,169.1311,169.5452,169.1311,169.4071,1715.0
2025-01-08 11:00:00,171.57,171.63,170.89,170.94,1675.0,169.1606,169.2198,168.4902,168.5395,1675.0
2025-01-08 11:30:00,170.7,170.79,170.58,170.79,1400.0,168.3029,168.3916,168.1845,168.3916,1400.0
2025-01-08 12:00:00,170.67,170.67,169.9,169.95,859.0,168.2733,168.2733,167.5141,167.5634,859.0
2025-01-08 12:30:00,170.06,170.06,169.55,169.99,1400.0,167.6718,167.6718,167.169,167.6028,1400.0
2025-01-08 13:00:00,170.21,170.22,170.02,170.22,500.0,167.8197,167.8296,167.6324,167.8296,500.0
2025-01-08 13:30:00,170.32,170.32,169.68,169.72,2750.0,167.9282,167.9282,167.2972,167.3366,2750.0
2025-01-08 14:00:00,169.84,170.6,169.84,170.47,1505.0,167.4549,168.2043,167.4549,168.0761,1505.0
2025-01-08 14:30:00,170.49,170.53,170.3,170.47,900.0,168.0958,168.1352,167.9085,168.0761,900.0
2025-01-08 15:00:00,170.48,170.91,170.48,170.77,2842.0,168.0859,168.5099,168.0859,168.3719,2842.0
2025-01-08 15:30:00,170.75,171.1,170.48,170.93,5498.0,168.3522,168.6972,168.0859,168.5296,5498.0
2025-01-10 09:30:00,174.99,177.23,174.36,175.0,10683.0,172.5326,174.7412,171.9115,172.5425,10683.0
2025-01-10 10:00:00,174.23,174.68,173.47,174.18,2532.0,171.7833,172.227,171.034,171.734,2532.0
2025-01-10 10:30:00,174.01,174.51,172.23,172.23,2365.0,171.5664,172.0593,169.8114,169.8114,2365.0
2025-01-10 11:00:00,172.0,173.21,171.75,173.03,33549.0,169.5846,170.7776,169.3381,170.6001,33549.0
2025-01-10 11:30:00,172.84,173.82,172.15,173.82,33915.0,170.4128,171.379,169.7325,171.379,33915.0
2025-01-10 12:00:00,174.64,174.64,174.31,174.31,2440.0,172.1875,172.1875,171.8622,171.8622,2440.0
2025-01-10 12:30:00,174.3,174.3,173.61,173.88,945.0,171.8523,171.8523,171.172,171.4382,945.0
2025-01-10 13:00:00,173.91,174.1,173.82,174.1,721.0,171.4678,171.6551,171.379,171.6551,721.0
2025-01-10 13:30:00,173.94,174.89,173.89,174.89,2580.0,171.4974,172.434,171.4481,172.434,2580.0
2025-01-10 14:00:00,174.62,174.63,174.13,174.17,1445.0,172.1678,172.1777,171.6847,171.7241,1445.0
2025-01-10 14:30:00,174.24,175.0,174.12,174.8,2892.0,171.7931,172.5425,171.6748,172.3453,2892.0
2025-01-10 15:00:00,174.65,174.65,174.21,174.47,5125.0,172.1974,172.1974,171.7636,172.0199,5125.0
2025-01-10 15:30:00,174.52,174.95,174.3,174.79,11034.0,172.0692,172.4932,171.8523,172.3354,11034.0
2025-01-13 09:30:00,176.19,178.87,176.19,178.32,4379.0,173.7158,176.3581,173.7158,175.8158,4379.0
2025-01-13 10:00:00,177.99,179.1,177.71,179.1,2884.0,175.4905,176.5849,175.2144,176.5849,2884.0
2025-01-13 10:30:00,179.34,180.09,179.03,179.03,13151.0,176.8215,177.561,176.5159,176.5159,13151.0
2025-01-13 11:00:00,178.87,179.41,178.72,179.2,2451.0,176.3581,176.8905,176.2102,176.6835,2451.0
2025-01-13 11:30:00,178.7,178.7,177.8,177.84,1600.0,176.1905,176.1905,175.3031,175.3426,1600.0
2025-01-13 12:00:00,177.84,177.84,176.01,176.01,3487.0,175.3426,175.3426,173.5383,173.5383,3487.0
2025-01-13 12:30:00,175.94,176.81,175.94,176.81,2680.0,173.4693,174.3271,173.4693,174.3271,2680.0
2025-01-13 13:00:00,177.09,178.28,176.93,178.28,1089.0,174.6031,175.7764,174.4454,175.7764,1089.0
2025-01-13 13:30:00,178.29,178.44,178.0,178.15,1340.0,175.7863,175.9342,175.5003,175.6482,1340.0
2025-01-13 14:00:00,178.27,178.38,178.05,178.21,2100.0,175.7665,175.875,175.5496,175.7074,2100.0
2025-01-13 14:30:00,178.1,178.1,177.39,177.65,1413.0,175.5989,175.5989,174.8989,175.1553,1413.0
2025-01-13 15:00:00,177.58,177.58,176.93,177.16,2654.0,175.0862,175.0862,174.4454,174.6721,2654.0
2025-01-13 15:30:00,177.22,177.79,176.66,177.73,7702.0,174.7313,175.2933,174.1792,175.2341,7702.0
2025-01-14 09:30:00,175.89,178.03,175.89,177.98,4640.0,173.42,175.5299,173.42,175.4806,4640.0
2025-01-14 10:00:00,176.94,177.16,176.07,176.64,1100.0,174.4552,174.6721,173.5974,174.1594,1100.0
2025-01-14 10:30:00,176.9,177.53,176.9,177.09,713.0,174.4158,175.0369,174.4158,174.6031,713.0
2025-01-14 11:00:00,177.03,177.27,177.03,177.27,500.0,174.544,174.7806,174.544,174.7806,500.0
2025-01-14 11:30:00,177.46,177.75,177.32,177.32,800.0,174.9679,175.2539,174.8299,174.8299,800.0
2025-01-14 12:00:00,177.28,177.98,177.28,177.87,7751.0,174.7905,175.4806,174.7905,175.3722,7751.0
2025-01-14 12:30:00,178.0,178.28,178.0,178.28,1264.0,175.5003,175.7764,175.5003,175.7764,1264.0
2025-01-14 13:00:00,178.43,178.43,178.22,178.43,800.0,175.9243,175.9243,175.7173,175.9243,800.0
2025-01-14 13:30:00,178.43,178.84,178.43,178.57,900.0,175.9243,176.3285,175.9243,176.0623,900.0
2025-01-14 14:00:00,178.36,178.36,178.04,178.04,500.0,175.8553,175.8553,175.5398,175.5398,500.0
2025-01-14 14:30:00,177.79,178.06,177.61,177.61,900.0,175.2933,175.5595,175.1158,175.1158,900.0
2025-01-14 15:00:00,177.12,177.4,177.09,177.35,1249.0,174.6327,174.9088,174.6031,174.8595,1249.0
2025-01-14 15:30:00,177.12,177.76,177.09,177.72,5784.0,174.6327,175.2637,174.6031,175.2243,5784.0
2025-01-15 09:30:00,178.32,178.54,178.15,178.51,1689.0,175.8158,176.0328,175.6482,176.0032,1689.0
2025-01-15 10:00:00,178.78,179.58,178.7,179.58,6466.0,176.2694,177.0582,176.1905,177.0582,6466.0
2025-01-15 10:30:00,178.96,178.96,178.24,178.4,5712.0,176.4469,176.4469,175.737,175.8947,5712.0
2025-01-15 11:00:00,179.37,179.9,179.3,179.6,5297.0,176.8511,177.3737,176.7821,177.0779,5297.0
2025-01-15 11:30:00,179.75,180.07,179.5,180.07,2600.0,177.2258,177.5413,176.9793,177.5413,2600.0
2025-01-15 12:00:00,179.87,179.96,179.08,179.14,1100.0,177.3441,177.4328,176.5652,176.6243,1100.0
2025-01-15 12:30:00,179.13,179.28,178.78,178.86,800.0,176.6145,176.7624,176.2694,176.3483,800.0
2025-01-15 13:00:00,178.84,179.15,178.84,179.04,1054.0,176.3285,176.6342,176.3285,176.5257,1054.0
2025-01-15 13:30:00,179.0,179.12,178.97,179.09,2196.0,176.4863,176.6046,176.4567,176.575,2196.0
2025-01-15 14:00:00,179.12,179.38,179.05,179.38,958.0,176.6046,176.861,176.5356,176.861,958.0
2025-01-15 14:30:00,179.49,179.49,179.26,179.36,1306.0,176.9694,176.9694,176.7426,176.8412,1306.0
2025-01-15 15:00:00,179.3,179.86,179.26,179.72,3480.0,176.7821,177.3342,176.7426,177.1962,3480.0
2025-01-15 15:30:00,179.76,180.21,179.44,179.56,9330.0,177.2356,177.6793,176.9201,177.0384,9330.0
2025-01-16 09:30:00,178.99,180.1,178.99,179.52,1377.0,176.4764,177.5708,176.4764,176.999,1377.0
2025-01-16 10:00:00,179.33,179.72,179.33,179.5,500.0,176.8117,177.1962,176.8117,176.9793,500.0
2025-01-16 10:30:00,179.19,179.19,178.67,178.96,1315.0,176.6736,176.6736,176.1609,176.4469,1315.0
2025-01-16 11:00:00,179.08,179.08,178.23,178.23,3973.0,176.5652,176.5652,175.7271,175.7271,3973.0
2025-01-16 11:30:00,178.08,178.54,177.84,178.15,3299.0,175.5792,176.0328,175.3426,175.6482,3299.0
2025-01-16 12:00:00,178.07,178.74,178.06,178.68,2321.0,175.5694,176.2299,175.5595,176.1708,2321.0
2025-01-16 12:30:00,178.78,179.16,178.68,179.11,3300.0,176.2694,176.644,176.1708,176.5948,3300.0
2025-01-16 13:00:00,179.0,179.2,178.94,179.2,2000.0,176.4863,176.6835,176.4271,176.6835,2000.0
2025-01-16 13:30:00,179.15,179.38,179.13,179.28,4200.0,176.6342,176.861,176.6145,176.7624,4200.0
2025-01-16 14:00:00,179.31,179.64,179.11,179.57,4125.0,176.7919,177.1173,176.5948,177.0483,4125.0
2025-01-16 14:30:00,179.54,180.0,179.47,179.85,4731.0,177.0187,177.4723,176.9497,177.3244,4731.0
2025-01-16 15:00:00,179.82,180.03,179.76,179.78,7408.0,177.2948,177.5018,177.2356,177.2553,7408.0
2025-01-16 15:30:00,179.69,179.76,179.05,179.11,4884.0,177.1666,177.2356,176.5356,176.5948,4884.0
2025-01-17 09:30:00,179.86,180.0,178.85,178.98,1776.0,177.3342,177.4723,176.3384,176.4666,1776.0
2025-01-17 10:00:00,178.81,180.36,178.81,179.86,600.0,176.299,177.8272,176.299,177.3342,600.0
2025-01-17 10:30:00,179.94,180.27,179.66,179.87,1928.0,177.4131,177.7385,177.137,177.3441,1928.0
2025-01-17 11:00:00,179.49,179.56,178.74,179.01,997.0,176.9694,177.0384,176.2299,176.4962,997.0
2025-01-17 11:30:00,178.81,179.37,178.81,179.26,500.0,176.299,176.8511,176.299,176.7426,500.0
2025-01-17 12:00:00,179.94,179.94,179.71,179.71,553.0,177.4131,177.4131,177.1863,177.1863,553.0
2025-01-17 12:30:00,180.19,180.27,180.01,180.08,2526.0,177.6596,177.7385,177.4821,177.5511,2526.0
2025-01-17 13:00:00,180.39,180.69,180.27,180.57,1442.0,177.8568,178.1526,177.7385,178.0342,1442.0
2025-01-17 13:30:00,180.58,180.79,180.26,180.26,3565.0,178.0441,178.2512,177.7286,177.7286,3565.0
2025-01-17 14:00:00,180.09,180.75,180.09,180.23,2000.0,177.561,178.2117,177.561,177.699,2000.0
2025-01-17 14:30:00,179.92,180.17,179.82,179.88,1118.0,177.3934,177.6399,177.2948,177.3539,1118.0
2025-01-17 15:00:00,179.79,180.56,179.77,180.56,2906.0,177.2652,178.0244,177.2455,178.0244,2906.0
2025-01-17 15:30:00,180.54,180.82,180.11,180.15,11704.0,178.0047,178.2807,177.5807,177.6201,11704.0
2025-01-21 09:30:00,178.63,178.63,176.3,178.11,8100.0,176.1215,176.1215,173.8242,175.6088,8100.0
2025-01-21 10:00:00,178.26,178.57,177.23,177.39,2115.0,175.7567,176.0623,174.7412,174.8989,2115.0
2025-01-21 10:30:00,177.49,177.7,176.48,176.9,3904.0,174.9975,175.2046,174.0017,174.4158,3904.0
2025-01-21 11:00:00,176.89,177.46,176.86,177.43,1400.0,174.4059,174.9679,174.3763,174.9383,1400.0
2025-01-21 11:30:00,177.4,177.4,176.3,176.34,6474.0,174.9088,174.9088,173.8242,173.8637,6474.0
2025-01-21 12:00:00,176.64,177.03,176.64,176.78,2114.0,174.1594,174.544,174.1594,174.2975,2114.0
2025-01-21 12:30:00,176.66,177.17,176.53,177.15,3283.0,174.1792,174.682,174.051,174.6623,3283.0
2025-01-21 13:00:00,177.4,177.48,176.99,176.99,1070.0,174.9088,174.9876,174.5045,174.5045,1070.0
2025-01-21 13:30:00,176.89,177.18,176.77,176.77,890.0,174.4059,174.6919,174.2876,174.2876,890.0
2025-01-21 14:00:00,176.85,176.87,176.55,176.55,800.0,174.3665,174.3862,174.0707,174.0707,800.0
2025-01-21 14:30:00,176.95,177.11,176.95,177.05,900.0,174.4651,174.6228,174.4651,174.5637,900.0
2025-01-21 15:00:00,176.95,177.08,176.59,176.76,3488.0,174.4651,174.5933,174.1101,174.2778,3488.0
2025-01-21 15:30:00,176.29,177.15,176.26,177.04,8204.0,173.8144,174.6623,173.7848,174.5538,8204.0
2025-01-22 09:30:00,176.12,176.12,175.0,175.81,1411.0,173.6467,173.6467,172.5425,173.3411,1411.0
2025-01-22 10:00:00,175.97,176.96,175.8,176.88,5756.0,173.4988,174.4749,173.3312,174.3961,5756.0
2025-01-22 10:30:00,176.66,177.47,176.6,177.47,3474.0,174.1792,174.9778,174.12,174.9778,3474.0
2025-01-22 11:00:00,177.57,178.95,177.57,178.95,1815.0,175.0764,176.437,175.0764,176.437,1815.0
2025-01-22 11:30:00,178.88,179.11,178.82,179.11,1100.0,176.368,176.5948,176.3088,176.5948,1100.0
2025-01-22 12:00:00,179.43,179.55,179.31,179.41,3064.0,176.9103,177.0286,176.7919,176.8905,3064.0
2025-01-22 12:30:00,179.54,179.54,178.84,178.84,2000.0,177.0187,177.0187,176.3285,176.3285,2000.0
2025-01-22 13:00:00,178.76,178.76,178.4,178.5,1000.0,176.2497,176.2497,175.8947,175.9933,1000.0
2025-01-22 13:30:00,178.58,178.79,178.21,178.21,2803.0,176.0722,176.2792,175.7074,175.7074,2803.0
2025-01-22 14:00:00,178.15,178.2,178.02,178.02,626.0,175.6482,175.6975,175.5201,175.5201,626.0
2025-01-22 14:30:00,178.1,178.29,178.08,178.26,786.0,175.5989,175.7863,175.5792,175.7567,786.0
2025-01-22 15:00:00,178.11,178.28,178.05,178.24,12685.0,175.6088,175.7764,175.5496,175.737,12685.0
2025-01-22 15:30:00,178.07,178.07,177.45,177.56,5547.0,175.5694,175.5694,174.9581,175.0665,5547.0
2025-01-23 09:30:00,178.5,179.28,178.43,179.28,1197.0,175.9933,176.7624,175.9243,176.7624,1197.0
2025-01-23 10:00:00,179.6,180.25,179.38,180.2,1600.0,177.0779,177.7187,176.861,177.6694,1600.0
2025-01-23 10:30:00,179.91,179.91,179.22,179.35,5750.0,177.3835,177.3835,176.7032,176.8314,5750.0
2025-01-23 11:00:00,179.18,179.7,177.27,177.35,2959.0,176.6638,177.1765,174.7806,174.8595,2959.0
2025-01-23 11:30:00,176.92,176.99,176.61,176.84,2204.0,174.4355,174.5045,174.1299,174.3566,2204.0
2025-01-23 12:00:00,177.13,177.13,176.68,176.94,1290.0,174.6426,174.6426,174.1989,174.4552,1290.0
2025-01-23 12:30:00,176.85,177.13,176.85,177.01,500.0,174.3665,174.6426,174.3665,174.5242,500.0
2025-01-23 13:00:00,177.12,177.12,176.4,176.48,922.0,174.6327,174.6327,173.9228,174.0017,922.0
2025-01-23 13:30:00,176.27,176.36,176.24,176.36,1323.0,173.7946,173.8834,173.7651,173.8834,1323.0
2025-01-23 14:00:00,176.36,176.47,176.36,176.45,689.0,173.8834,173.9918,173.8834,173.9721,689.0
2025-01-23 14:30:00,176.36,176.45,176.02,176.02,11799.0,173.8834,173.9721,173.5481,173.5481,11799.0
2025-01-23 15:00:00,176.04,176.31,175.98,176.3,1591.0,173.5679,173.8341,173.5087,173.8242,1591.0
2025-01-23 15:30:00,176.11,176.64,175.94,176.62,15419.0,173.6369,174.1594,173.4693,174.1397,15419.0
2025-01-24 09:30:00,177.0,177.1,174.85,174.85,2309.0,174.5144,174.613,172.3946,172.3946,2309.0
2025-01-24 10:00:00,174.07,174.42,173.6,173.82,12204.0,171.6255,171.9706,171.1621,171.379,12204.0
2025-01-24 10:30:00,173.84,174.23,173.49,173.49,2401.0,171.3988,171.7833,171.0537,171.0537,2401.0
2025-01-24 11:00:00,173.61,173.79,173.55,173.78,2237.0,171.172,171.3495,171.1128,171.3396,2237.0
2025-01-24 11:30:00,173.5,173.5,173.1,173.19,2700.0,171.0635,171.0635,170.6692,170.7579,2700.0
2025-01-24 12:00:00,173.27,173.57,173.2,173.5,2421.0,170.8368,171.1326,170.7677,171.0635,2421.0
2025-01-24 12:30:00,173.38,173.38,173.18,173.21,600.0,170.9452,170.9452,170.748,170.7776,600.0
2025-01-24 13:00:00,172.94,173.06,172.52,172.83,3742.0,170.5114,170.6297,170.0973,170.4029,3742.0
2025-01-24 13:30:00,172.87,173.58,172.87,173.58,1367.0,170.4424,171.1424,170.4424,171.1424,1367.0
2025-01-24 14:00:00,173.6,173.6,173.19,173.3,2045.0,171.1621,171.1621,170.7579,170.8663,2045.0
2025-01-24 14:30:00,173.19,173.64,173.09,173.41,2602.0,170.7579,171.2016,170.6593,170.9748,2602.0
2025-01-24 15:00:00,173.53,173.67,173.27,173.53,3800.0,171.0931,171.2311,170.8368,171.0931,3800.0
2025-01-24 15:30:00,173.5,173.55,172.96,173.24,9024.0,171.0635,171.1128,170.5311,170.8072,9024.0
2025-01-27 09:30:00,173.63,173.63,170.41,172.54,7500.0,171.1917,171.1917,168.0169,170.117,7500.0
2025-01-27 10:00:00,172.82,175.13,172.82,174.63,2061.0,170.3931,172.6706,170.3931,172.1777,2061.0
2025-01-27 10:30:00,173.31,173.31,172.49,172.49,1100.0,170.8762,170.8762,170.0677,170.0677,1100.0
2025-01-27 11:00:00,172.28,172.28,171.78,172.18,3511.0,169.8607,169.8607,169.3677,169.7621,3511.0
2025-01-27 11:30:00,172.12,172.17,171.82,171.82,900.0,169.7029,169.7522,169.4071,169.4071,900.0
2025-01-27 12:00:00,171.78,171.99,171.51,171.99,1719.0,169.3677,169.5747,169.1015,169.5747,1719.0
2025-01-27 12:30:00,171.85,171.85,171.26,171.31,400.0,169.4367,169.4367,168.855,168.9043,400.0
2025-01-27 13:00:00,171.52,171.95,171.52,171.94,625.0,169.1113,169.5353,169.1113,169.5254,625.0
2025-01-27 13:30:00,171.8,171.8,171.41,171.5,1016.0,169.3874,169.3874,169.0029,169.0916,1016.0
2025-01-27 14:00:00,171.37,171.95,171.34,171.95,1700.0,168.9634,169.5353,168.9339,169.5353,1700.0
2025-01-27 14:30:00,172.09,172.24,171.79,171.79,600.0,169.6733,169.8212,169.3775,169.3775,600.0
2025-01-27 15:00:00,171.65,172.21,171.63,172.21,2188.0,169.2395,169.7916,169.2198,169.7916,2188.0
2025-01-27 15:30:00,172.07,172.34,171.57,171.61,7561.0,169.6536,169.9198,169.1606,169.2001,7561.0
2025-01-28 09:30:00,171.79,173.2,171.79,172.08,4262.0,169.3775,170.7677,169.3775,169.6635,4262.0
2025-01-28 10:00:00,172.03,172.16,170.66,170.7,3211.0,169.6142,169.7424,168.2634,168.3029,3211.0
2025-01-28 10:30:00,170.59,170.91,169.69,170.33,3642.0,168.1944,168.5099,167.307,167.938,3642.0
2025-01-28 11:00:00,170.19,170.2,168.5,168.58,3548.0,167.8,167.8099,166.1337,166.2126,3548.0
2025-01-28 11:30:00,168.55,168.57,167.95,167.97,1500.0,166.183,166.2028,165.5915,165.6112,1500.0
2025-01-28 12:00:00,168.08,168.36,168.04,168.04,700.0,165.7196,165.9957,165.6802,165.6802,700.0
2025-01-28 12:30:00,168.03,168.05,167.68,167.76,1699.0,165.6703,165.6901,165.3253,165.4041,1699.0
2025-01-28 13:00:00,167.69,167.94,167.5,167.64,2512.0,165.3351,165.5816,165.1478,165.2858,2512.0
2025-01-28 13:30:00,167.71,167.89,167.25,167.89,4029.0,165.3548,165.5323,164.9013,165.5323,4029.0
2025-01-28 14:00:00,168.0,168.1,167.94,168.06,1000.0,165.6408,165.7394,165.5816,165.6999,1000.0
2025-01-28 14:30:00,168.16,168.51,168.16,168.51,1099.0,165.7985,166.1436,165.7985,166.1436,1099.0
2025-01-28 15:00:00,168.59,169.19,168.5,169.14,4200.0,166.2225,166.8141,166.1337,166.7648,4200.0
2025-01-28 15:30:00,169.1,170.04,169.03,169.26,10309.0,166.7253,167.6521,166.6563,166.8831,10309.0
2025-01-29 09:30:00,168.17,169.27,168.17,169.25,2006.0,165.8084,166.8929,165.8084,166.8732,2006.0
2025-01-29 10:00:00,170.39,170.4,169.54,169.74,1100.0,167.9972,168.0071,167.1591,167.3563,1100.0
2025-01-29 10:30:00,169.74,170.32,169.74,170.02,2121.0,167.3563,167.9282,167.3563,167.6324,2121.0
2025-01-29 11:00:00,170.39,171.01,170.39,170.87,1432.0,167.9972,168.6085,167.9972,168.4705,1432.0
2025-01-29 11:30:00,171.31,171.33,171.06,171.27,900.0,168.9043,168.924,168.6578,168.8648,900.0
2025-01-29 12:00:00,171.31,171.31,170.63,170.63,400.0,168.9043,168.9043,168.2338,168.2338,400.0
2025-01-29 12:30:00,170.71,170.78,170.29,170.29,1900.0,168.3127,168.3817,167.8986,167.8986,1900.0
2025-01-29 13:00:00,169.97,170.31,169.93,170.15,1922.0,167.5831,167.9183,167.5437,167.7606,1922.0
2025-01-29 13:30:00,170.19,170.5,170.19,170.5,1000.0,167.8,168.1057,167.8,168.1057,1000.0
2025-01-29 14:00:00,170.34,170.36,169.96,170.29,900.0,167.9479,167.9676,167.5732,167.8986,900.0
2025-01-29 14:30:00,170.34,170.71,170.1,170.46,2000.0,167.9479,168.3127,167.7113,168.0662,2000.0
2025-01-29 15:00:00,170.33,170.75,170.22,170.56,2400.0,167.938,168.3522,167.8296,168.1648,2400.0
2025-01-29 15:30:00,170.65,170.87,170.25,170.73,5945.0,168.2536,168.4705,167.8592,168.3324,5945.0
2025-01-30 09:30:00,172.54,172.54,171.62,172.1,1417.0,170.117,170.117,169.2099,169.6832,1417.0
2025-01-30 10:00:00,171.67,172.95,171.45,172.79,1800.0,169.2592,170.5213,169.0423,170.3635,1800.0
2025-01-30 10:30:00,172.61,172.61,171.69,171.79,2200.0,170.186,170.186,169.279,169.3775,2200.0
2025-01-30 11:00:00,171.74,171.9,171.36,171.66,1200.0,169.3282,169.486,168.9536,169.2494,1200.0
2025-01-30 11:30:00,171.48,171.48,171.01,171.03,1772.0,169.0719,169.0719,168.6085,168.6282,1772.0
2025-01-30 12:00:00,170.73,171.13,170.44,170.64,2100.0,168.3324,168.7268,168.0465,168.2437,2100.0
2025-01-30 12:30:00,170.91,171.3,170.86,171.3,1640.0,168.5099,168.8944,168.4606,168.8944,1640.0
2025-01-30 13:00:00,171.4,171.82,171.3,171.76,927.0,168.993,169.4071,168.8944,169.348,927.0
2025-01-30 13:30:00,171.64,171.67,171.5,171.5,500.0,169.2297,169.2592,169.0916,169.0916,500.0
2025-01-30 14:00:00,171.47,171.55,170.7,170.7,700.0,169.062,169.1409,168.3029,168.3029,700.0
2025-01-30 14:30:00,170.7,170.98,170.7,170.98,895.0,168.3029,168.5789,168.3029,168.5789,895.0
2025-01-30 15:00:00,171.11,171.26,171.04,171.11,1400.0,168.7071,168.855,168.6381,168.7071,1400.0
2025-01-30 15:30:00,171.01,171.01,169.46,170.41,6967.0,168.6085,168.6085,167.0803,168.0169,6967.0
2025-01-31 09:30:00,168.0,168.0,164.76,164.82,6156.0,165.6408,165.6408,162.4463,162.5054,6156.0
2025-01-31 10:00:00,164.81,165.75,164.51,165.64,4034.0,162.4956,163.4224,162.1998,163.3139,4034.0
2025-01-31 10:30:00,165.16,166.89,165.16,166.71,2000.0,162.8407,164.5464,162.8407,164.3689,2000.0
2025-01-31 11:00:00,166.79,166.95,166.46,166.68,2058.0,164.4478,164.6055,164.1224,164.3393,2058.0
2025-01-31 11:30:00,166.71,167.18,166.42,166.42,2149.0,164.3689,164.8323,164.083,164.083,2149.0
2025-01-31 12:00:00,166.19,166.2,165.72,165.8,2302.0,163.8562,163.866,163.3928,163.4717,2302.0
2025-01-31 12:30:00,165.92,166.02,165.75,165.87,3173.0,163.59,163.6886,163.4224,163.5407,3173.0
2025-01-31 13:00:00,166.39,166.66,165.96,166.1,3192.0,164.0534,164.3196,163.6294,163.7675,3192.0
2025-01-31 13:30:00,166.08,166.14,165.41,165.56,5697.0,163.7477,163.8069,163.0871,163.235,5697.0
2025-01-31 14:00:00,165.61,165.61,164.6,164.6,2652.0,163.2843,163.2843,162.2885,162.2885,2652.0
2025-01-31 14:30:00,164.63,164.84,164.31,164.5,4677.0,162.3181,162.5251,162.0026,162.1899,4677.0
2025-01-31 15:00:00,164.65,164.65,163.97,164.56,4537.0,162.3378,162.3378,161.6674,162.2491,4537.0
2025-01-31 15:30:00,164.46,164.86,164.27,164.3,16018.0,162.1505,162.5449,161.9632,161.9927,16018.0
2025-02-03 09:30:00,165.59,165.59,161.75,162.38,9517.0,163.2646,163.2646,159.4785,160.0997,9517.0
2025-02-03 10:00:00,162.28,163.73,162.13,163.72,6284.0,160.0011,161.4307,159.8532,161.4209,6284.0
2025-02-03 10:30:00,163.96,164.17,162.53,163.4,4400.0,161.6575,161.8646,160.2476,161.1054,4400.0
2025-02-03 11:00:00,163.28,163.91,162.58,163.7,4742.0,160.9871,161.6082,160.2969,161.4012,4742.0
2025-02-03 11:30:00,163.33,163.7,162.94,163.22,5033.0,161.0364,161.4012,160.6518,160.9279,5033.0
2025-02-03 12:00:00,163.3,163.91,163.3,163.49,3200.0,161.0068,161.6082,161.0068,161.1941,3200.0
2025-02-03 12:30:00,163.56,163.62,162.9,162.9,2176.0,161.2631,161.3223,160.6124,160.6124,2176.0
2025-02-03 13:00:00,162.85,163.79,162.85,163.78,2000.0,160.5631,161.4899,160.5631,161.48,2000.0
2025-02-03 13:30:00,163.88,164.16,163.79,164.16,2783.0,161.5786,161.8547,161.4899,161.8547,2783.0
2025-02-03 14:00:00,164.1,164.66,164.03,164.34,2400.0,161.7955,162.3477,161.7265,162.0322,2400.0
2025-02-03 14:30:00,164.33,164.6,164.09,164.1,2790.0,162.0223,162.2885,161.7857,161.7955,2790.0
2025-02-03 15:00:00,164.12,164.51,164.12,164.23,5601.0,161.8153,162.1998,161.8153,161.9237,5601.0
2025-02-03 15:30:00,164.19,164.45,163.5,164.44,12219.0,161.8843,162.1406,161.204,162.1308,12219.0
2025-02-04 09:30:00,163.79,164.87,160.57,164.62,9572.0,161.4899,162.5547,158.3151,162.3082,9572.0
2025-02-04 10:00:00,164.58,166.78,164.56,166.4,7497.0,162.2688,164.4379,162.2491,164.0632,7497.0
2025-02-04 10:30:00,166.55,166.55,165.69,165.81,1612.0,164.2111,164.2111,163.3632,163.4815,1612.0
2025-02-04 11:00:00,166.21,166.25,165.48,165.97,600.0,163.8759,163.9153,163.1562,163.6393,600.0
2025-02-04 11:30:00,165.78,166.59,165.78,166.45,3625.0,163.4519,164.2506,163.4519,164.1125,3625.0
2025-02-04 12:00:00,166.6,167.02,166.31,166.31,1200.0,164.2604,164.6745,163.9745,163.9745,1200.0
2025-02-04 12:30:00,166.17,166.65,166.14,166.59,1625.0,163.8365,164.3097,163.8069,164.2506,1625.0
2025-02-04 13:00:00,166.69,167.59,166.51,166.6,3454.0,164.3492,165.2365,164.1717,164.2604,3454.0
2025-02-04 13:30:00,166.42,166.64,166.3,166.5,1696.0,164.083,164.2999,163.9646,164.1618,1696.0
2025-02-04 14:00:00,166.41,166.92,166.41,166.92,2258.0,164.0731,164.5759,164.0731,164.5759,2258.0
2025-02-04 14:30:00,166.61,166.76,165.84,166.16,1825.0,164.2703,164.4182,163.5111,163.8266,1825.0
2025-02-04 15:00:00,166.0,166.21,165.84,165.88,4461.0,163.6689,163.8759,163.5111,163.5505,4461.0
2025-02-04 15:30:00,165.93,166.36,165.88,166.31,9614.0,163.5998,164.0238,163.5505,163.9745,9614.0
2025-02-05 09:30:00,164.1,164.1,161.76,162.93,4671.0,161.7955,161.7955,159.4884,160.642,4671.0
2025-02-05 10:00:00,162.54,163.88,162.09,163.88,2932.0,160.2574,161.5786,159.8138,161.5786,2932.0
2025-02-05 10:30:00,163.25,163.69,163.05,163.55,1628.0,160.9575,161.3913,160.7603,161.2533,1628.0
2025-02-05 11:00:00,163.68,164.33,163.46,164.02,1800.0,161.3814,162.0223,161.1645,161.7167,1800.0
2025-02-05 11:30:00,163.93,163.93,163.93,163.93,115.0,161.6279,161.6279,161.6279,161.6279,115.0
2025-02-05 12:00:00,163.44,163.62,163.4,163.48,836.0,161.1448,161.3223,161.1054,161.1842,836.0
2025-02-05 12:30:00,163.7,163.7,163.21,163.66,1117.0,161.4012,161.4012,160.918,161.3617,1117.0
2025-02-05 13:00:00,163.56,163.69,163.27,163.41,2508.0,161.2631,161.3913,160.9772,161.1152,2508.0
2025-02-05 13:30:00,163.97,164.12,163.95,164.04,1000.0,161.6674,161.8153,161.6476,161.7364,1000.0
2025-02-05 14:00:00,164.32,164.35,164.13,164.13,600.0,162.0124,162.042,161.8251,161.8251,600.0
2025-02-05 14:30:00,164.2,164.74,164.2,164.6,1068.0,161.8941,162.4266,161.8941,162.2885,1068.0
2025-02-05 15:00:00,164.46,164.48,164.33,164.33,500.0,162.1505,162.1702,162.0223,162.0223,500.0
2025-02-05 15:30:00,164.17,164.87,164.16,164.72,9109.0,161.8646,162.5547,161.8547,162.4068,9109.0
2025-02-06 09:30:00,165.46,165.69,162.43,162.63,3100.0,163.1364,163.3632,160.149,160.3462,3100.0
2025-02-06 10:00:00,162.58,162.63,160.9,161.97,3200.0,160.2969,160.3462,158.6405,159.6954,3200.0
2025-02-06 10:30:00,161.65,161.65,160.68,160.76,2700.0,159.3799,159.3799,158.4236,158.5024,2700.0
2025-02-06 11:00:00,161.02,161.58,160.97,161.33,3010.0,158.7588,159.3109,158.7095,159.0644,3010.0
2025-02-06 11:30:00,161.41,161.7,161.18,161.7,2723.0,159.1433,159.4292,158.9165,159.4292,2723.0
2025-02-06 12:00:00,160.94,161.13,160.84,160.84,2271.0,158.6799,158.8672,158.5813,158.5813,2271.0
2025-02-06 12:30:00,160.83,161.0,160.6,160.81,1905.0,158.5715,158.7391,158.3447,158.5517,1905.0
2025-02-06 13:00:00,160.77,160.98,160.49,160.49,1800.0,158.5123,158.7194,158.2362,158.2362,1800.0
2025-02-06 13:30:00,160.5,160.85,160.23,160.23,3493.0,158.2461,158.5912,157.9799,157.9799,3493.0
2025-02-06 14:00:00,160.18,160.24,159.77,159.77,2914.0,157.9306,157.9897,157.5263,157.5263,2914.0
2025-02-06 14:30:00,159.53,159.64,159.0,159.38,4300.0,157.2897,157.3982,156.7672,157.1418,4300.0
2025-02-06 15:00:00,159.42,159.64,159.14,159.6,2722.0,157.1813,157.3982,156.9052,157.3587,2722.0
2025-02-06 15:30:00,159.72,160.12,159.43,159.91,8346.0,157.477,157.8714,157.1911,157.6644,8346.0
2025-02-07 09:30:00,160.02,160.98,159.5,160.25,5340.0,157.7728,158.7194,157.2601,157.9996,5340.0
2025-02-07 10:00:00,159.77,160.45,159.68,160.04,8700.0,157.5263,158.1968,157.4376,157.7926,8700.0
2025-02-07 10:30:00,159.75,159.77,158.93,159.67,6504.0,157.5066,157.5263,156.6981,157.4277,6504.0
2025-02-07 11:00:00,159.42,159.43,158.92,159.1,3200.0,157.1813,157.1911,156.6883,156.8658,3200.0
2025-02-07 11:30:00,159.49,159.49,159.03,159.03,3265.0,157.2503,157.2503,156.7967,156.7967,3265.0
2025-02-07 12:00:00,159.16,159.25,158.97,159.18,1750.0,156.9249,157.0136,156.7376,156.9446,1750.0
2025-02-07 12:30:00,159.2,159.44,159.03,159.36,1500.0,156.9643,157.201,156.7967,157.1221,1500.0
2025-02-07 13:00:00,159.48,159.97,159.47,159.89,4713.0,157.2404,157.7235,157.2306,157.6447,4713.0
2025-02-07 13:30:00,160.03,160.15,159.54,159.55,2279.0,157.7827,157.901,157.2996,157.3094,2279.0
2025-02-07 14:00:00,159.51,159.72,159.39,159.55,2072.0,157.27,157.477,157.1517,157.3094,2072.0
2025-02-07 14:30:00,159.53,159.53,158.94,158.94,1417.0,157.2897,157.2897,156.708,156.708,1417.0
2025-02-07 15:00:00,158.61,158.73,158.27,158.28,1964.0,156.3826,156.5009,156.0474,156.0573,1964.0
2025-02-07 15:30:00,158.28,158.43,157.91,158.16,9060.0,156.0573,156.2052,155.6925,155.939,9060.0
2025-02-10 09:30:00,160.09,161.28,160.09,160.83,3051.0,157.8419,159.0151,157.8419,158.5715,3051.0
2025-02-10 10:00:00,160.77,161.5,160.77,160.95,1700.0,158.5123,159.232,158.5123,158.6898,1700.0
2025-02-10 10:30:00,160.72,160.86,160.18,160.18,2837.0,158.463,158.601,157.9306,157.9306,2837.0
2025-02-10 11:00:00,160.23,160.59,159.9,160.59,1890.0,157.9799,158.3348,157.6545,158.3348,1890.0
2025-02-10 11:30:00,160.71,160.96,160.65,160.96,1100.0,158.4531,158.6996,158.394,158.6996,1100.0
2025-02-10 12:00:00,160.98,161.29,160.98,161.07,923.0,158.7194,159.025,158.7194,158.8081,923.0
2025-02-10 12:30:00,161.1,161.29,160.91,161.29,1360.0,158.8377,159.025,158.6503,159.025,1360.0
2025-02-10 13:00:00,161.21,161.36,161.21,161.29,900.0,158.9461,159.094,158.9461,159.025,900.0
2025-02-10 13:30:00,161.1,161.43,161.1,161.43,829.0,158.8377,159.163,158.8377,159.163,829.0
2025-02-10 14:00:00,161.53,161.53,161.33,161.48,1300.0,159.2616,159.2616,159.0644,159.2123,1300.0
2025-02-10 14:30:00,161.31,161.57,161.29,161.48,803.0,159.0447,159.3011,159.025,159.2123,803.0
2025-02-10 15:00:00,161.63,161.63,161.03,161.23,2400.0,159.3602,159.3602,158.7686,158.9658,2400.0
2025-02-10 15:30:00,161.28,161.73,161.2,161.66,7926.0,159.0151,159.4588,158.9363,159.3898,7926.0
2025-02-11 09:30:00,163.0,163.88,162.15,163.88,3702.0,160.711,161.5786,159.8729,161.5786,3702.0
2025-02-11 10:00:00,163.62,163.75,163.41,163.63,2200.0,161.3223,161.4505,161.1152,161.3321,2200.0
2025-02-11 10:30:00,163.79,163.79,163.24,163.62,1875.0,161.4899,161.4899,160.9476,161.3223,1875.0
2025-02-11 11:00:00,163.75,164.59,163.75,164.59,3310.0,161.4505,162.2787,161.4505,162.2787,3310.0
2025-02-11 11:30:00,164.27,164.27,163.42,164.2,1284.0,161.9632,161.9632,161.1251,161.8941,1284.0
2025-02-11 12:00:00,163.99,164.24,163.99,164.22,1075.0,161.6871,161.9336,161.6871,161.9139,1075.0
2025-02-11 12:30:00,164.18,164.5,163.69,163.69,1325.0,161.8744,162.1899,161.3913,161.3913,1325.0
2025-02-11 13:00:00,163.85,163.85,163.46,163.52,1149.0,161.549,161.549,161.1645,161.2237,1149.0
2025-02-11 13:30:00,163.59,163.68,163.28,163.36,1619.0,161.2927,161.3814,160.9871,161.0659,1619.0
2025-02-11 14:00:00,163.26,163.26,162.72,162.86,1790.0,160.9673,160.9673,160.4349,160.573,1790.0
2025-02-11 14:30:00,162.8,162.85,162.27,162.29,2263.0,160.5138,160.5631,159.9912,160.011,2263.0
2025-02-11 15:00:00,162.19,162.34,162.1,162.28,1807.0,159.9124,160.0603,159.8236,160.0011,1807.0
2025-02-11 15:30:00,162.3,162.3,161.76,161.99,4868.0,160.0208,160.0208,159.4884,159.7152,4868.0
2025-02-12 09:30:00,161.0,161.0,159.51,160.23,2812.0,158.7391,158.7391,157.27,157.9799,2812.0
2025-02-12 10:00:00,160.3,160.44,159.92,159.92,3503.0,158.0489,158.1869,157.6742,157.6742,3503.0
2025-02-12 10:30:00,160.06,160.14,159.21,159.3,4085.0,157.8123,157.8911,156.9742,157.0629,4085.0
2025-02-12 11:00:00,159.35,159.37,158.79,158.95,4110.0,157.1122,157.132,156.5601,156.7179,4110.0
2025-02-12 11:30:00,159.12,159.12,158.74,159.06,2623.0,156.8855,156.8855,156.5108,156.8263,2623.0
2025-02-12 12:00:00,158.84,158.84,157.76,157.94,2929.0,156.6094,156.6094,155.5446,155.722,2929.0
2025-02-12 12:30:00,157.8,158.17,157.32,157.87,5576.0,155.584,155.9488,155.1107,155.653,5576.0
2025-02-12 13:00:00,157.7,157.84,156.83,156.91,4067.0,155.4854,155.6234,154.6276,154.7065,4067.0
2025-02-12 13:30:00,156.94,156.99,156.3,156.43,3166.0,154.7361,154.7854,154.1051,154.2332,3166.0
2025-02-12 14:00:00,156.19,156.19,155.56,155.67,2656.0,153.9966,153.9966,153.3755,153.4839,2656.0
2025-02-12 14:30:00,155.78,155.82,155.29,155.77,3288.0,153.5924,153.6318,153.1093,153.5825,3288.0
2025-02-12 15:00:00,156.0,156.09,155.35,155.35,1836.0,153.8093,153.898,153.1684,153.1684,1836.0
2025-02-12 15:30:00,155.56,155.66,155.16,155.42,5215.0,153.3755,153.4741,152.9811,153.2374,5215.0
2025-02-13 09:30:00,155.01,155.76,155.0,155.73,1549.0,152.8332,153.5727,152.8233,153.5431,1549.0
2025-02-13 10:00:00,156.06,156.91,155.28,155.28,3322.0,153.8684,154.7065,153.0994,153.0994,3322.0
2025-02-13 10:30:00,155.37,155.37,154.5,154.53,3656.0,153.1881,153.1881,152.3304,152.3599,3656.0
2025-02-13 11:00:00,154.85,154.95,154.33,154.95,2864.0,152.6754,152.774,152.1627,152.774,2864.0
2025-02-13 11:30:00,155.01,155.13,155.01,155.07,1000.0,152.8332,152.9515,152.8332,152.8923,1000.0
2025-02-13 12:00:00,154.77,155.3,154.73,155.17,1000.0,152.5966,153.1191,152.5571,152.9909,1000.0
2025-02-13 12:30:00,155.12,155.31,155.05,155.05,1050.0,152.9416,153.129,152.8726,152.8726,1050.0
2025-02-13 13:00:00,155.17,155.37,155.16,155.37,1200.0,152.9909,153.1881,152.9811,153.1881,1200.0
2025-02-13 13:30:00,155.35,155.41,155.07,155.1,500.0,153.1684,153.2276,152.8923,152.9219,500.0
2025-02-13 14:00:00,155.15,155.7,155.15,155.7,3000.0,152.9712,153.5135,152.9712,153.5135,3000.0
2025-02-13 14:30:00,156.12,156.3,156.12,156.3,400.0,153.9276,154.1051,153.9276,154.1051,400.0
2025-02-13 15:00:00,156.53,156.63,155.69,155.69,1082.0,154.3318,154.4304,153.5036,153.5036,1082.0
2025-02-13 15:30:00,155.79,156.18,155.43,156.1,13064.0,153.6022,153.9868,153.2473,153.9079,13064.0
2025-02-14 09:30:00,157.96,159.5,157.96,158.69,3846.0,155.7418,157.2601,155.7418,156.4615,3846.0
2025-02-14 10:00:00,158.23,158.23,157.51,157.51,892.0,156.008,156.008,155.2981,155.2981,892.0
2025-02-14 10:30:00,157.62,157.72,157.47,157.61,833.0,155.4065,155.5051,155.2586,155.3967,833.0
2025-02-14 11:00:00,157.97,158.42,157.85,158.02,1383.0,155.7516,156.1953,155.6333,155.8009,1383.0
2025-02-14 11:30:00,157.85,158.2,157.85,158.2,2097.0,155.6333,155.9784,155.6333,155.9784,2097.0
2025-02-14 12:00:00,158.12,160.0,153.5,154.61,49796.0,155.8995,157.7531,151.3444,152.4388,49796.0
2025-02-14 12:30:00,154.79,155.77,154.48,155.46,5534.0,152.6163,153.5825,152.3106,153.2769,5534.0
2025-02-14 13:00:00,155.55,156.6,155.55,156.6,2718.0,153.3656,154.4009,153.3656,154.4009,2718.0
2025-02-14 13:30:00,156.67,156.67,156.06,156.49,1833.0,154.4699,154.4699,153.8684,154.2924,1833.0
2025-02-14 14:00:00,156.42,156.74,155.63,155.63,1418.0,154.2234,154.5389,153.4445,153.4445,1418.0
2025-02-14 14:30:00,155.53,156.05,155.53,155.92,5240.0,153.3459,153.8586,153.3459,153.7304,5240.0
2025-02-14 15:00:00,155.98,156.4,155.9,156.21,3508.0,153.7896,154.2037,153.7107,154.0163,3508.0
2025-02-14 15:30:00,156.07,157.3,155.96,157.02,12352.0,153.8783,155.091,153.7698,154.815,12352.0
2025-02-18 09:30:00,159.0,159.0,154.5,156.13,7646.0,156.7672,156.7672,152.3304,153.9375,7646.0
2025-02-18 10:00:00,156.23,156.92,156.23,156.92,3437.0,154.0361,154.7164,154.0361,154.7164,3437.0
2025-02-18 10:30:00,157.17,157.84,156.41,156.46,3716.0,154.9629,155.6234,154.2135,154.2628,3716.0
2025-02-18 11:00:00,156.38,157.18,156.14,157.01,3837.0,154.1839,154.9727,153.9473,154.8051,3837.0
2025-02-18 11:30:00,157.2,157.86,157.04,157.35,1563.0,154.9924,155.6432,154.8347,155.1403,1563.0
2025-02-18 12:00:00,157.37,158.28,157.37,158.28,4432.0,155.16,156.0573,155.16,156.0573,4432.0
2025-02-18 12:30:00,158.12,158.33,158.12,158.33,408.0,155.8995,156.1066,155.8995,156.1066,408.0
2025-02-18 13:00:00,158.27,158.87,158.2,158.38,1673.0,156.0474,156.639,155.9784,156.1559,1673.0
2025-02-18 13:30:00,158.6,159.24,158.6,159.24,2689.0,156.3728,157.0038,156.3728,157.0038,2689.0
2025-02-18 14:00:00,159.09,159.11,158.45,158.5,1231.0,156.8559,156.8756,156.2249,156.2742,1231.0
2025-02-18 14:30:00,158.32,158.52,158.16,158.31,2703.0,156.0967,156.2939,155.939,156.0868,2703.0
2025-02-18 15:00:00,158.05,158.1,157.69,157.77,3732.0,155.8305,155.8798,155.4756,155.5544,3732.0
2025-02-18 15:30:00,157.77,157.86,156.57,156.67,14207.0,155.5544,155.6432,154.3713,154.4699,14207.0
2025-02-19 09:30:00,159.42,161.38,159.27,161.37,4987.0,157.1813,159.1137,157.0334,159.1039,4987.0
2025-02-19 10:00:00,161.37,161.71,160.28,161.71,3845.0,159.1039,159.4391,158.0292,159.4391,3845.0
2025-02-19 10:30:00,162.18,162.3,159.16,159.16,2147.0,159.9025,160.0208,156.9249,156.9249,2147.0
2025-02-19 11:00:00,159.43,160.43,159.43,160.43,900.0,157.1911,158.1771,157.1911,158.1771,900.0
2025-02-19 11:30:00,160.64,161.4,160.52,161.4,449.0,158.3841,159.1335,158.2658,159.1335,449.0
2025-02-19 12:00:00,160.66,160.9,160.5,160.79,1200.0,158.4038,158.6405,158.2461,158.532,1200.0
2025-02-19 12:30:00,161.01,161.01,160.04,160.12,400.0,158.7489,158.7489,157.7926,157.8714,400.0
2025-02-19 13:00:00,160.23,160.67,160.23,160.39,821.0,157.9799,158.4137,157.9799,158.1376,821.0
2025-02-19 13:30:00,160.32,160.34,159.83,160.0,2573.0,158.0686,158.0883,157.5855,157.7531,2573.0
2025-02-19 14:00:00,160.03,160.55,159.94,160.55,1600.0,157.7827,158.2954,157.694,158.2954,1600.0
2025-02-19 14:30:00,160.65,160.91,160.47,160.68,5925.0,158.394,158.6503,158.2165,158.4236,5925.0
2025-02-19 15:00:00,160.64,160.94,160.56,160.7,3735.0,158.3841,158.6799,158.3053,158.4433,3735.0
2025-02-19 15:30:00,160.68,160.9,160.23,160.3,12272.0,158.4236,158.6405,157.9799,158.0489,12272.0
2025-02-20 09:30:00,160.78,161.49,159.6,161.03,3446.0,158.5222,159.2222,157.3587,158.7686,3446.0
2025-02-20 10:00:00,161.0,161.3,160.65,161.18,4074.0,158.7391,159.0349,158.394,158.9165,4074.0
2025-02-20 10:30:00,160.61,160.61,159.78,159.97,855.0,158.3545,158.3545,157.5362,157.7235,855.0
2025-02-20 11:00:00,159.79,159.99,159.79,159.9,650.0,157.5461,157.7433,157.5461,157.6545,650.0
2025-02-20 11:30:00,160.25,160.91,160.13,160.37,2458.0,157.9996,158.6503,157.8813,158.1179,2458.0
2025-02-20 12:00:00,160.43,161.75,160.43,161.35,2186.0,158.1771,159.4785,158.1771,159.0842,2186.0
2025-02-20 12:30:00,161.42,162.81,161.36,161.6,11192.0,159.1532,160.5237,159.094,159.3306,11192.0
2025-02-20 13:00:00,161.72,162.27,161.72,162.27,2181.0,159.449,159.9912,159.449,159.9912,2181.0
2025-02-20 13:30:00,162.31,162.55,162.31,162.55,1300.0,160.0307,160.2673,160.0307,160.2673,1300.0
2025-02-20 14:00:00,162.27,162.27,161.4,161.46,3253.0,159.9912,159.9912,159.1335,159.1926,3253.0
2025-02-20 14:30:00,161.99,161.99,161.5,161.54,2500.0,159.7152,159.7152,159.232,159.2715,2500.0
2025-02-20 15:00:00,161.61,162.35,161.55,162.32,3395.0,159.3405,160.0701,159.2813,160.0405,3395.0
2025-02-20 15:30:00,162.32,162.61,162.04,162.09,9570.0,160.0405,160.3265,159.7645,159.8138,9570.0
2025-02-21 09:30:00,160.51,160.51,158.58,159.01,4720.0,158.256,158.256,156.3531,156.777,4720.0
2025-02-21 10:00:00,159.0,159.33,158.69,158.69,2861.0,156.7672,157.0925,156.4615,156.4615,2861.0
2025-02-21 10:30:00,158.51,158.76,158.14,158.75,1497.0,156.284,156.5305,155.9192,156.5207,1497.0
2025-02-21 11:00:00,158.75,159.0,158.59,158.71,525.0,156.5207,156.7672,156.3629,156.4812,525.0
2025-02-21 11:30:00,158.93,158.96,158.52,158.85,1352.0,156.6981,156.7277,156.2939,156.6193,1352.0
2025-02-21 12:00:00,158.9,159.08,158.45,158.45,2720.0,156.6686,156.846,156.2249,156.2249,2720.0
2025-02-21 12:30:00,158.5,158.5,158.0,158.0,1600.0,156.2742,156.2742,155.7812,155.7812,1600.0
2025-02-21 13:00:00,157.62,157.62,156.74,157.08,8090.0,155.4065,155.4065,154.5389,154.8741,8090.0
2025-02-21 13:30:00,156.86,156.99,156.25,156.25,1827.0,154.6572,154.7854,154.0558,154.0558,1827.0
2025-02-21 14:00:00,156.08,156.5,156.08,156.35,914.0,153.8882,154.3023,153.8882,154.1544,914.0
2025-02-21 14:30:00,156.49,156.49,155.59,156.28,1560.0,154.2924,154.2924,153.405,154.0854,1560.0
2025-02-21 15:00:00,156.25,156.25,155.86,155.9,1414.0,154.0558,154.0558,153.6713,153.7107,1414.0
2025-02-21 15:30:00,156.03,156.66,155.92,156.04,15203.0,153.8389,154.46,153.7304,153.8487,15203.0
2025-02-24 09:30:00,156.14,156.14,155.51,156.14,4772.0,153.9473,153.9473,153.3262,153.9473,4772.0
2025-02-24 10:00:00,155.85,156.5,155.62,155.67,3568.0,153.6614,154.3023,153.4346,153.4839,3568.0
2025-02-24 10:30:00,155.65,156.28,155.57,155.57,2702.0,153.4642,154.0854,153.3853,153.3853,2702.0
2025-02-24 11:00:00,155.69,155.9,155.6,155.71,2191.0,153.5036,153.7107,153.4149,153.5234,2191.0
2025-02-24 11:30:00,155.92,156.34,155.88,156.34,2411.0,153.7304,154.1445,153.691,154.1445,2411.0
2025-02-24 12:00:00,156.3,156.8,156.14,156.14,1700.0,154.1051,154.5981,153.9473,153.9473,1700.0
2025-02-24 12:30:00,156.12,156.38,155.99,156.26,2139.0,153.9276,154.1839,153.7994,154.0656,2139.0
2025-02-24 13:00:00,156.0,156.17,155.86,156.17,1500.0,153.8093,153.9769,153.6713,153.9769,1500.0
2025-02-24 13:30:00,156.13,156.45,156.04,156.08,6829.0,153.9375,154.253,153.8487,153.8882,6829.0
2025-02-24 14:00:00,156.11,156.34,155.5,155.61,5042.0,153.9177,154.1445,153.3163,153.4248,5042.0
2025-02-24 14:30:00,155.67,155.85,155.53,155.53,1644.0,153.4839,153.6614,153.3459,153.3459,1644.0
2025-02-24 15:00:00,155.57,155.75,155.37,155.46,5950.0,153.3853,153.5628,153.1881,153.2769,5950.0
2025-02-24 15:30:00,155.42,155.88,155.13,155.14,12311.0,153.2374,153.691,152.9515,152.9614,12311.0
2025-02-25 09:30:00,157.02,161.22,156.0,159.9,19686.0,154.815,158.956,153.8093,157.6545,19686.0
2025-02-25 10:00:00,159.37,160.16,157.75,157.96,16318.0,157.132,157.9109,155.5347,155.7418,16318.0
2025-02-25 10:30:00,157.93,159.14,157.17,157.17,5515.0,155.7122,156.9052,154.9629,154.9629,5515.0
2025-02-25 11:00:00,157.18,157.6,156.34,156.36,4633.0,154.9727,155.3868,154.1445,154.1642,4633.0
2025-02-25 11:30:00,156.16,156.81,155.67,156.06,6158.0,153.967,154.6079,153.4839,153.8684,6158.0
2025-02-25 12:00:00,155.99,156.47,155.76,155.9,5097.0,153.7994,154.2727,153.5727,153.7107,5097.0
2025-02-25 12:30:00,155.61,155.84,154.67,154.75,6441.0,153.4248,153.6515,152.498,152.5768,6441.0
2025-02-25 13:00:00,154.86,155.35,153.38,153.5,12488.0,152.6853,153.1684,151.2261,151.3444,12488.0
2025-02-25 13:30:00,153.41,154.32,153.39,154.05,11339.0,151.2557,152.1529,151.2359,151.8867,11339.0
2025-02-25 14:00:00,153.97,153.97,152.73,152.96,8828.0,151.8078,151.8078,150.5852,150.812,8828.0
2025-02-25 14:30:00,152.95,153.28,152.41,152.89,6644.0,150.8021,151.1275,150.2697,150.743,6644.0
2025-02-25 15:00:00,152.95,153.45,152.76,153.1,5566.0,150.8021,151.2951,150.6148,150.95,5566.0
2025-02-25 15:30:00,153.04,153.25,151.75,151.91,19524.0,150.8909,151.0979,149.619,149.7767,19524.0
2025-02-26 09:30:00,151.75,153.39,151.0,153.28,5359.0,149.619,151.2359,148.8795,151.1275,5359.0
2025-02-26 10:00:00,153.41,153.94,152.84,152.88,1800.0,151.2557,151.7782,150.6937,150.7331,1800.0
2025-02-26 10:30:00,152.36,152.46,151.62,152.3,2278.0,150.2204,150.319,149.4908,150.1612,2278.0
2025-02-26 11:00:00,152.35,153.27,152.35,153.03,3488.0,150.2105,151.1176,150.2105,150.881,3488.0
2025-02-26 11:30:00,152.92,153.28,152.6,152.6,2902.0,150.7725,151.1275,150.457,150.457,2902.0
2025-02-26 12:00:00,152.28,153.22,152.28,152.77,3042.0,150.1415,151.0683,150.1415,150.6246,3042.0
2025-02-26 12:30:00,152.69,152.69,152.08,152.08,700.0,150.5458,150.5458,149.9443,149.9443,700.0
2025-02-26 13:00:00,152.09,152.09,151.59,151.6,2524.0,149.9542,149.9542,149.4612,149.4711,2524.0
2025-02-26 13:30:00,151.67,152.03,151.22,151.44,2925.0,149.5401,149.895,149.0964,149.3133,2925.0
2025-02-26 14:00:00,151.61,152.0,151.3,151.98,1300.0,149.4809,149.8655,149.1753,149.8457,1300.0
2025-02-26 14:30:00,152.06,152.37,151.57,151.57,2947.0,149.9246,150.2303,149.4415,149.4415,2947.0
2025-02-26 15:00:00,151.79,152.44,151.7,152.33,2600.0,149.6584,150.2993,149.5697,150.1908,2600.0
2025-02-26 15:30:00,152.3,153.3,151.85,152.47,22340.0,150.1612,151.1472,149.7176,150.3289,22340.0
2025-02-27 09:30:00,153.97,154.0,151.84,153.62,4424.0,151.8078,151.8374,149.7077,151.4627,4424.0
2025-02-27 10:00:00,153.71,155.9,153.71,155.43,3652.0,151.5514,153.7107,151.5514,153.2473,3652.0
2025-02-27 10:30:00,155.41,155.41,153.93,153.93,10765.0,153.2276,153.2276,151.7684,151.7684,10765.0
2025-02-27 11:00:00,154.09,155.64,153.79,155.64,1837.0,151.9261,153.4543,151.6303,153.4543,1837.0
2025-02-27 11:30:00,155.75,155.76,155.15,155.53,2230.0,153.5628,153.5727,152.9712,153.3459,2230.0
2025-02-27 12:00:00,155.95,156.33,155.95,155.98,1633.0,153.76,154.1347,153.76,153.7896,1633.0
2025-02-27 12:30:00,156.17,156.35,155.88,156.2,2881.0,153.9769,154.1544,153.691,154.0065,2881.0
2025-02-27 13:00:00,156.53,156.65,156.36,156.47,1925.0,154.3318,154.4502,154.1642,154.2727,1925.0
2025-02-27 13:30:00,156.5,156.96,156.46,156.96,2150.0,154.3023,154.7558,154.2628,154.7558,2150.0
2025-02-27 14:00:00,156.56,156.57,156.29,156.34,2753.0,154.3614,154.3713,154.0952,154.1445,2753.0
2025-02-27 14:30:00,156.25,156.45,155.87,156.11,3236.0,154.0558,154.253,153.6811,153.9177,3236.0
2025-02-27 15:00:00,155.98,156.08,155.71,156.06,2684.0,153.7896,153.8882,153.5234,153.8684,2684.0
2025-02-27 15:30:00,155.91,156.66,155.38,155.6,11360.0,153.7206,154.46,153.198,153.4149,11360.0
2025-02-28 09:30:00,155.01,156.14,153.93,155.94,2800.0,152.8332,153.9473,151.7684,153.7501,2800.0
2025-02-28 10:00:00,156.65,157.47,156.49,157.01,2975.0,154.4502,155.2586,154.2924,154.8051,2975.0
2025-02-28 10:30:00,157.35,157.5,156.57,157.5,7654.0,155.1403,155.2882,154.3713,155.2882,7654.0
2025-02-28 11:00:00,157.5,157.51,156.15,156.29,4221.0,155.2882,155.2981,153.9572,154.0952,4221.0
2025-02-28 11:30:00,156.28,157.02,156.28,157.01,1610.0,154.0854,154.815,154.0854,154.8051,1610.0
2025-02-28 12:00:00,157.02,157.77,156.86,157.31,2759.0,154.815,155.5544,154.6572,155.1009,2759.0
2025-02-28 12:30:00,157.32,157.66,156.71,156.71,6751.0,155.1107,155.446,154.5093,154.5093,6751.0
2025-02-28 13:00:00,156.78,157.5,156.26,157.47,3509.0,154.5783,155.2882,154.0656,155.2586,3509.0
2025-02-28 13:30:00,157.7,158.97,157.55,158.56,8410.0,155.4854,156.7376,155.3375,156.3333,8410.0
2025-02-28 14:00:00,158.57,158.87,157.8,157.97,8960.0,156.3432,156.639,155.584,155.7516,8960.0
2025-02-28 14:30:00,158.08,158.95,157.94,158.75,6125.0,155.8601,156.7179,155.722,156.5207,6125.0
2025-02-28 15:00:00,158.74,158.97,158.59,158.76,6495.0,156.5108,156.7376,156.3629,156.5305,6495.0
2025-02-28 15:30:00,158.86,159.32,158.66,159.06,18090.0,156.6291,157.0827,156.4319,156.8263,18090.0
2025-03-03 09:30:00,159.01,159.04,157.41,158.0,2635.0,156.777,156.8066,155.1995,155.7812,2635.0
2025-03-03 10:00:00,156.97,157.5,156.8,157.03,2400.0,154.7657,155.2882,154.5981,154.8248,2400.0
2025-03-03 10:30:00,157.09,158.12,156.75,157.79,1944.0,154.884,155.8995,154.5488,155.5741,1944.0
2025-03-03 11:00:00,158.15,158.15,157.15,157.15,1200.0,155.9291,155.9291,154.9431,154.9431,1200.0
2025-03-03 11:30:00,157.16,157.38,156.9,157.38,1300.0,154.953,155.1699,154.6966,155.1699,1300.0
2025-03-03 12:00:00,157.33,157.99,157.25,157.99,1109.0,155.1206,155.7713,155.0417,155.7713,1109.0
2025-03-03 12:30:00,157.82,157.99,157.38,157.38,1100.0,155.6037,155.7713,155.1699,155.1699,1100.0
2025-03-03 13:00:00,156.86,156.86,153.3,153.3,4409.0,154.6572,154.6572,151.1472,151.1472,4409.0
2025-03-03 13:30:00,153.21,153.5,152.83,153.09,1925.0,151.0585,151.3444,150.6838,150.9402,1925.0
2025-03-03 14:00:00,153.54,153.61,151.35,151.71,9940.0,151.3838,151.4528,149.2246,149.5795,9940.0
2025-03-03 14:30:00,151.48,151.64,149.58,149.58,18989.0,149.3528,149.5105,147.4794,147.4794,18989.0
2025-03-03 15:00:00,149.45,149.72,148.63,148.63,6327.0,147.3513,147.6175,146.5428,146.5428,6327.0
2025-03-03 15:30:00,149.11,149.12,147.7,147.96,20286.0,147.016,147.0259,145.6258,145.8822,20286.0
2025-03-04 09:30:00,145.59,145.59,141.68,142.07,11618.0,143.5455,143.5455,139.6904,140.0749,11618.0
2025-03-04 10:00:00,141.6,142.74,140.97,142.47,8337.0,139.6115,140.7355,138.9904,140.4693,8337.0
2025-03-04 10:30:00,142.49,143.26,141.49,141.55,5322.0,140.489,141.2482,139.5031,139.5622,5322.0
2025-03-04 11:00:00,141.56,142.56,141.42,142.35,4400.0,139.5721,140.558,139.434,140.351,4400.0
2025-03-04 11:30:00,142.98,144.32,142.98,144.12,2000.0,140.9721,142.2933,140.9721,142.0961,2000.0
2025-03-04 12:00:00,144.52,145.8,144.52,145.8,1105.0,142.4905,143.7525,142.4905,143.7525,1105.0
2025-03-04 12:30:00,145.03,145.03,144.18,144.87,1950.0,142.9933,142.9933,142.1553,142.8356,1950.0
2025-03-04 13:00:00,144.87,144.95,144.58,144.76,1300.0,142.8356,142.9145,142.5497,142.7271,1300.0
2025-03-04 13:30:00,144.61,145.45,144.52,145.45,2325.0,142.5792,143.4074,142.4905,143.4074,2325.0
2025-03-04 14:00:00,145.5,146.6,145.5,146.28,2300.0,143.4567,144.5413,143.4567,144.2258,2300.0
2025-03-04 14:30:00,145.65,146.09,145.64,145.98,1795.0,143.6046,144.0385,143.5948,143.93,1795.0
2025-03-04 15:00:00,146.08,147.48,146.08,146.73,2683.0,144.0286,145.4089,144.0286,144.6695,2683.0
2025-03-04 15:30:00,146.53,146.53,144.6,145.01,11353.0,144.4723,144.4723,142.5694,142.9736,11353.0
2025-03-05 09:30:00,142.35,142.55,140.75,141.19,7206.0,140.351,140.5482,138.7734,139.2073,7206.0
2025-03-05 10:00:00,141.05,142.01,140.46,140.95,2317.0,139.0692,140.0157,138.4875,138.9706,2317.0
2025-03-05 10:30:00,141.05,141.14,140.32,140.86,4145.0,139.0692,139.158,138.3495,138.8819,4145.0
2025-03-05 11:00:00,140.47,140.52,139.81,140.3,5706.0,138.4974,138.5467,137.8466,138.3298,5706.0
2025-03-05 11:30:00,140.43,140.73,139.8,140.03,4698.0,138.4579,138.7537,137.8368,138.0636,4698.0
2025-03-05 12:00:00,140.22,140.82,140.18,140.82,4214.0,138.2509,138.8425,138.2114,138.8425,4214.0
2025-03-05 12:30:00,140.97,140.97,140.26,140.5,1583.0,138.9904,138.9904,138.2903,138.527,1583.0
2025-03-05 13:00:00,140.68,141.03,139.89,141.03,1189.0,138.7044,139.0495,137.9255,139.0495,1189.0
2025-03-05 13:30:00,140.67,141.11,140.6,141.11,1009.0,138.6946,139.1284,138.6255,139.1284,1009.0
2025-03-05 14:00:00,142.3,143.11,142.29,142.9,1000.0,140.3017,141.1003,140.2918,140.8933,1000.0
2025-03-05 14:30:00,142.96,143.32,142.85,143.32,1324.0,140.9524,141.3074,140.844,141.3074,1324.0
2025-03-05 15:00:00,143.42,143.72,142.85,143.45,4327.0,141.4059,141.7017,140.844,141.4355,4327.0
2025-03-05 15:30:00,143.47,143.6,142.59,142.74,12678.0,141.4552,141.5834,140.5876,140.7355,12678.0
2025-03-06 09:30:00,141.44,141.61,140.26,140.59,5453.0,140.4506,140.6194,139.2788,139.6065,5453.0
2025-03-06 10:00:00,141.04,142.28,140.88,141.38,1800.0,140.0534,141.2847,139.8945,140.391,1800.0
2025-03-06 10:30:00,140.98,140.98,140.3,140.44,1926.0,139.9938,139.9938,139.3185,139.4576,1926.0
2025-03-06 11:00:00,141.33,142.03,141.03,141.52,2700.0,140.3413,141.0364,140.0434,140.53,2700.0
2025-03-06 11:30:00,141.58,141.71,140.83,140.83,2800.0,140.5896,140.7187,139.8448,139.8448,2800.0
2025-03-06 12:00:00,140.58,141.0,140.18,140.92,4379.0,139.5966,140.0136,139.1994,139.9342,4379.0
2025-03-06 12:30:00,140.17,140.17,139.36,139.75,4367.0,139.1894,139.1894,138.3851,138.7724,4367.0
2025-03-06 13:00:00,139.83,140.28,139.79,140.25,2761.0,138.8518,139.2987,138.8121,139.2689,2761.0
2025-03-06 13:30:00,140.34,140.34,139.47,140.0,6814.0,139.3583,139.3583,138.4943,139.0206,6814.0
2025-03-06 14:00:00,140.11,140.35,139.98,140.09,2897.0,139.1299,139.3682,139.0008,139.11,2897.0
2025-03-06 14:30:00,140.16,141.59,140.08,140.85,3354.0,139.1795,140.5995,139.1001,139.8647,3354.0
2025-03-06 15:00:00,140.17,140.37,140.0,140.18,2383.0,139.1894,139.388,139.0206,139.1994,2383.0
2025-03-06 15:30:00,140.23,140.31,139.54,139.89,8158.0,139.249,139.3285,138.5639,138.9114,8158.0
2025-03-07 09:30:00,140.8,143.52,140.8,143.2,7167.0,139.815,142.516,139.815,142.1983,7167.0
2025-03-07 10:00:00,143.22,144.15,142.9,143.49,3702.0,142.2181,143.1416,141.9003,142.4862,3702.0
2025-03-07 10:30:00,143.25,143.31,141.63,142.01,5544.0,142.2479,142.3075,140.6392,141.0166,5544.0
2025-03-07 11:00:00,141.52,141.54,139.77,139.77,1377.0,140.53,140.5499,138.7922,138.7922,1377.0
2025-03-07 11:30:00,139.99,140.91,139.99,140.91,1600.0,139.0107,139.9243,139.0107,139.9243,1600.0
2025-03-07 12:00:00,141.08,141.47,140.97,141.3,6947.0,140.0931,140.4804,139.9839,140.3115,6947.0
2025-03-07 12:30:00,141.41,142.68,141.22,141.4,1712.0,140.4208,141.6819,140.2321,140.4108,1712.0
2025-03-07 13:00:00,141.51,142.09,141.22,141.22,7739.0,140.5201,141.096,140.2321,140.2321,7739.0
2025-03-07 13:30:00,141.0,141.84,141.0,141.29,3006.0,140.0136,140.8478,140.0136,140.3016,3006.0
2025-03-07 14:00:00,141.43,142.0,141.36,141.36,3731.0,140.4406,141.0066,140.3711,140.3711,3731.0
2025-03-07 14:30:00,141.59,141.71,141.15,141.21,1490.0,140.5995,140.7187,140.1626,140.2222,1490.0
2025-03-07 15:00:00,141.18,141.27,140.76,140.78,12526.0,140.1924,140.2818,139.7753,139.7952,12526.0
2025-03-07 15:30:00,140.79,140.8,139.88,140.05,12507.0,139.8051,139.815,138.9015,139.0703,12507.0
2025-03-10 09:30:00,139.76,140.25,137.5,137.72,11504.0,138.7823,139.2689,136.5381,136.7566,11504.0
2025-03-10 10:00:00,137.7,139.19,137.66,138.59,19338.0,136.7367,138.2163,136.697,137.6205,19338.0
2025-03-10 10:30:00,138.64,139.29,138.17,138.6,7543.0,137.6702,138.3156,137.2034,137.6304,7543.0
2025-03-10 11:00:00,138.63,141.14,138.63,140.68,5597.0,137.6602,140.1527,137.6602,139.6959,5597.0
2025-03-10 11:30:00,140.66,141.32,140.59,140.84,2025.0,139.676,140.3314,139.6065,139.8548,2025.0
2025-03-10 12:00:00,140.75,141.19,140.47,140.7,3323.0,139.7654,140.2023,139.4873,139.7157,3323.0
2025-03-10 12:30:00,140.54,140.85,140.41,140.74,1708.0,139.5569,139.8647,139.4278,139.7555,1708.0
2025-03-10 13:00:00,140.7,141.8,140.7,141.78,6194.0,139.7157,140.808,139.7157,140.7882,6194.0
2025-03-10 13:30:00,141.39,141.39,140.75,140.75,3435.0,140.4009,140.4009,139.7654,139.7654,3435.0
2025-03-10 14:00:00,140.5,140.5,139.94,140.04,6426.0,139.5171,139.5171,138.9611,139.0604,6426.0
2025-03-10 14:30:00,139.81,140.08,139.79,139.79,1565.0,138.832,139.1001,138.8121,138.8121,1565.0
2025-03-10 15:00:00,139.62,140.77,139.62,140.5,1395.0,138.6433,139.7853,138.6433,139.5171,1395.0
2025-03-10 15:30:00,140.5,141.53,140.39,140.58,14536.0,139.5171,140.5399,139.4079,139.5966,14536.0
2025-03-11 09:30:00,143.09,145.48,143.05,144.57,2327.0,142.089,144.4623,142.0493,143.5587,2327.0
2025-03-11 10:00:00,143.86,144.79,142.87,143.03,2985.0,142.8536,143.7771,141.8706,142.0294,2985.0
2025-03-11 10:30:00,142.69,143.06,142.44,142.61,3048.0,141.6918,142.0592,141.4436,141.6124,3048.0
2025-03-11 11:00:00,143.23,143.83,143.06,143.37,1772.0,142.228,142.8238,142.0592,142.3671,1772.0
2025-03-11 11:30:00,143.55,143.93,143.46,143.46,1550.0,142.5458,142.9231,142.4564,142.4564,1550.0
2025-03-11 12:00:00,143.85,143.97,143.65,143.7,2089.0,142.8437,142.9629,142.6451,142.6948,2089.0
2025-03-11 12:30:00,143.89,144.28,143.83,143.92,5669.0,142.8834,143.2707,142.8238,142.9132,5669.0
2025-03-11 13:00:00,143.86,143.86,143.06,143.52,1426.0,142.8536,142.8536,142.0592,142.516,1426.0
2025-03-11 13:30:00,143.5,143.73,142.94,143.01,1751.0,142.4962,142.7245,141.9401,142.0096,1751.0
2025-03-11 14:00:00,142.97,143.56,142.97,143.56,897.0,141.9699,142.5557,141.9699,142.5557,897.0
2025-03-11 14:30:00,143.89,145.07,143.89,144.66,1100.0,142.8834,144.0552,142.8834,143.648,1100.0
2025-03-11 15:00:00,144.87,145.17,144.63,144.67,1600.0,143.8566,144.1545,143.6182,143.658,1600.0
2025-03-11 15:30:00,144.01,144.93,143.95,144.6,11974.0,143.0026,143.9161,142.943,143.5885,11974.0
2025-03-12 09:30:00,145.25,145.75,143.45,145.75,2191.0,144.2339,144.7304,142.4465,144.7304,2191.0
2025-03-12 10:00:00,145.55,146.02,144.75,144.75,6183.0,144.5318,144.9985,143.7374,143.7374,6183.0
2025-03-12 10:30:00,144.87,145.4,144.45,144.87,1950.0,143.8566,144.3829,143.4395,143.8566,1950.0
2025-03-12 11:00:00,144.56,145.52,144.5,145.52,2463.0,143.5487,144.502,143.4892,144.502,2463.0
2025-03-12 11:30:00,146.0,146.73,146.0,146.58,822.0,144.9787,145.7036,144.9787,145.5546,822.0
2025-03-12 12:00:00,146.8,147.16,146.78,146.78,913.0,145.7731,146.1305,145.7532,145.7532,913.0
2025-03-12 12:30:00,146.67,146.78,146.67,146.78,200.0,145.644,145.7532,145.644,145.7532,200.0
2025-03-12 13:00:00,146.3,146.68,146.21,146.68,800.0,145.2766,145.6539,145.1872,145.6539,800.0
2025-03-12 13:30:00,147.16,147.37,147.0,147.21,2304.0,146.1305,146.3391,145.9717,146.1802,2304.0
2025-03-12 14:00:00,147.55,147.6,147.42,147.6,300.0,146.5178,146.5675,146.3887,146.5675,300.0
2025-03-12 14:30:00,147.8,148.07,147.8,147.95,1300.0,146.7661,147.0342,146.7661,146.915,1300.0
2025-03-12 15:00:00,147.82,148.24,147.59,147.59,1000.0,146.7859,147.203,146.5575,146.5575,1000.0
2025-03-12 15:30:00,147.68,147.86,146.62,146.62,10202.0,146.6469,146.8257,145.5943,145.5943,10202.0
2025-03-13 09:30:00,144.55,146.34,144.55,145.78,700.0,143.5388,145.3163,143.5388,144.7602,700.0
2025-03-13 10:00:00,144.85,145.9,144.28,145.9,1181.0,143.8367,144.8794,143.2707,144.8794,1181.0
2025-03-13 10:30:00,146.25,146.25,145.19,145.19,1600.0,145.2269,145.2269,144.1743,144.1743,1600.0
2025-03-13 11:00:00,144.5,144.82,144.36,144.82,500.0,143.4892,143.8069,143.3501,143.8069,500.0
2025-03-13 11:30:00,144.67,144.67,144.26,144.28,1093.0,143.658,143.658,143.2508,143.2707,1093.0
2025-03-13 12:00:00,144.14,144.82,144.14,144.77,1350.0,143.1317,143.8069,143.1317,143.7573,1350.0
2025-03-13 12:30:00,144.82,144.82,143.5,143.78,2475.0,143.8069,143.8069,142.4962,142.7742,2475.0
2025-03-13 13:00:00,143.99,143.99,143.51,143.51,1200.0,142.9827,142.9827,142.5061,142.5061,1200.0
2025-03-13 13:30:00,143.26,143.6,142.66,143.33,4263.0,142.2578,142.5955,141.662,142.3273,4263.0
2025-03-13 14:00:00,143.44,143.97,143.44,143.62,953.0,142.4366,142.9629,142.4366,142.6153,953.0
2025-03-13 14:30:00,144.01,144.45,143.88,144.38,3667.0,143.0026,143.4395,142.8735,143.37,3667.0
2025-03-13 15:00:00,144.42,144.47,144.17,144.23,1500.0,143.4097,143.4594,143.1615,143.221,1500.0
2025-03-13 15:30:00,144.62,145.9,144.52,145.83,9033.0,143.6083,144.8794,143.509,144.8099,9033.0
2025-03-14 09:30:00,145.97,148.19,145.72,147.93,3400.0,144.9489,147.1533,144.7006,146.8952,3400.0
2025-03-14 10:00:00,147.9,148.13,147.42,147.89,1657.0,146.8654,147.0938,146.3887,146.8554,1657.0
2025-03-14 10:30:00,148.21,148.28,148.04,148.28,1246.0,147.1732,147.2427,147.0044,147.2427,1246.0
2025-03-14 11:00:00,148.23,148.77,148.23,148.44,1764.0,147.1931,147.7293,147.1931,147.4016,1764.0
2025-03-14 11:30:00,148.66,149.36,148.66,149.29,1100.0,147.6201,148.3152,147.6201,148.2456,1100.0
2025-03-14 12:00:00,148.97,148.97,148.46,148.54,3130.0,147.9279,147.9279,147.4215,147.5009,3130.0
2025-03-14 12:30:00,148.57,149.16,148.49,149.16,1506.0,147.5307,148.1166,147.4512,148.1166,1506.0
2025-03-14 13:00:00,149.2,149.59,149.2,149.58,1000.0,148.1563,148.5436,148.1563,148.5336,1000.0
2025-03-14 13:30:00,149.65,150.14,149.65,149.99,1805.0,148.6031,149.0897,148.6031,148.9408,1805.0
2025-03-14 14:00:00,150.0,150.37,150.0,150.22,918.0,148.9507,149.3181,148.9507,149.1691,918.0
2025-03-14 14:30:00,150.06,150.84,150.02,150.7,3700.0,149.0103,149.7848,148.9705,149.6458,3700.0
2025-03-14 15:00:00,150.72,151.01,150.21,150.21,4706.0,149.6656,149.9536,149.1592,149.1592,4706.0
2025-03-14 15:30:00,150.24,151.0,150.19,150.3,15248.0,149.189,149.9437,149.1394,149.2486,15248.0
2025-03-17 09:30:00,150.95,153.26,150.95,152.94,1201.0,149.894,152.1879,149.894,151.8701,1201.0
2025-03-17 10:00:00,152.9,153.12,152.4,152.61,2096.0,151.8304,152.0489,151.3339,151.5424,2096.0
2025-03-17 10:30:00,152.72,152.72,152.08,152.45,1400.0,151.6517,151.6517,151.0161,151.3835,1400.0
2025-03-17 11:00:00,152.73,153.19,152.72,153.13,700.0,151.6616,152.1184,151.6517,152.0588,700.0
2025-03-17 11:30:00,153.22,153.22,153.13,153.13,328.0,152.1482,152.1482,152.0588,152.0588,328.0
2025-03-17 12:00:00,153.02,153.38,153.02,153.38,1000.0,151.9496,152.307,151.9496,152.307,1000.0
2025-03-17 12:30:00,153.29,153.53,152.7,152.97,1856.0,152.2177,152.456,151.6318,151.8999,1856.0
2025-03-17 13:00:00,152.95,153.47,152.85,153.33,2513.0,151.88,152.3964,151.7807,152.2574,2513.0
2025-03-17 13:30:00,153.29,153.33,152.91,153.33,1700.0,152.2177,152.2574,151.8403,152.2574,1700.0
2025-03-17 14:00:00,153.43,153.53,153.33,153.53,400.0,152.3567,152.456,152.2574,152.456,400.0
2025-03-17 14:30:00,153.71,153.85,153.71,153.83,800.0,152.6347,152.7737,152.6347,152.7539,800.0
2025-03-17 15:00:00,153.83,153.88,153.45,153.64,2745.0,152.7539,152.8035,152.3765,152.5652,2745.0
2025-03-17 15:30:00,153.66,153.97,153.0,153.0,9974.0,152.5851,152.8929,151.9297,151.9297,9974.0
2025-03-18 09:30:00,153.37,154.48,153.37,154.28,3684.0,152.2971,153.3993,152.2971,153.2007,3684.0
2025-03-18 10:00:00,154.25,154.33,153.66,153.66,2366.0,153.171,153.2504,152.5851,152.5851,2366.0
2025-03-18 10:30:00,153.37,153.74,153.37,153.65,2991.0,152.2971,152.6645,152.2971,152.5751,2991.0
2025-03-18 11:00:00,153.71,154.29,153.71,154.07,1200.0,152.6347,153.2107,152.6347,152.9922,1200.0
2025-03-18 11:30:00,153.96,154.09,153.34,153.34,7231.0,152.883,153.0121,152.2673,152.2673,7231.0
2025-03-18 12:00:00,153.43,153.63,153.16,153.62,1900.0,152.3567,152.5553,152.0886,152.5454,1900.0
2025-03-18 12:30:00,153.83,153.83,152.35,152.53,2360.0,152.7539,152.7539,151.2842,151.463,2360.0
2025-03-18 13:00:00,152.86,153.42,152.82,153.42,2306.0,151.7907,152.3468,151.751,152.3468,2306.0
2025-03-18 13:30:00,153.5,153.58,153.37,153.51,1100.0,152.4262,152.5056,152.2971,152.4361,1100.0
2025-03-18 14:00:00,153.65,154.1,153.65,154.1,1200.0,152.5751,153.022,152.5751,153.022,1200.0
2025-03-18 14:30:00,154.06,154.22,154.01,154.07,2200.0,152.9823,153.1412,152.9326,152.9922,2200.0
2025-03-18 15:00:00,154.13,154.28,153.88,154.1,4300.0,153.0518,153.2007,152.8035,153.022,4300.0
2025-03-18 15:30:00,154.12,155.0,154.12,155.0,31470.0,153.0419,153.9157,153.0419,153.9157,31470.0
2025-03-19 09:30:00,156.68,157.74,156.0,157.2,3885.0,155.584,156.6365,154.9087,156.1003,3885.0
2025-03-19 10:00:00,157.23,157.23,156.65,157.19,3525.0,156.1301,156.1301,155.5542,156.0904,3525.0
2025-03-19 10:30:00,157.68,158.14,157.49,158.14,4080.0,156.577,157.0337,156.3883,157.0337,4080.0
2025-03-19 11:00:00,158.15,158.36,157.99,158.21,5982.0,157.0437,157.2522,156.8848,157.1032,5982.0
2025-03-19 11:30:00,158.21,158.25,157.85,157.94,5693.0,157.1032,157.143,156.7458,156.8351,5693.0
2025-03-19 12:00:00,158.05,158.07,157.73,157.9,2625.0,156.9444,156.9642,156.6266,156.7954,2625.0
2025-03-19 12:30:00,157.85,158.52,157.85,158.36,2188.0,156.7458,157.4111,156.7458,157.2522,2188.0
2025-03-19 13:00:00,158.39,158.44,158.02,158.12,2022.0,157.282,157.3316,156.9146,157.0139,2022.0
2025-03-19 13:30:00,157.96,158.23,157.79,157.79,1500.0,156.855,157.1231,156.6862,156.6862,1500.0
2025-03-19 14:00:00,157.14,157.39,156.92,156.92,2400.0,156.0407,156.289,155.8223,155.8223,2400.0
2025-03-19 14:30:00,157.38,158.07,156.95,158.01,5600.0,156.2791,156.9642,155.8521,156.9046,5600.0
2025-03-19 15:00:00,158.09,158.21,157.65,157.65,2817.0,156.9841,157.1032,156.5472,156.5472,2817.0
2025-03-19 15:30:00,157.75,158.23,157.47,157.54,8339.0,156.6465,157.1231,156.3684,156.4379,8339.0
2025-03-20 09:30:00,156.35,157.53,156.35,157.53,2004.0,155.2563,156.428,155.2563,156.428,2004.0
2025-03-20 10:00:00,157.41,158.11,156.76,156.76,3712.0,156.3088,157.0039,155.6634,155.6634,3712.0
2025-03-20 10:30:00,156.73,157.24,156.73,156.96,747.0,155.6336,156.14,155.6336,155.862,747.0
2025-03-20 11:00:00,157.31,157.32,156.98,156.98,3413.0,156.2095,156.2195,155.8819,155.8819,3413.0
2025-03-20 11:30:00,156.94,157.32,156.94,157.16,1591.0,155.8421,156.2195,155.8421,156.0606,1591.0
2025-03-20 12:00:00,157.19,157.31,156.98,157.07,2100.0,156.0904,156.2095,155.8819,155.9712,2100.0
2025-03-20 12:30:00,157.15,157.92,157.15,157.76,2200.0,156.0507,156.8153,156.0507,156.6564,2200.0
2025-03-20 13:00:00,157.84,158.19,157.84,157.95,2000.0,156.7358,157.0834,156.7358,156.8451,2000.0
2025-03-20 13:30:00,158.03,158.11,158.01,158.06,1163.0,156.9245,157.0039,156.9046,156.9543,1163.0
2025-03-20 14:00:00,158.0,158.39,157.99,158.25,982.0,156.8947,157.282,156.8848,157.143,982.0
2025-03-20 14:30:00,158.17,158.69,158.17,158.51,1529.0,157.0635,157.5799,157.0635,157.4012,1529.0
2025-03-20 15:00:00,158.45,158.95,158.38,158.88,2448.0,157.3416,157.8381,157.2721,157.7686,2448.0
2025-03-20 15:30:00,158.7,159.2,158.46,158.51,9816.0,157.5898,158.0863,157.3515,157.4012,9816.0
2025-03-21 09:30:00,156.67,157.93,156.67,157.93,1200.0,155.574,156.8252,155.574,156.8252,1200.0
2025-03-21 10:00:00,158.01,158.01,157.18,157.52,3406.0,156.9046,156.9046,156.0805,156.4181,3406.0
2025-03-21 10:30:00,157.52,157.79,157.44,157.76,2100.0,156.4181,156.6862,156.3386,156.6564,2100.0
2025-03-21 11:00:00,157.49,157.59,157.35,157.35,1300.0,156.3883,156.4876,156.2493,156.2493,1300.0
2025-03-21 11:30:00,157.32,157.32,156.73,156.86,1420.0,156.2195,156.2195,155.6336,155.7627,1420.0
2025-03-21 12:00:00,156.86,157.84,156.86,157.84,3200.0,155.7627,156.7358,155.7627,156.7358,3200.0
2025-03-21 12:30:00,157.88,157.99,157.55,157.6,3663.0,156.7756,156.8848,156.4479,156.4975,3663.0
2025-03-21 13:00:00,157.66,157.68,157.01,157.01,1300.0,156.5571,156.577,155.9116,155.9116,1300.0
2025-03-21 13:30:00,157.01,158.0,157.01,157.85,2482.0,155.9116,156.8947,155.9116,156.7458,2482.0
2025-03-21 14:00:00,157.85,158.0,157.8,157.99,4295.0,156.7458,156.8947,156.6961,156.8848,4295.0
2025-03-21 14:30:00,158.09,158.1,157.66,157.9,5450.0,156.9841,156.994,156.5571,156.7954,5450.0
2025-03-21 15:00:00,157.83,157.98,157.37,157.38,3345.0,156.7259,156.8749,156.2691,156.2791,3345.0
2025-03-21 15:30:00,157.43,158.67,157.29,158.66,40884.0,156.3287,157.56,156.1897,157.5501,40884.0
2025-03-24 09:30:00,158.78,160.6,158.78,160.31,2809.0,157.6693,159.4765,157.6693,159.1886,2809.0
2025-03-24 10:00:00,160.22,160.9,160.16,160.79,4285.0,159.0992,159.7744,159.0396,159.6652,4285.0
2025-03-24 10:30:00,160.85,161.1,160.54,161.1,4128.0,159.7248,159.973,159.4169,159.973,4128.0
2025-03-24 11:00:00,161.07,161.29,160.9,161.0,3598.0,159.9432,160.1617,159.7744,159.8737,3598.0
2025-03-24 11:30:00,161.12,161.42,161.11,161.34,1796.0,159.9929,160.2908,159.983,160.2114,1796.0
2025-03-24 12:00:00,161.35,161.35,160.5,160.52,2290.0,160.2213,160.2213,159.3772,159.3971,2290.0
2025-03-24 12:30:00,160.43,160.53,160.08,160.53,1400.0,159.3077,159.407,158.9602,159.407,1400.0
2025-03-24 13:00:00,160.5,160.5,160.07,160.14,1200.0,159.3772,159.3772,158.9502,159.0197,1200.0
2025-03-24 13:30:00,160.35,160.48,160.34,160.43,1300.0,159.2283,159.3574,159.2183,159.3077,1300.0
2025-03-24 14:00:00,160.25,160.61,160.22,160.6,2530.0,159.129,159.4865,159.0992,159.4765,2530.0
2025-03-24 14:30:00,160.51,160.58,160.36,160.56,2001.0,159.3872,159.4567,159.2382,159.4368,2001.0
2025-03-24 15:00:00,160.53,161.14,160.53,161.14,3804.0,159.407,160.0128,159.407,160.0128,3804.0
2025-03-24 15:30:00,161.24,161.34,160.72,160.98,12858.0,160.1121,160.2114,159.5957,159.8539,12858.0
2025-03-25 09:30:00,163.01,163.01,161.84,162.15,1460.0,161.8697,161.8697,160.7079,161.0157,1460.0
2025-03-25 10:00:00,161.11,161.85,160.99,161.59,900.0,159.983,160.7178,159.8638,160.4596,900.0
2025-03-25 10:30:00,161.2,161.2,160.94,160.98,400.0,160.0723,160.0723,159.8142,159.8539,400.0
2025-03-25 11:00:00,160.9,161.0,160.71,160.92,1200.0,159.7744,159.8737,159.5858,159.7943,1200.0
2025-03-25 11:30:00,160.87,161.27,160.87,161.22,2582.0,159.7446,160.1418,159.7446,160.0922,2582.0
2025-03-25 12:00:00,161.2,161.36,161.01,161.23,1440.0,160.0723,160.2312,159.8837,160.1021,1440.0
2025-03-25 12:30:00,161.0,161.13,161.0,161.13,600.0,159.8737,160.0028,159.8737,160.0028,600.0
2025-03-25 13:00:00,161.6,161.6,161.2,161.21,831.0,160.4695,160.4695,160.0723,160.0823,831.0
2025-03-25 13:30:00,161.2,161.2,161.12,161.18,400.0,160.0723,160.0723,159.9929,160.0525,400.0
2025-03-25 14:00:00,161.24,161.33,161.11,161.33,1180.0,160.1121,160.2014,159.983,160.2014,1180.0
2025-03-25 14:30:00,161.07,161.21,161.05,161.21,791.0,159.9432,160.0823,159.9234,160.0823,791.0
2025-03-25 15:00:00,161.23,161.63,161.23,161.59,3965.0,160.1021,160.4993,160.1021,160.4596,3965.0
2025-03-25 15:30:00,161.71,162.15,161.06,161.55,12312.0,160.5788,161.0157,159.9333,160.4199,12312.0
2025-03-26 09:30:00,162.65,164.5,162.65,164.43,2213.0,161.5122,163.3492,161.5122,163.2797,2213.0
2025-03-26 10:00:00,164.37,165.02,164.07,164.41,2125.0,163.2202,163.8656,162.9223,163.2599,2125.0
2025-03-26 10:30:00,164.6,164.81,164.43,164.43,900.0,163.4485,163.6571,163.2797,163.2797,900.0
2025-03-26 11:00:00,164.29,164.75,164.02,164.08,2263.0,163.1407,163.5975,162.8726,162.9322,2263.0
2025-03-26 11:30:00,164.08,164.29,164.08,164.29,800.0,162.9322,163.1407,162.9322,163.1407,800.0
2025-03-26 12:00:00,164.26,164.65,164.26,164.42,3527.0,163.1109,163.4982,163.1109,163.2698,3527.0
2025-03-26 12:30:00,164.48,164.48,163.55,163.55,700.0,163.3294,163.3294,162.4059,162.4059,700.0
2025-03-26 13:00:00,163.34,164.0,163.27,163.63,2364.0,162.1974,162.8527,162.1279,162.4853,2364.0
2025-03-26 13:30:00,163.59,163.59,162.6,162.6,1701.0,162.4456,162.4456,161.4625,161.4625,1701.0
2025-03-26 14:00:00,162.94,163.36,162.94,163.18,2141.0,161.8002,162.2172,161.8002,162.0385,2141.0
2025-03-26 14:30:00,163.0,163.0,162.87,162.93,3400.0,161.8597,161.8597,161.7307,161.7902,3400.0
2025-03-26 15:00:00,162.94,163.31,162.64,163.22,2713.0,161.8002,162.1676,161.5023,162.0782,2713.0
2025-03-26 15:30:00,163.32,163.52,162.94,163.08,11928.0,162.1775,162.3761,161.8002,161.9392,11928.0
2025-03-27 09:30:00,162.05,162.8,162.05,162.8,700.0,160.9164,161.6611,160.9164,161.6611,700.0
2025-03-27 10:00:00,162.78,162.89,162.47,162.61,1000.0,161.6413,161.7505,161.3334,161.4725,1000.0
2025-03-27 10:30:00,162.66,163.21,161.81,161.89,3967.0,161.5221,162.0683,160.6781,160.7575,3967.0
2025-03-27 11:00:00,161.88,162.45,161.88,162.45,1566.0,160.7476,161.3136,160.7476,161.3136,1566.0
2025-03-27 11:30:00,161.95,161.96,161.21,161.32,844.0,160.8171,160.827,160.0823,160.1915,844.0
2025-03-27 12:00:00,161.3,161.85,161.21,161.72,1700.0,160.1716,160.7178,160.0823,160.5887,1700.0
2025-03-27 12:30:00,161.8,161.83,159.81,159.92,2213.0,160.6681,160.6979,158.6921,158.8013,2213.0
2025-03-27 13:00:00,159.73,160.52,159.73,160.04,1752.0,158.6126,159.3971,158.6126,158.9204,1752.0
2025-03-27 13:30:00,160.01,160.67,160.01,160.38,3410.0,158.8907,159.546,158.8907,159.2581,3410.0
2025-03-27 14:00:00,160.34,160.72,160.33,160.39,1103.0,159.2183,159.5957,159.2084,159.268,1103.0
2025-03-27 14:30:00,160.26,160.32,159.85,159.85,801.0,159.1389,159.1985,158.7318,158.7318,801.0
2025-03-27 15:00:00,159.78,161.04,159.78,160.89,1938.0,158.6623,159.9135,158.6623,159.7645,1938.0
2025-03-27 15:30:00,160.94,161.01,160.2,160.21,5662.0,159.8142,159.8837,159.0793,159.0893,5662.0
2025-03-28 09:30:00,160.5,160.5,159.1,159.65,2037.0,159.3772,159.3772,157.987,158.5332,2037.0
2025-03-28 10:00:00,159.45,160.09,159.45,159.87,912.0,158.3346,158.9701,158.3346,158.7516,912.0
2025-03-28 10:30:00,159.92,159.92,159.61,159.61,300.0,158.8013,158.8013,158.4935,158.4935,300.0
2025-03-28 11:00:00,159.43,159.43,158.87,158.87,1400.0,158.3147,158.3147,157.7586,157.7586,1400.0
2025-03-28 11:30:00,158.61,158.61,158.03,158.03,869.0,157.5005,157.5005,156.9245,156.9245,869.0
2025-03-28 12:00:00,157.62,157.64,157.14,157.14,1753.0,156.5174,156.5372,156.0407,156.0407,1753.0
2025-03-28 12:30:00,157.04,157.05,156.46,156.58,1700.0,155.9414,155.9514,155.3655,155.4847,1700.0
2025-03-28 13:00:00,156.46,156.49,156.09,156.22,800.0,155.3655,155.3953,154.9981,155.1272,800.0
2025-03-28 13:30:00,156.05,156.48,156.05,156.46,1231.0,154.9584,155.3854,154.9584,155.3655,1231.0
2025-03-28 14:00:00,156.68,157.27,156.67,157.01,1512.0,155.584,156.1698,155.574,155.9116,1512.0
2025-03-28 14:30:00,156.91,157.0,156.67,157.0,800.0,155.8123,155.9017,155.574,155.9017,800.0
2025-03-28 15:00:00,157.23,157.43,157.15,157.4,1818.0,156.1301,156.3287,156.0507,156.2989,1818.0
2025-03-28 15:30:00,157.3,157.74,157.03,157.51,9555.0,156.1996,156.6365,155.9315,156.4081,9555.0
2025-03-31 09:30:00,158.35,159.67,156.8,159.67,4012.0,157.2423,158.553,155.7031,158.553,4012.0
2025-03-31 10:00:00,160.0,160.76,160.0,160.56,3238.0,158.8807,159.6354,158.8807,159.4368,3238.0
2025-03-31 10:30:00,160.92,161.52,160.92,161.0,2300.0,159.7943,160.3901,159.7943,159.8737,2300.0
2025-03-31 11:00:00,161.0,161.16,160.6,161.14,2076.0,159.8737,160.0326,159.4765,160.0128,2076.0
2025-03-31 11:30:00,161.26,161.26,160.42,160.5,1605.0,160.1319,160.1319,159.2978,159.3772,1605.0
2025-03-31 12:00:00,160.66,160.66,160.26,160.55,960.0,159.5361,159.5361,159.1389,159.4269,960.0
2025-03-31 12:30:00,160.66,161.13,160.66,161.1,1300.0,159.5361,160.0028,159.5361,159.973,1300.0
2025-03-31 13:00:00,160.83,160.83,159.82,159.82,2564.0,159.7049,159.7049,158.702,158.702,2564.0
2025-03-31 13:30:00,160.04,160.04,159.5,159.58,800.0,158.9204,158.9204,158.3842,158.4637,800.0
2025-03-31 14:00:00,159.83,160.04,159.83,159.94,600.0,158.7119,158.9204,158.7119,158.8211,600.0
2025-03-31 14:30:00,160.17,160.27,160.02,160.16,1600.0,159.0495,159.1488,158.9006,159.0396,1600.0
2025-03-31 15:00:00,160.09,161.01,160.09,160.16,4333.0,158.9701,159.8837,158.9701,159.0396,4333.0
2025-03-31 15:30:00,160.25,161.2,159.78,159.78,12986.0,159.129,160.0723,158.6623,158.6623,12986.0
2025-04-01 09:30:00,159.31,159.7,158.66,159.23,1947.0,158.1956,158.5828,157.5501,158.1161,1947.0
2025-04-01 10:00:00,159.18,159.29,157.89,158.09,6605.0,158.0665,158.1757,156.7855,156.9841,6605.0
2025-04-01 10:30:00,158.3,158.9,158.0,158.76,1800.0,157.1926,157.7884,156.8947,157.6494,1800.0
2025-04-01 11:00:00,159.08,159.56,159.08,159.56,1516.0,157.9672,158.4438,157.9672,158.4438,1516.0
2025-04-01 11:30:00,159.23,160.07,159.17,159.83,1853.0,158.1161,158.9502,158.0565,158.7119,1853.0
2025-04-01 12:00:00,159.91,160.56,159.91,160.38,1262.0,158.7914,159.4368,158.7914,159.2581,1262.0
2025-04-01 12:30:00,159.78,159.98,159.65,159.95,600.0,158.6623,158.8609,158.5332,158.8311,600.0
2025-04-01 13:00:00,159.91,159.91,159.13,159.13,665.0,158.7914,158.7914,158.0168,158.0168,665.0
2025-04-01 13:30:00,159.19,159.19,159.19,159.19,100.0,158.0764,158.0764,158.0764,158.0764,100.0
2025-04-01 14:00:00,159.04,159.04,158.96,158.96,553.0,157.9274,157.9274,157.848,157.848,553.0
2025-04-01 14:30:00,159.22,159.3,158.87,159.3,1937.0,158.1062,158.1856,157.7586,158.1856,1937.0
2025-04-01 15:00:00,159.32,160.15,159.22,159.94,4436.0,158.2055,159.0297,158.1062,158.8211,4436.0
2025-04-01 15:30:00,159.87,161.01,159.81,160.88,6478.0,158.7516,159.8837,158.6921,159.7546,6478.0
2025-04-02 09:30:00,159.58,159.58,158.5,158.83,3129.0,158.4637,158.4637,157.3912,157.7189,3129.0
2025-04-02 10:00:00,158.88,159.66,158.88,159.66,1375.0,157.7686,158.5431,157.7686,158.5431,1375.0
2025-04-02 10:30:00,159.82,160.15,159.82,159.96,500.0,158.702,159.0297,158.702,158.841,500.0
2025-04-02 11:00:00,160.99,160.99,160.99,160.99,100.0,159.8638,159.8638,159.8638,159.8638,100.0
2025-04-02 11:30:00,160.85,161.07,160.43,160.43,1200.0,159.7248,159.9432,159.3077,159.3077,1200.0
2025-04-02 12:00:00,160.44,161.49,160.44,161.35,3220.0,159.3176,160.3603,159.3176,160.2213,3220.0
2025-04-02 12:30:00,161.46,161.46,161.04,161.14,2135.0,160.3305,160.3305,159.9135,160.0128,2135.0
2025-04-02 13:00:00,161.43,161.77,161.26,161.64,4008.0,160.3007,160.6383,160.1319,160.5093,4008.0
2025-04-02 13:30:00,161.59,161.59,160.61,161.1,2318.0,160.4596,160.4596,159.4865,159.973,2318.0
2025-04-02 14:00:00,161.27,161.36,161.07,161.07,1800.0,160.1418,160.2312,159.9432,159.9432,1800.0
2025-04-02 14:30:00,161.13,161.55,161.02,161.02,2069.0,160.0028,160.4199,159.8936,159.8936,2069.0
2025-04-02 15:00:00,161.03,161.42,160.63,160.84,4866.0,159.9035,160.2908,159.5063,159.7149,4866.0
2025-04-02 15:30:00,160.86,161.6,160.86,161.57,6477.0,159.7347,160.4695,159.7347,160.4397,6477.0
2025-04-03 09:30:00,151.46,152.35,148.51,148.82,4647.0,150.4005,151.2842,147.4711,147.7789,4647.0
2025-04-03 10:00:00,148.3,148.58,146.56,146.56,7595.0,147.2626,147.5406,145.5347,145.5347,7595.0
2025-04-03 10:30:00,146.27,146.68,145.22,145.27,11475.0,145.2468,145.6539,144.2041,144.2538,11475.0
2025-04-03 11:00:00,145.19,145.19,144.35,144.49,3676.0,144.1743,144.1743,143.3402,143.4792,3676.0
2025-04-03 11:30:00,144.37,144.96,144.13,144.21,2972.0,143.3601,143.9459,143.1217,143.2012,2972.0
2025-04-03 12:00:00,144.01,144.39,143.56,143.79,3600.0,143.0026,143.3799,142.5557,142.7841,3600.0
2025-04-03 12:30:00,144.03,144.03,142.96,143.37,8040.0,143.0224,143.0224,141.9599,142.3671,8040.0
2025-04-03 13:00:00,143.36,143.92,143.12,143.12,6901.0,142.3571,142.9132,142.1188,142.1188,6901.0
2025-04-03 13:30:00,143.24,143.73,143.03,143.12,2705.0,142.238,142.7245,142.0294,142.1188,2705.0
2025-04-03 14:00:00,143.09,143.09,141.76,142.48,6691.0,142.089,142.089,140.7683,141.4833,6691.0
2025-04-03 14:30:00,142.45,143.63,142.32,143.14,4745.0,141.4535,142.6252,141.3244,142.1387,4745.0
2025-04-03 15:00:00,143.22,143.25,142.52,143.06,10328.0,142.2181,142.2479,141.523,142.0592,10328.0
2025-04-03 15:30:00,143.11,143.21,141.13,141.22,33694.0,142.1089,142.2082,140.1427,140.2321,33694.0
2025-04-04 09:30:00,135.23,135.54,128.0,128.66,43104.0,134.284,134.5918,127.1046,127.76,43104.0
2025-04-04 10:00:00,127.59,128.05,125.69,125.8,14813.0,126.6975,127.1542,124.8107,124.92,14813.0
2025-04-04 10:30:00,125.6,126.55,124.67,126.44,7674.0,124.7214,125.6647,123.7979,125.5555,7674.0
2025-04-04 11:00:00,126.77,129.04,126.77,127.7,9611.0,125.8832,128.1373,125.8832,126.8067,9611.0
2025-04-04 11:30:00,127.73,127.8,126.58,126.89,4629.0,126.8365,126.906,125.6945,126.0023,4629.0
2025-04-04 12:00:00,126.84,127.1,124.76,124.8,4421.0,125.9527,126.2109,123.8872,123.927,4421.0
2025-04-04 12:30:00,124.78,127.01,124.78,126.84,3717.0,123.9071,126.1215,123.9071,125.9527,3717.0
2025-04-04 13:00:00,126.82,127.41,125.19,125.47,3401.0,125.9328,126.5187,124.3142,124.5923,3401.0
2025-04-04 13:30:00,125.17,126.24,124.92,125.71,3837.0,124.2944,125.3569,124.0461,124.8306,3837.0
2025-04-04 14:00:00,125.93,125.97,124.25,124.45,4476.0,125.0491,125.0888,123.3808,123.5794,4476.0
2025-04-04 14:30:00,124.44,124.68,123.22,123.63,24297.0,123.5695,123.8078,122.358,122.7652,24297.0
2025-04-04 15:00:00,123.61,124.86,123.6,124.51,8089.0,122.7453,123.9865,122.7354,123.639,8089.0
2025-04-04 15:30:00,124.55,125.55,123.15,123.3,28337.0,123.6787,124.6717,122.2885,122.4375,28337.0
2025-04-07 09:30:00,120.58,122.53,117.29,122.53,11757.0,119.7365,121.6728,116.4695,121.6728,11757.0
2025-04-07 10:00:00,122.75,129.19,120.97,121.58,11219.0,121.8913,128.2863,120.1238,120.7295,11219.0
2025-04-07 10:30:00,121.9,124.19,120.88,123.26,10601.0,121.0473,123.3212,120.0344,122.3977,10601.0
2025-04-07 11:00:00,123.08,124.07,120.4,120.68,15038.0,122.219,123.2021,119.5577,119.8358,15038.0
2025-04-07 11:30:00,120.98,124.33,120.98,122.83,2843.0,120.1337,123.4603,120.1337,121.9707,2843.0
2025-04-07 12:00:00,122.68,122.68,121.19,121.65,5081.0,121.8218,121.8218,120.3422,120.799,5081.0
2025-04-07 12:30:00,121.9,122.63,121.05,121.32,6630.0,121.0473,121.7721,120.2032,120.4713,6630.0
2025-04-07 13:00:00,121.73,124.33,121.73,124.0,3969.0,120.8784,123.4603,120.8784,123.1326,3969.0
2025-04-07 13:30:00,124.55,125.92,123.74,125.34,8519.0,123.6787,125.0391,122.8744,124.4632,8519.0
2025-04-07 14:00:00,125.86,126.19,124.17,124.59,6307.0,124.9796,125.3072,123.3014,123.7184,6307.0
2025-04-07 14:30:00,124.25,125.77,124.1,124.1,5636.0,123.3808,124.8902,123.2319,123.2319,5636.0
2025-04-07 15:00:00,124.47,125.26,124.1,124.26,8528.0,123.5993,124.3837,123.2319,123.3907,8528.0
2025-04-07 15:30:00,124.25,126.06,123.38,124.64,26290.0,123.3808,125.1782,122.5169,123.7681,26290.0
2025-04-08 09:30:00,128.55,129.65,126.35,127.04,7142.0,127.6507,128.743,125.4661,126.1513,7142.0
2025-04-08 10:00:00,127.73,128.49,127.33,127.94,3964.0,126.8365,127.5912,126.4393,127.045,3964.0
2025-04-08 10:30:00,127.18,127.31,124.8,124.8,4343.0,126.2903,126.4194,123.927,123.927,4343.0
2025-04-08 11:00:00,124.61,124.61,122.8,123.03,4129.0,123.7383,123.7383,121.941,122.1693,4129.0
2025-04-08 11:30:00,123.17,124.32,123.11,124.32,4046.0,122.3084,123.4503,122.2488,123.4503,4046.0
2025-04-08 12:00:00,123.97,124.08,122.91,122.94,2300.0,123.1028,123.212,122.0502,122.08,2300.0
2025-04-08 12:30:00,123.36,123.5,120.77,120.77,3589.0,122.497,122.6361,119.9252,119.9252,3589.0
2025-04-08 13:00:00,120.67,120.89,119.51,119.77,5307.0,119.8259,120.0443,118.674,118.9322,5307.0
2025-04-08 13:30:00,119.84,121.58,119.84,121.54,3023.0,119.0017,120.7295,119.0017,120.6898,3023.0
2025-04-08 14:00:00,121.44,122.04,121.39,121.85,2269.0,120.5905,121.1863,120.5408,120.9976,2269.0
2025-04-08 14:30:00,120.86,121.44,120.7,120.75,1700.0,120.0145,120.5905,119.8556,119.9053,1700.0
2025-04-08 15:00:00,120.5,120.64,118.54,119.01,6519.0,119.657,119.7961,117.7108,118.1775,6519.0
2025-04-08 15:30:00,118.87,119.37,117.67,119.37,23538.0,118.0385,118.535,116.8468,118.535,23538.0
2025-04-09 09:30:00,116.01,117.74,114.21,117.03,6100.0,115.1985,116.9164,113.411,116.2113,6100.0
2025-04-09 10:00:00,117.51,117.89,115.84,115.84,3320.0,116.688,117.0653,115.0296,115.0296,3320.0
2025-04-09 10:30:00,117.16,117.59,116.2,116.23,2162.0,116.3404,116.7674,115.3871,115.4169,2162.0
2025-04-09 11:00:00,115.44,118.78,115.44,118.78,2100.0,114.6324,117.9491,114.6324,117.9491,2100.0
2025-04-09 11:30:00,118.83,119.59,118.47,119.53,1902.0,117.9987,118.7534,117.6412,118.6938,1902.0
2025-04-09 12:00:00,118.36,119.8,118.36,119.02,2099.0,117.532,118.9619,117.532,118.1874,2099.0
2025-04-09 12:30:00,118.89,119.23,118.52,118.73,2697.0,118.0583,118.3959,117.6909,117.8994,2697.0
2025-04-09 13:00:00,118.99,128.22,118.59,126.65,8440.0,118.1576,127.323,117.7604,125.764,8440.0
2025-04-09 13:30:00,126.29,133.43,126.28,133.09,6345.0,125.4065,132.4966,125.3966,132.159,6345.0
2025-04-09 14:00:00,133.39,135.21,133.3,135.07,4352.0,132.4569,134.2641,132.3675,134.1251,4352.0
2025-04-09 14:30:00,135.2,135.56,132.72,133.09,5851.0,134.2542,134.6117,131.7916,132.159,5851.0
2025-04-09 15:00:00,133.25,136.24,133.22,135.86,5655.0,132.3179,135.2869,132.2881,134.9096,5655.0
2025-04-09 15:30:00,136.08,137.34,134.51,134.8,30773.0,135.1281,136.3792,133.569,133.857,30773.0
2025-04-10 09:30:00,129.96,130.0,123.67,123.67,7524.0,129.0509,129.0906,122.8049,122.8049,7524.0
2025-04-10 10:00:00,123.63,124.32,123.19,124.32,5338.0,122.7652,123.4503,122.3282,123.4503,5338.0
2025-04-10 10:30:00,125.09,125.12,123.3,123.43,4414.0,124.2149,124.2447,122.4375,122.5666,4414.0
2025-04-10 11:00:00,122.62,123.48,122.6,122.65,2243.0,121.7622,122.6162,121.7424,121.792,2243.0
2025-04-10 11:30:00,122.9,123.6,122.79,123.6,7679.0,122.0403,122.7354,121.931,122.7354,7679.0
2025-04-10 12:00:00,123.34,123.66,120.88,121.31,5741.0,122.4772,122.7949,120.0344,120.4614,5741.0
2025-04-10 12:30:00,122.53,122.89,120.0,122.55,15978.0,121.6728,122.0303,119.1605,121.6927,15978.0
2025-04-10 13:00:00,123.08,123.72,121.38,123.2,3418.0,122.219,122.8545,120.5309,122.3382,3418.0
2025-04-10 13:30:00,123.05,125.42,123.05,124.57,4904.0,122.1892,124.5426,122.1892,123.6986,4904.0
2025-04-10 14:00:00,124.25,124.9,123.11,124.72,1990.0,123.3808,124.0263,122.2488,123.8475,1990.0
2025-04-10 14:30:00,124.95,125.06,123.5,123.84,3495.0,124.0759,124.1851,122.6361,122.9737,3495.0
2025-04-10 15:00:00,123.32,124.28,121.73,121.73,8088.0,122.4573,123.4106,120.8784,120.8784,8088.0
2025-04-10 15:30:00,121.74,123.35,121.08,123.08,35293.0,120.8884,122.4871,120.233,122.219,35293.0
2025-04-11 09:30:00,123.03,124.39,121.81,121.81,4787.0,122.1693,123.5198,120.9579,120.9579,4787.0
2025-04-11 10:00:00,121.83,122.75,121.36,121.49,2949.0,120.9777,121.8913,120.511,120.6401,2949.0
2025-04-11 10:30:00,121.65,122.88,121.53,121.58,2960.0,120.799,122.0204,120.6798,120.7295,2960.0
2025-04-11 11:00:00,121.96,121.99,121.33,121.76,2992.0,121.1068,121.1366,120.4812,120.9082,2992.0
2025-04-11 11:30:00,122.21,122.88,121.99,122.88,1638.0,121.3551,122.0204,121.1366,122.0204,1638.0
2025-04-11 12:00:00,123.03,123.45,122.73,122.82,1144.0,122.1693,122.5864,121.8714,121.9608,1144.0
2025-04-11 12:30:00,123.25,124.69,123.25,124.49,3701.0,122.3878,123.8177,122.3878,123.6191,3701.0
2025-04-11 13:00:00,124.68,125.13,124.44,124.93,26151.0,123.8078,124.2547,123.5695,124.0561,26151.0
2025-04-11 13:30:00,125.04,127.03,124.73,126.78,5116.0,124.1653,126.1414,123.8575,125.8931,5116.0
2025-04-11 14:00:00,126.89,127.08,126.29,126.96,5401.0,126.0023,126.191,125.4065,126.0719,5401.0
2025-04-11 14:30:00,127.58,128.12,127.14,127.74,4443.0,126.6875,127.2237,126.2506,126.8464,4443.0
2025-04-11 15:00:00,127.43,129.02,127.42,128.65,9907.0,126.5386,128.1174,126.5286,127.75,9907.0
2025-04-11 15:30:00,128.65,129.0,127.91,128.95,23272.0,127.75,128.0976,127.0152,128.0479,23272.0
2025-04-14 09:30:00,131.91,132.28,129.03,129.03,5842.0,130.9872,131.3546,128.1274,128.1274,5842.0
2025-04-14 10:00:00,129.04,129.26,128.61,129.26,1450.0,128.1373,128.3558,127.7103,128.3558,1450.0
2025-04-14 10:30:00,129.46,129.46,128.86,128.86,1100.0,128.5544,128.5544,127.9586,127.9586,1100.0
2025-04-14 11:00:00,128.56,128.56,127.5,127.53,2251.0,127.6607,127.6607,126.6081,126.6379,2251.0
2025-04-14 11:30:00,127.4,127.4,126.4,126.95,1896.0,126.5088,126.5088,125.5158,126.0619,1896.0
2025-04-14 12:00:00,126.39,127.16,126.06,127.0,1800.0,125.5058,126.2705,125.1782,126.1116,1800.0
2025-04-14 12:30:00,127.55,127.97,127.5,127.75,1200.0,126.6577,127.0748,126.6081,126.8563,1200.0
2025-04-14 13:00:00,128.48,128.85,127.51,127.51,2012.0,127.5812,127.9486,126.618,126.618,2012.0
2025-04-14 13:30:00,127.67,127.9,127.45,127.9,1951.0,126.7769,127.0053,126.5584,127.0053,1951.0
2025-04-14 14:00:00,128.26,128.73,128.26,128.73,1517.0,127.3628,127.8295,127.3628,127.8295,1517.0
2025-04-14 14:30:00,128.5,128.67,128.49,128.61,4500.0,127.6011,127.7699,127.5912,127.7103,4500.0
2025-04-14 15:00:00,128.64,128.86,128.23,128.37,2834.0,127.7401,127.9586,127.333,127.472,2834.0
2025-04-14 15:30:00,128.52,128.73,127.59,127.69,9601.0,127.6209,127.8295,126.6975,126.7968,9601.0
2025-04-15 09:30:00,127.5,130.0,127.4,129.2,1014.0,126.6081,129.0906,126.5088,128.2962,1014.0
2025-04-15 10:00:00,129.43,129.89,128.16,128.16,800.0,128.5246,128.9814,127.2635,127.2635,800.0
2025-04-15 10:30:00,128.04,128.04,127.54,127.83,1205.0,127.1443,127.1443,126.6478,126.9358,1205.0
2025-04-15 11:00:00,127.66,128.47,127.66,128.0,3575.0,126.767,127.5713,126.767,127.1046,3575.0
2025-04-15 11:30:00,128.01,128.2,127.81,127.87,2468.0,127.1145,127.3032,126.9159,126.9755,2468.0
2025-04-15 12:00:00,127.99,128.21,127.89,128.21,1909.0,127.0947,127.3131,126.9954,127.3131,1909.0
2025-04-15 12:30:00,128.12,128.52,127.88,127.88,2040.0,127.2237,127.6209,126.9854,126.9854,2040.0
2025-04-15 13:00:00,127.95,128.01,127.46,127.46,2196.0,127.0549,127.1145,126.5684,126.5684,2196.0
2025-04-15 13:30:00,127.61,127.8,127.41,127.58,1244.0,126.7173,126.906,126.5187,126.6875,1244.0
2025-04-15 14:00:00,127.57,127.57,127.1,127.3,2168.0,126.6776,126.6776,126.2109,126.4095,2168.0
2025-04-15 14:30:00,127.34,127.7,127.21,127.7,2314.0,126.4492,126.8067,126.3201,126.8067,2314.0
2025-04-15 15:00:00,127.72,128.21,127.67,127.77,3044.0,126.8265,127.3131,126.7769,126.8762,3044.0
2025-04-15 15:30:00,128.0,128.0,127.01,127.01,5327.0,127.1046,127.1046,126.1215,126.1215,5327.0
2025-04-16 09:30:00,129.74,130.26,129.58,129.91,1400.0,128.8324,129.3488,128.6735,129.0012,1400.0
2025-04-16 10:00:00,130.94,131.42,130.94,131.41,800.0,130.024,130.5007,130.024,130.4907,800.0
2025-04-16 10:30:00,131.06,132.0,131.0,131.5,2526.0,130.1432,131.0766,130.0836,130.5801,2526.0
2025-04-16 11:00:00,131.57,131.78,130.96,131.78,500.0,130.6496,130.8581,130.0439,130.8581,500.0
2025-04-16 11:30:00,131.69,131.73,131.48,131.73,700.0,130.7688,130.8085,130.5602,130.8085,700.0
2025-04-16 12:00:00,131.47,131.47,131.28,131.37,1000.0,130.5503,130.5503,130.3616,130.451,1000.0
2025-04-16 12:30:00,131.57,132.09,131.56,132.05,3263.0,130.6496,131.166,130.6397,131.1263,3263.0
2025-04-16 13:00:00,132.0,132.43,131.81,132.28,3166.0,131.0766,131.5036,130.8879,131.3546,3166.0
2025-04-16 13:30:00,132.22,132.22,130.26,130.26,2625.0,131.2951,131.2951,129.3488,129.3488,2625.0
2025-04-16 14:00:00,130.12,130.12,129.58,130.07,1199.0,129.2098,129.2098,128.6735,129.1601,1199.0
2025-04-16 14:30:00,130.6,130.63,130.08,130.5,1916.0,129.6864,129.7162,129.17,129.5871,1916.0
2025-04-16 15:00:00,130.56,130.75,129.45,129.5,2759.0,129.6467,129.8353,128.5444,128.5941,2759.0
2025-04-16 15:30:00,129.6,130.26,129.34,130.15,12660.0,128.6934,129.3488,128.4352,129.2395,12660.0
2025-04-17 09:30:00,133.2,137.0,133.2,136.47,6280.0,132.2682,136.0416,132.2682,135.5153,6280.0
2025-04-17 10:00:00,137.11,137.11,135.44,135.44,2362.0,136.1509,136.1509,134.4925,134.4925,2362.0
2025-04-17 10:30:00,135.74,136.37,135.52,135.99,1600.0,134.7904,135.416,134.572,135.0387,1600.0
2025-04-17 11:00:00,136.58,138.05,136.58,137.47,3200.0,135.6246,137.0843,135.6246,136.5083,3200.0
2025-04-17 11:30:00,137.55,137.86,137.2,137.69,5405.0,136.5878,136.8956,136.2402,136.7268,5405.0
2025-04-17 12:00:00,138.03,138.87,137.42,138.87,11669.0,137.0644,137.8985,136.4587,137.8985,11669.0
2025-04-17 12:30:00,138.69,138.94,138.1,138.52,1300.0,137.7198,137.9681,137.1339,137.551,1300.0
2025-04-17 13:00:00,138.61,138.64,137.26,137.46,5915.0,137.6404,137.6702,136.2998,136.4984,5915.0
2025-04-17 13:30:00,137.46,138.44,137.46,138.42,1421.0,136.4984,137.4715,136.4984,137.4517,1421.0
2025-04-17 14:00:00,138.61,138.74,138.31,138.49,3830.0,137.6404,137.7695,137.3425,137.5212,3830.0
2025-04-17 14:30:00,138.32,138.45,137.88,137.88,1628.0,137.3524,137.4815,136.9155,136.9155,1628.0
2025-04-17 15:00:00,137.84,138.1,137.48,138.0,5422.0,136.8757,137.1339,136.5183,137.0346,5422.0
2025-04-17 15:30:00,138.03,138.2,137.35,137.69,15529.0,137.0644,137.2332,136.3892,136.7268,15529.0
2025-04-21 09:30:00,134.18,134.3,132.14,133.51,5494.0,133.2414,133.3605,131.2156,132.576,5494.0
2025-04-21 10:00:00,133.22,133.75,133.22,133.23,3950.0,132.2881,132.8144,132.2881,132.298,3950.0
2025-04-21 10:30:00,133.11,133.66,133.11,133.38,1000.0,132.1788,132.725,132.1788,132.4469,1000.0
2025-04-21 11:00:00,133.09,133.25,132.75,133.01,1953.0,132.159,132.3179,131.8214,132.0795,1953.0
2025-04-21 11:30:00,133.09,133.11,131.56,131.57,2685.0,132.159,132.1788,130.6397,130.6496,2685.0
2025-04-21 12:00:00,131.66,131.84,131.35,131.35,1449.0,130.739,130.9177,130.4311,130.4311,1449.0
2025-04-21 12:30:00,131.83,132.0,130.98,130.98,1468.0,130.9078,131.0766,130.0637,130.0637,1468.0
2025-04-21 13:00:00,131.05,131.05,130.66,130.77,1230.0,130.1332,130.1332,129.746,129.8552,1230.0
2025-04-21 13:30:00,131.07,131.14,130.67,130.7,2898.0,130.1531,130.2226,129.7559,129.7857,2898.0
2025-04-21 14:00:00,130.6,130.83,130.33,130.82,2200.0,129.6864,129.9148,129.4183,129.9049,2200.0
2025-04-21 14:30:00,130.78,131.09,130.77,130.77,1029.0,129.8651,130.173,129.8552,129.8552,1029.0
2025-04-21 15:00:00,130.93,131.6,130.91,131.23,8908.0,130.0141,130.6794,129.9942,130.312,8908.0
2025-04-21 15:30:00,131.29,132.55,131.29,132.39,12154.0,130.3716,131.6228,130.3716,131.4639,12154.0
2025-04-22 09:30:00,135.2,137.66,135.2,135.39,7488.0,134.2542,136.697,134.2542,134.4429,7488.0
2025-04-22 10:00:00,134.64,135.24,134.48,134.71,1923.0,133.6981,134.2939,133.5393,133.7676,1923.0
2025-04-22 10:30:00,134.78,135.84,134.78,135.84,500.0,133.8372,134.8897,133.8372,134.8897,500.0
2025-04-22 11:00:00,136.78,137.15,136.53,136.53,1206.0,135.8232,136.1906,135.5749,135.5749,1206.0
2025-04-22 11:30:00,136.19,136.76,136.17,136.76,1000.0,135.2373,135.8033,135.2174,135.8033,1000.0
2025-04-22 12:00:00,137.63,137.83,137.31,137.83,513.0,136.6672,136.8658,136.3495,136.8658,513.0
2025-04-22 12:30:00,137.54,137.63,137.44,137.44,606.0,136.5778,136.6672,136.4785,136.4785,606.0
2025-04-22 13:00:00,137.2,137.27,135.63,135.99,1036.0,136.2402,136.3097,134.6812,135.0387,1036.0
2025-04-22 13:30:00,135.55,135.65,135.42,135.42,728.0,134.6018,134.7011,134.4727,134.4727,728.0
2025-04-22 14:00:00,135.31,136.39,135.31,136.27,1533.0,134.3634,135.4359,134.3634,135.3167,1533.0
2025-04-22 14:30:00,136.37,136.72,136.31,136.72,1686.0,135.416,135.7636,135.3564,135.7636,1686.0
2025-04-22 15:00:00,136.65,136.65,136.16,136.16,1100.0,135.6941,135.6941,135.2075,135.2075,1100.0
2025-04-22 15:30:00,136.17,136.83,135.98,136.54,22767.0,135.2174,135.8728,135.0288,135.5848,22767.0
2025-04-23 09:30:00,137.47,139.21,136.5,139.12,12122.0,136.5083,138.2362,135.5451,138.1468,12122.0
2025-04-23 10:00:00,138.99,140.0,135.78,136.75,4915.0,138.0177,139.0206,134.8302,135.7934,4915.0
2025-04-23 10:30:00,136.56,136.66,135.8,136.0,1100.0,135.6047,135.704,134.85,135.0486,1100.0
2025-04-23 11:00:00,135.86,136.45,134.73,134.82,2561.0,134.9096,135.4955,133.7875,133.8769,2561.0
2025-04-23 11:30:00,134.72,135.04,134.6,134.62,2251.0,133.7776,134.0953,133.6584,133.6783,2251.0
2025-04-23 12:00:00,135.15,135.15,134.82,135.09,775.0,134.2046,134.2046,133.8769,134.145,775.0
2025-04-23 12:30:00,135.97,136.03,135.85,135.88,1001.0,135.0188,135.0784,134.8997,134.9295,1001.0
2025-04-23 13:00:00,135.58,136.03,135.58,135.79,578.0,134.6316,135.0784,134.6316,134.8401,578.0
2025-04-23 13:30:00,135.48,135.69,134.76,135.69,919.0,134.5323,134.7408,133.8173,134.7408,919.0
2025-04-23 14:00:00,135.68,135.98,135.68,135.77,769.0,134.7309,135.0288,134.7309,134.8202,769.0
2025-04-23 14:30:00,135.67,135.73,135.35,135.73,901.0,134.7209,134.7805,134.4032,134.7805,901.0
2025-04-23 15:00:00,135.77,135.77,134.96,134.96,1445.0,134.8202,134.8202,134.0159,134.0159,1445.0
2025-04-23 15:30:00,135.04,135.83,135.03,135.52,14248.0,134.0953,134.8798,134.0854,134.572,14248.0
2025-04-24 09:30:00,137.05,137.28,136.11,136.13,1235.0,136.0913,136.3197,135.1578,135.1777,1235.0
2025-04-24 10:00:00,135.88,136.34,135.19,136.34,2421.0,134.9295,135.3862,134.2443,135.3862,2421.0
2025-04-24 10:30:00,136.43,137.22,135.82,137.22,1750.0,135.4756,136.2601,134.8699,136.2601,1750.0
2025-04-24 11:00:00,136.5,136.59,136.32,136.32,600.0,135.5451,135.6345,135.3664,135.3664,600.0
2025-04-24 11:30:00,136.07,136.51,136.06,136.5,1980.0,135.1181,135.5551,135.1082,135.5451,1980.0
2025-04-24 12:00:00,136.28,136.44,136.02,136.44,4413.0,135.3267,135.4855,135.0685,135.4855,4413.0
2025-04-24 12:30:00,136.6,137.15,136.6,137.01,3120.0,135.6444,136.1906,135.6444,136.0516,3120.0
2025-04-24 13:00:00,136.99,136.99,136.61,136.61,2572.0,136.0317,136.0317,135.6544,135.6544,2572.0
2025-04-24 13:30:00,136.35,136.92,136.35,136.92,1715.0,135.3962,135.9622,135.3962,135.9622,1715.0
2025-04-24 14:00:00,137.0,137.25,136.59,136.61,1700.0,136.0416,136.2899,135.6345,135.6544,1700.0
2025-04-24 14:30:00,136.5,136.96,136.5,136.7,1500.0,135.5451,136.0019,135.5451,135.7437,1500.0
2025-04-24 15:00:00,136.66,136.66,136.19,136.21,3220.0,135.704,135.704,135.2373,135.2571,3220.0
2025-04-24 15:30:00,136.23,136.75,136.07,136.13,17820.0,135.277,135.7934,135.1181,135.1777,17820.0
2025-04-25 09:30:00,135.39,135.83,135.2,135.74,1200.0,134.4429,134.8798,134.2542,134.7904,1200.0
2025-04-25 10:00:00,135.73,136.05,135.53,135.53,900.0,134.7805,135.0983,134.5819,134.5819,900.0
2025-04-25 10:30:00,135.57,136.42,135.46,136.4,2100.0,134.6216,135.4657,134.5124,135.4458,2100.0
2025-04-25 11:00:00,136.37,136.64,136.28,136.63,700.0,135.416,135.6841,135.3267,135.6742,700.0
2025-04-25 11:30:00,136.44,136.55,136.44,136.5,300.0,135.4855,135.5948,135.4855,135.5451,300.0
2025-04-25 12:00:00,136.96,137.21,136.94,137.11,1722.0,136.0019,136.2502,135.982,136.1509,1722.0
2025-04-25 12:30:00,136.89,136.91,136.89,136.91,300.0,135.9324,135.9523,135.9324,135.9523,300.0
2025-04-25 13:00:00,136.69,137.08,136.66,136.8,1600.0,135.7338,136.1211,135.704,135.843,1600.0
2025-04-25 13:30:00,136.7,136.89,135.21,135.33,1597.0,135.7437,135.9324,134.2641,134.3833,1597.0
2025-04-25 14:00:00,135.3,136.28,135.3,136.28,1200.0,134.3535,135.3267,134.3535,135.3267,1200.0
2025-04-25 14:30:00,136.35,136.63,136.34,136.43,1671.0,135.3962,135.6742,135.3862,135.4756,1671.0
2025-04-25 15:00:00,136.42,136.7,136.34,136.55,4001.0,135.4657,135.7437,135.3862,135.5948,4001.0
2025-04-25 15:30:00,136.39,136.91,136.15,136.75,10626.0,135.4359,135.9523,135.1976,135.7934,10626.0
2025-04-28 09:30:00,137.0,138.03,136.87,137.38,641.0,136.0416,137.0644,135.9125,136.419,641.0
2025-04-28 10:00:00,137.6,138.06,137.6,137.97,7379.0,136.6374,137.0942,136.6374,137.0048,7379.0
2025-04-28 10:30:00,138.0,138.51,138.0,138.02,1059.0,137.0346,137.5411,137.0346,137.0545,1059.0
2025-04-28 11:00:00,138.14,138.14,137.1,137.18,1000.0,137.1736,137.1736,136.1409,136.2204,1000.0
2025-04-28 11:30:00,137.36,137.36,137.36,137.36,100.0,136.3991,136.3991,136.3991,136.3991,100.0
2025-04-28 12:00:00,137.22,137.22,136.87,137.06,1220.0,136.2601,136.2601,135.9125,136.1012,1220.0
2025-04-28 12:30:00,137.25,137.41,137.24,137.35,600.0,136.2899,136.4488,136.2799,136.3892,600.0
2025-04-28 13:00:00,137.33,137.34,136.96,137.25,819.0,136.3693,136.3792,136.0019,136.2899,819.0
2025-04-28 13:30:00,137.21,137.61,137.21,137.61,200.0,136.2502,136.6474,136.2502,136.6474,200.0
2025-04-28 14:00:00,137.68,137.8,137.68,137.8,373.0,136.7169,136.836,136.7169,136.836,373.0
2025-04-28 14:30:00,137.8,137.8,137.57,137.57,300.0,136.836,136.836,136.6076,136.6076,300.0
2025-04-28 15:00:00,137.68,137.99,137.45,137.96,3059.0,136.7169,137.0247,136.4885,136.9949,3059.0
2025-04-28 15:30:00,137.74,138.34,137.54,137.8,4550.0,136.7764,137.3722,136.5778,136.836,4550.0
2025-04-29 09:30:00,136.48,136.5,135.53,135.85,1100.0,135.5253,135.5451,134.5819,134.8997,1100.0
2025-04-29 10:00:00,135.75,136.37,135.75,135.79,916.0,134.8004,135.416,134.8004,134.8401,916.0
2025-04-29 10:30:00,136.2,137.69,136.2,137.69,700.0,135.2472,136.7268,135.2472,136.7268,700.0
2025-04-29 11:00:00,137.03,137.39,136.94,137.27,1401.0,136.0714,136.4289,135.982,136.3097,1401.0
2025-04-29 11:30:00,136.75,136.75,136.58,136.59,700.0,135.7934,135.7934,135.6246,135.6345,700.0
2025-04-29 12:00:00,136.55,137.13,136.55,136.75,1899.0,135.5948,136.1707,135.5948,135.7934,1899.0
2025-04-29 12:30:00,136.58,136.58,136.21,136.35,500.0,135.6246,135.6246,135.2571,135.3962,500.0
2025-04-29 13:00:00,136.67,136.91,136.67,136.91,200.0,135.7139,135.9523,135.7139,135.9523,200.0
2025-04-29 13:30:00,137.05,137.53,136.95,137.53,900.0,136.0913,136.5679,135.992,136.5679,900.0
2025-04-29 14:00:00,137.12,137.19,136.9,136.9,1400.0,136.1608,136.2303,135.9423,135.9423,1400.0
2025-04-29 14:30:00,136.87,136.98,136.8,136.8,1000.0,135.9125,136.0218,135.843,135.843,1000.0
2025-04-29 15:00:00,136.79,137.34,136.74,137.11,2300.0,135.8331,136.3792,135.7834,136.1509,2300.0
2025-04-29 15:30:00,137.13,137.17,136.54,136.64,6291.0,136.1707,136.2104,135.5848,135.6841,6291.0
2025-04-30 09:30:00,134.6,134.6,131.21,131.21,2288.0,133.6584,133.6584,130.2921,130.2921,2288.0
2025-04-30 10:00:00,131.73,132.87,131.73,132.87,2023.0,130.8085,131.9405,130.8085,131.9405,2023.0
2025-04-30 10:30:00,132.94,132.94,131.83,132.53,600.0,132.01,132.01,130.9078,131.6029,600.0
2025-04-30 11:00:00,132.81,133.8,132.81,133.8,200.0,131.8809,132.864,131.8809,132.864,200.0
2025-04-30 11:30:00,133.37,133.5,131.5,131.87,4024.0,132.437,132.5661,130.5801,130.9475,4024.0
2025-04-30 12:00:00,131.93,131.93,131.41,131.49,1311.0,131.0071,131.0071,130.4907,130.5702,1311.0
2025-04-30 12:30:00,130.6,131.42,130.6,131.31,400.0,129.6864,130.5007,129.6864,130.3914,400.0
2025-04-30 13:00:00,131.24,131.53,131.0,131.53,1748.0,130.3219,130.6099,130.0836,130.6099,1748.0
2025-04-30 13:30:00,131.8,131.84,131.41,131.55,633.0,130.878,130.9177,130.4907,130.6297,633.0
2025-04-30 14:00:00,131.4,132.35,131.4,131.8,1400.0,130.4808,131.4242,130.4808,130.878,1400.0
2025-04-30 14:30:00,131.8,131.81,131.34,131.62,1260.0,130.878,130.8879,130.4212,130.6993,1260.0
2025-04-30 15:00:00,131.67,131.71,131.29,131.3,3159.0,130.7489,130.7886,130.3716,130.3815,3159.0
2025-04-30 15:30:00,131.31,132.45,131.15,132.02,7556.0,130.3914,131.5235,130.2325,131.0965,7556.0
2025-05-01 09:30:00,131.53,135.44,131.34,134.67,2051.0,130.6099,134.4925,130.4212,133.7279,2051.0
2025-05-01 10:00:00,134.34,135.85,134.34,135.7,4264.0,133.4002,134.8997,133.4002,134.7507,4264.0
2025-05-01 10:30:00,135.97,136.38,135.81,135.86,3369.0,135.0188,135.426,134.8599,134.9096,3369.0
2025-05-01 11:00:00,135.33,135.6,134.81,135.6,2888.0,134.3833,134.6514,133.8669,134.6514,2888.0
2025-05-01 11:30:00,135.5,135.5,134.35,134.35,1745.0,134.5521,134.5521,133.4102,133.4102,1745.0
2025-05-01 12:00:00,133.62,133.62,133.0,133.24,800.0,132.6853,132.6853,132.0696,132.3079,800.0
2025-05-01 12:30:00,132.95,133.39,132.86,132.86,2709.0,132.02,132.4569,131.9306,131.9306,2709.0
2025-05-01 13:00:00,133.14,133.63,133.14,133.63,559.0,132.2086,132.6952,132.2086,132.6952,559.0
2025-05-01 13:30:00,133.76,134.01,133.71,134.01,987.0,132.8243,133.0725,132.7746,133.0725,987.0
2025-05-01 14:00:00,134.73,136.0,134.73,136.0,1000.0,133.7875,135.0486,133.7875,135.0486,1000.0
2025-05-01 14:30:00,135.39,135.85,135.11,135.41,4026.0,134.4429,134.8997,134.1648,134.4627,4026.0
2025-05-01 15:00:00,135.32,135.88,135.27,135.77,1688.0,134.3734,134.9295,134.3237,134.8202,1688.0
2025-05-01 15:30:00,135.75,136.26,134.69,134.79,4864.0,134.8004,135.3068,133.7478,133.8471,4864.0
2025-05-02 09:30:00,137.5,137.5,134.38,134.38,3019.0,136.5381,136.5381,133.44,133.44,3019.0
2025-05-02 10:00:00,134.0,136.07,133.99,135.78,1175.0,133.0626,135.1181,133.0527,134.8302,1175.0
2025-05-02 10:30:00,136.28,136.28,135.68,135.91,1400.0,135.3267,135.3267,134.7309,134.9592,1400.0
2025-05-02 11:00:00,135.66,135.84,135.08,135.08,1700.0,134.711,134.8897,134.1351,134.1351,1700.0
2025-05-02 11:30:00,134.95,135.24,134.95,135.04,1200.0,134.006,134.2939,134.006,134.0953,1200.0
2025-05-02 12:00:00,134.9,136.32,134.85,135.15,5379.0,133.9563,135.3664,133.9067,134.2046,5379.0
2025-05-02 12:30:00,135.32,135.78,134.8,135.12,7308.0,134.3734,134.8302,133.857,134.1748,7308.0
2025-05-02 13:00:00,135.11,135.46,134.88,134.97,2030.0,134.1648,134.5124,133.9365,134.0258,2030.0
2025-05-02 13:30:00,134.84,135.3,134.84,135.3,700.0,133.8967,134.3535,133.8967,134.3535,700.0
2025-05-02 14:00:00,136.0,136.78,136.0,136.78,813.0,135.0486,135.8232,135.0486,135.8232,813.0
2025-05-02 14:30:00,136.75,137.04,136.45,136.54,2985.0,135.7934,136.0813,135.4955,135.5848,2985.0
2025-05-02 15:00:00,136.44,136.67,136.34,136.65,2056.0,135.4855,135.7139,135.3862,135.6941,2056.0
2025-05-02 15:30:00,136.52,136.92,136.09,136.92,9829.0,135.565,135.9622,135.138,135.9622,9829.0
2025-05-05 09:30:00,133.33,133.87,132.25,133.11,17532.0,132.3973,132.9335,131.3249,132.1788,17532.0
2025-05-05 10:00:00,133.35,133.94,132.95,133.91,4068.0,132.4172,133.003,132.02,132.9732,4068.0
2025-05-05 10:30:00,134.5,135.0,134.1,134.25,2939.0,133.5591,134.0556,133.1619,133.3109,2939.0
2025-05-05 11:00:00,133.93,134.32,133.71,134.29,1665.0,132.9931,133.3804,132.7746,133.3506,1665.0
2025-05-05 11:30:00,134.37,134.51,133.87,134.12,2800.0,133.43,133.569,132.9335,133.1818,2800.0
2025-05-05 12:00:00,134.5,134.65,134.43,134.5,1631.0,133.5591,133.7081,133.4896,133.5591,1631.0
2025-05-05 12:30:00,134.73,134.74,134.59,134.72,1807.0,133.7875,133.7974,133.6485,133.7776,1807.0
2025-05-05 13:00:00,134.57,134.57,133.8,133.8,1509.0,133.6286,133.6286,132.864,132.864,1509.0
2025-05-05 13:30:00,133.88,134.32,133.88,134.1,1935.0,132.9434,133.3804,132.9434,133.1619,1935.0
2025-05-05 14:00:00,134.1,134.32,133.97,134.2,1942.0,133.1619,133.3804,133.0328,133.2612,1942.0
2025-05-05 14:30:00,134.37,134.52,133.9,133.95,3667.0,133.43,133.579,132.9633,133.013,3667.0
2025-05-05 15:00:00,133.91,134.04,133.47,133.47,4638.0,132.9732,133.1023,132.5363,132.5363,4638.0
2025-05-05 15:30:00,133.41,133.73,132.83,132.83,27923.0,132.4767,132.7945,131.9008,131.9008,27923.0
2025-05-06 09:30:00,134.48,136.47,132.95,134.77,13995.0,133.5393,135.5153,132.02,133.8272,13995.0
2025-05-06 10:00:00,134.8,134.8,133.54,134.52,5842.0,133.857,133.857,132.6058,133.579,5842.0
2025-05-06 10:30:00,134.45,134.69,133.1,133.27,6702.0,133.5095,133.7478,132.1689,132.3377,6702.0
2025-05-06 11:00:00,133.0,133.9,132.75,133.68,5118.0,132.0696,132.9633,131.8214,132.7448,5118.0
2025-05-06 11:30:00,133.64,134.27,133.64,134.14,4149.0,132.7051,133.3307,132.7051,133.2016,4149.0
2025-05-06 12:00:00,134.11,134.16,133.06,133.16,4643.0,133.1718,133.2215,132.1292,132.2285,4643.0
2025-05-06 12:30:00,133.45,133.64,131.51,131.51,5449.0,132.5165,132.7051,130.59,130.59,5449.0
2025-05-06 13:00:00,131.89,132.02,131.73,131.85,1661.0,130.9674,131.0965,130.8085,130.9276,1661.0
2025-05-06 13:30:00,132.05,132.17,131.75,131.75,3600.0,131.1263,131.2454,130.8283,130.8283,3600.0
2025-05-06 14:00:00,131.91,132.75,131.8,132.75,4446.0,130.9872,131.8214,130.878,131.8214,4446.0
2025-05-06 14:30:00,132.71,132.8,132.41,132.46,6433.0,131.7816,131.871,131.4837,131.5334,6433.0
2025-05-06 15:00:00,132.57,132.57,131.94,132.12,4427.0,131.6426,131.6426,131.017,131.1958,4427.0
2025-05-06 15:30:00,132.08,132.65,131.66,131.98,20127.0,131.156,131.7221,130.739,131.0567,20127.0
2025-05-07 09:30:00,132.0,132.11,129.68,130.39,8565.0,131.0766,131.1858,128.7728,129.4779,8565.0
2025-05-07 10:00:00,130.11,130.64,128.75,128.91,3723.0,129.1998,129.7261,127.8493,128.0082,3723.0
2025-05-07 10:30:00,128.64,129.08,128.52,128.57,3700.0,127.7401,128.177,127.6209,127.6706,3700.0
2025-05-07 11:00:00,128.66,129.41,128.66,129.16,3440.0,127.76,128.5047,127.76,128.2565,3440.0
2025-05-07 11:30:00,129.22,129.76,129.22,129.73,6700.0,128.316,128.8523,128.316,128.8225,6700.0
2025-05-07 12:00:00,129.79,130.05,129.56,129.74,6756.0,128.8821,129.1402,128.6537,128.8324,6756.0
2025-05-07 12:30:00,129.54,130.11,129.38,129.98,6581.0,128.6338,129.1998,128.4749,129.0707,6581.0
2025-05-07 13:00:00,129.97,130.32,129.92,130.05,5610.0,129.0608,129.4084,129.0112,129.1402,5610.0
2025-05-07 13:30:00,129.92,129.92,129.03,129.03,7344.0,129.0112,129.0112,128.1274,128.1274,7344.0
2025-05-07 14:00:00,129.13,129.23,127.87,128.39,13148.0,128.2267,128.326,126.9755,127.4919,13148.0
2025-05-07 14:30:00,128.22,128.85,127.88,128.85,10543.0,127.323,127.9486,126.9854,127.9486,10543.0
2025-05-07 15:00:00,128.64,129.18,128.54,128.55,10418.0,127.7401,128.2763,127.6408,127.6507,10418.0
2025-05-07 15:30:00,128.48,129.78,128.48,129.7,19640.0,127.5812,128.8721,127.5812,128.7927,19640.0
2025-05-08 09:30:00,131.8,132.88,130.76,132.88,3500.0,130.878,131.9504,129.8453,131.9504,3500.0
2025-05-08 10:00:00,132.67,133.46,132.34,132.76,3707.0,131.7419,132.5264,131.4142,131.8313,3707.0
2025-05-08 10:30:00,134.19,134.19,132.88,133.07,5090.0,133.2513,133.2513,131.9504,132.1391,5090.0
2025-05-08 11:00:00,133.28,135.15,133.28,134.81,2464.0,132.3476,134.2046,132.3476,133.8669,2464.0
2025-05-08 11:30:00,134.65,135.97,134.65,135.84,1091.0,133.7081,135.0188,133.7081,134.8897,1091.0
2025-05-08 12:00:00,135.75,136.49,135.75,136.35,2592.0,134.8004,135.5352,134.8004,135.3962,2592.0
2025-05-08 12:30:00,136.45,137.13,136.35,137.13,3433.0,135.4955,136.1707,135.3962,136.1707,3433.0
2025-05-08 13:00:00,135.76,136.07,135.59,135.92,2249.0,134.8103,135.1181,134.6415,134.9692,2249.0
2025-05-08 13:30:00,135.94,135.99,135.26,135.39,3454.0,134.989,135.0387,134.3138,134.4429,3454.0
2025-05-08 14:00:00,135.51,136.3,135.48,136.3,1658.0,134.562,135.3465,134.5323,135.3465,1658.0
2025-05-08 14:30:00,136.5,136.51,136.3,136.3,1300.0,135.5451,135.5551,135.3465,135.3465,1300.0
2025-05-08 15:00:00,136.2,137.21,135.91,137.21,3436.0,135.2472,136.2502,134.9592,136.2502,3436.0
2025-05-08 15:30:00,137.06,137.18,136.07,136.12,19179.0,136.1012,136.2204,135.1181,135.1678,19179.0
2025-05-09 09:30:00,139.0,139.27,137.33,138.26,3274.0,138.0276,138.2957,136.3693,137.2928,3274.0
2025-05-09 10:00:00,138.33,138.65,136.91,137.06,3722.0,137.3623,137.6801,135.9523,136.1012,3722.0
2025-05-09 10:30:00,137.0,137.48,137.0,137.46,1600.0,136.0416,136.5183,136.0416,136.4984,1600.0
2025-05-09 11:00:00,136.84,137.38,136.68,137.37,2393.0,135.8827,136.419,135.7239,136.409,2393.0
2025-05-09 11:30:00,137.48,137.67,137.38,137.63,1956.0,136.5183,136.7069,136.419,136.6672,1956.0
2025-05-09 12:00:00,137.76,137.83,137.59,137.78,1502.0,136.7963,136.8658,136.6275,136.8162,1502.0
2025-05-09 12:30:00,137.58,137.78,137.05,137.14,2185.0,136.6176,136.8162,136.0913,136.1806,2185.0
2025-05-09 13:00:00,137.11,137.43,137.0,137.32,3363.0,136.1509,136.4686,136.0416,136.3594,3363.0
2025-05-09 13:30:00,137.31,137.8,137.31,137.79,1250.0,136.3495,136.836,136.3495,136.8261,1250.0
2025-05-09 14:00:00,137.78,137.88,137.59,137.81,2843.0,136.8162,136.9155,136.6275,136.846,2843.0
2025-05-09 14:30:00,137.71,137.81,137.56,137.56,1800.0,136.7467,136.846,136.5977,136.5977,1800.0
2025-05-09 15:00:00,137.67,138.07,137.67,137.98,4315.0,136.7069,137.1041,136.7069,137.0148,4315.0
2025-05-09 15:30:00,137.95,138.1,137.81,137.9,8247.0,136.985,137.1339,136.846,136.9353,8247.0
2025-05-12 09:30:00,146.0,147.75,144.84,144.91,9188.0,144.9787,146.7164,143.8268,143.8963,9188.0
2025-05-12 10:00:00,145.01,145.9,144.43,144.74,5036.0,143.9956,144.8794,143.4196,143.7275,5036.0
2025-05-12 10:30:00,144.63,144.8,143.94,144.05,3550.0,143.6182,143.7871,142.9331,143.0423,3550.0
2025-05-12 11:00:00,143.83,144.13,143.03,143.03,2500.0,142.8238,143.1217,142.0294,142.0294,2500.0
2025-05-12 11:30:00,143.41,143.41,142.24,142.35,2000.0,142.4068,142.4068,141.245,141.3542,2000.0
2025-05-12 12:00:00,142.15,142.36,142.12,142.31,800.0,141.1556,141.3641,141.1258,141.3145,800.0
2025-05-12 12:30:00,142.59,142.88,142.5,142.88,666.0,141.5925,141.8805,141.5031,141.8805,666.0
2025-05-12 13:00:00,142.91,142.95,142.71,142.71,900.0,141.9103,141.95,141.7117,141.7117,900.0
2025-05-12 13:30:00,142.94,143.0,142.76,142.76,1000.0,141.9401,141.9997,141.7613,141.7613,1000.0
2025-05-12 14:00:00,142.58,142.78,142.3,142.3,958.0,141.5826,141.7812,141.3045,141.3045,958.0
2025-05-12 14:30:00,142.64,142.77,142.55,142.67,700.0,141.6422,141.7713,141.5528,141.672,700.0
2025-05-12 15:00:00,142.66,142.87,142.53,142.84,1404.0,141.662,141.8706,141.5329,141.8408,1404.0
2025-05-12 15:30:00,142.88,143.42,142.79,142.94,11492.0,141.8805,142.4167,141.7911,141.9401,11492.0
2025-05-13 09:30:00,143.51,144.38,143.0,143.96,2833.0,142.5061,143.37,141.9997,142.9529,2833.0
2025-05-13 10:00:00,144.05,145.38,143.99,145.37,1403.0,143.0423,144.363,142.9827,144.3531,1403.0
2025-05-13 10:30:00,145.51,145.53,144.53,144.75,1400.0,144.4921,144.512,143.5189,143.7374,1400.0
2025-05-13 11:00:00,145.38,145.85,145.38,145.6,1234.0,144.363,144.8297,144.363,144.5815,1234.0
2025-05-13 11:30:00,145.54,146.06,145.54,146.05,800.0,144.5219,145.0382,144.5219,145.0283,800.0
2025-05-13 12:00:00,145.96,146.32,145.72,146.3,2000.0,144.9389,145.2964,144.7006,145.2766,2000.0
2025-05-13 12:30:00,146.37,146.75,146.3,146.41,7703.0,145.3461,145.7234,145.2766,145.3858,7703.0
2025-05-13 13:00:00,146.68,147.01,146.67,147.01,6073.0,145.6539,145.9816,145.644,145.9816,6073.0
2025-05-13 13:30:00,147.25,147.5,146.4,146.46,2688.0,146.2199,146.4682,145.3759,145.4354,2688.0
2025-05-13 14:00:00,146.42,147.02,146.28,146.92,1700.0,145.3957,145.9915,145.2567,145.8922,1700.0
2025-05-13 14:30:00,147.28,147.62,146.98,147.12,3350.0,146.2497,146.5873,145.9518,146.0908,3350.0
2025-05-13 15:00:00,147.09,147.14,146.81,146.89,2800.0,146.061,146.1107,145.783,145.8624,2800.0
2025-05-13 15:30:00,146.95,147.26,146.21,146.21,12862.0,145.922,146.2298,145.1872,145.1872,12862.0
2025-05-14 09:30:00,144.3,145.31,144.02,145.0,2536.0,143.2906,144.2935,143.0125,143.9857,2536.0
2025-05-14 10:00:00,144.9,145.32,144.82,145.25,1525.0,143.8864,144.3034,143.8069,144.2339,1525.0
2025-05-14 10:30:00,145.28,145.32,144.41,145.2,1900.0,144.2637,144.3034,143.3998,144.1843,1900.0
2025-05-14 11:00:00,145.18,145.5,144.81,145.5,1800.0,144.1644,144.4822,143.797,144.4822,1800.0
2025-05-14 11:30:00,145.5,145.73,144.9,145.06,3575.0,144.4822,144.7106,143.8864,144.0452,3575.0
2025-05-14 12:00:00,144.98,145.29,144.68,144.95,4123.0,143.9658,144.2736,143.6679,143.936,4123.0
2025-05-14 12:30:00,144.7,144.97,144.43,144.43,3800.0,143.6878,143.9559,143.4196,143.4196,3800.0
2025-05-14 13:00:00,144.51,144.73,144.05,144.29,1700.0,143.4991,143.7175,143.0423,143.2806,1700.0
2025-05-14 13:30:00,144.37,144.5,144.13,144.5,2434.0,143.3601,143.4892,143.1217,143.4892,2434.0
2025-05-14 14:00:00,144.63,144.69,144.44,144.54,1903.0,143.6182,143.6778,143.4296,143.5289,1903.0
2025-05-14 14:30:00,144.57,144.86,144.57,144.86,600.0,143.5587,143.8466,143.5587,143.8466,600.0
2025-05-14 15:00:00,144.9,145.26,144.83,145.22,3900.0,143.8864,144.2438,143.8168,144.2041,3900.0
2025-05-14 15:30:00,145.29,145.38,144.73,144.77,8262.0,144.2736,144.363,143.7175,143.7573,8262.0
2025-05-15 09:30:00,140.38,140.38,138.64,139.18,17374.0,140.38,140.38,138.64,139.18,17374.0
2025-05-15 10:00:00,139.29,139.5,138.62,138.62,4206.0,139.29,139.5,138.62,138.62,4206.0
2025-05-15 10:30:00,138.63,139.32,138.63,139.31,2440.0,138.63,139.32,138.63,139.31,2440.0
2025-05-15 11:00:00,139.15,140.39,139.15,140.16,2934.0,139.15,140.39,139.15,140.16,2934.0
2025-05-15 11:30:00,140.04,140.45,139.96,140.17,2901.0,140.04,140.45,139.96,140.17,2901.0
2025-05-15 12:00:00,140.18,140.68,140.18,140.61,900.0,140.18,140.68,140.18,140.61,900.0
2025-05-15 12:30:00,140.77,141.03,140.59,140.74,2694.0,140.77,141.03,140.59,140.74,2694.0
2025-05-15 13:00:00,140.78,140.97,140.62,140.87,1759.0,140.78,140.97,140.62,140.87,1759.0
2025-05-15 13:30:00,140.87,141.49,140.6,141.36,2050.0,140.87,141.49,140.6,141.36,2050.0
2025-05-15 14:00:00,141.36,141.39,140.76,141.01,4342.0,141.36,141.39,140.76,141.01,4342.0
2025-05-15 14:30:00,141.07,141.34,141.07,141.15,2799.0,141.07,141.34,141.07,141.15,2799.0
2025-05-15 15:00:00,141.06,141.49,141.06,141.3,3400.0,141.06,141.49,141.06,141.3,3400.0
2025-05-15 15:30:00,141.26,141.99,141.03,141.91,20525.0,141.26,141.99,141.03,141.91,20525.0
2025-05-16 09:30:00,141.77,141.77,140.65,140.74,1772.0,141.77,141.77,140.65,140.74,1772.0
2025-05-16 10:00:00,140.54,140.69,140.0,140.0,4322.0,140.54,140.69,140.0,140.0,4322.0
2025-05-16 10:30:00,139.8,139.8,139.52,139.69,4697.0,139.8,139.8,139.52,139.69,4697.0
2025-05-16 11:00:00,139.7,139.82,139.35,139.42,1010.0,139.7,139.82,139.35,139.42,1010.0
2025-05-16 11:30:00,139.36,139.76,139.36,139.68,900.0,139.36,139.76,139.36,139.68,900.0
2025-05-16 12:00:00,139.58,140.54,139.58,140.27,6744.0,139.58,140.54,139.58,140.27,6744.0
2025-05-16 12:30:00,140.35,140.73,140.27,140.42,2750.0,140.35,140.73,140.27,140.42,2750.0
2025-05-16 13:00:00,140.36,140.83,140.32,140.79,4910.0,140.36,140.83,140.32,140.79,4910.0
2025-05-16 13:30:00,140.71,140.86,140.61,140.77,1400.0,140.71,140.86,140.61,140.77,1400.0
2025-05-16 14:00:00,141.02,141.34,140.79,141.2,2034.0,141.02,141.34,140.79,141.2,2034.0
2025-05-16 14:30:00,141.3,141.39,141.28,141.28,1641.0,141.3,141.39,141.28,141.28,1641.0
2025-05-16 15:00:00,141.25,141.83,141.25,141.68,2000.0,141.25,141.83,141.25,141.68,2000.0
2025-05-16 15:30:00,141.58,141.58,140.97,141.03,7670.0,141.58,141.58,140.97,141.03,7670.0
2025-05-19 09:30:00,139.0,139.01,138.0,138.8,3046.0,139.0,139.01,138.0,138.8,3046.0
2025-05-19 10:00:00,138.49,139.62,138.49,139.16,1378.0,138.49,139.62,138.49,139.16,1378.0
2025-05-19 10:30:00,139.44,139.44,138.82,139.02,400.0,139.44,139.44,138.82,139.02,400.0
2025-05-19 11:00:00,138.89,139.07,138.88,138.88,500.0,138.89,139.07,138.88,138.88,500.0
2025-05-19 11:30:00,139.44,139.45,139.44,139.45,200.0,139.44,139.45,139.44,139.45,200.0
2025-05-19 12:00:00,139.5,139.5,139.26,139.26,400.0,139.5,139.5,139.26,139.26,400.0
2025-05-19 12:30:00,139.0,139.02,138.52,138.73,1929.0,139.0,139.02,138.52,138.73,1929.0
2025-05-19 13:00:00,139.39,139.46,139.18,139.3,1354.0,139.39,139.46,139.18,139.3,1354.0
2025-05-19 13:30:00,139.3,139.5,138.91,138.91,1982.0,139.3,139.5,138.91,138.91,1982.0
2025-05-19 14:00:00,138.9,139.22,138.9,139.03,700.0,138.9,139.22,138.9,139.03,700.0
2025-05-19 14:30:00,138.87,139.05,138.61,138.71,700.0,138.87,139.05,138.61,138.71,700.0
2025-05-19 15:00:00,138.85,138.85,138.45,138.45,5036.0,138.85,138.85,138.45,138.45,5036.0
2025-05-19 15:30:00,138.5,139.35,138.43,139.35,16468.0,138.5,139.35,138.43,139.35,16468.0
2025-05-20 09:30:00,138.78,138.78,137.79,138.61,1800.0,138.78,138.78,137.79,138.61,1800.0
2025-05-20 10:00:00,138.48,139.0,138.46,138.73,1951.0,138.48,139.0,138.46,138.73,1951.0
2025-05-20 10:30:00,138.67,138.88,138.67,138.73,600.0,138.67,138.88,138.67,138.73,600.0
2025-05-20 11:00:00,138.79,138.92,138.76,138.8,1100.0,138.79,138.92,138.76,138.8,1100.0
2025-05-20 11:30:00,138.91,138.91,138.5,138.89,2993.0,138.91,138.91,138.5,138.89,2993.0
2025-05-20 12:00:00,138.67,139.04,138.66,138.94,1951.0,138.67,139.04,138.66,138.94,1951.0
2025-05-20 12:30:00,139.01,139.2,139.01,139.17,1100.0,139.01,139.2,139.01,139.17,1100.0
2025-05-20 13:00:00,139.49,139.69,139.15,139.21,1900.0,139.49,139.69,139.15,139.21,1900.0
2025-05-20 13:30:00,139.15,139.22,138.87,138.91,1700.0,139.15,139.22,138.87,138.91,1700.0
2025-05-20 14:00:00,138.73,138.73,138.02,138.03,1100.0,138.73,138.73,138.02,138.03,1100.0
2025-05-20 14:30:00,137.91,138.23,137.91,138.1,500.0,137.91,138.23,137.91,138.1,500.0
2025-05-20 15:00:00,138.2,138.25,138.04,138.04,1790.0,138.2,138.25,138.04,138.04,1790.0
2025-05-20 15:30:00,138.18,138.41,138.17,138.41,6995.0,138.18,138.41,138.17,138.41,6995.0
2025-05-21 09:30:00,138.19,138.53,137.8,138.29,3543.0,138.19,138.53,137.8,138.29,3543.0
2025-05-21 10:00:00,138.03,138.39,137.4,138.39,4453.0,138.03,138.39,137.4,138.39,4453.0
2025-05-21 10:30:00,137.92,138.01,137.51,137.71,3009.0,137.92,138.01,137.51,137.71,3009.0
2025-05-21 11:00:00,137.59,138.01,137.2,137.97,2356.0,137.59,138.01,137.2,137.97,2356.0
2025-05-21 11:30:00,137.98,138.13,137.06,137.7,4437.0,137.98,138.13,137.06,137.7,4437.0
2025-05-21 12:00:00,137.64,137.64,137.17,137.54,3750.0,137.64,137.64,137.17,137.54,3750.0
2025-05-21 12:30:00,137.95,138.53,137.94,138.5,2790.0,137.95,138.53,137.94,138.5,2790.0
2025-05-21 13:00:00,138.54,138.54,137.36,137.36,1975.0,138.54,138.54,137.36,137.36,1975.0
2025-05-21 13:30:00,137.38,138.08,137.38,137.57,900.0,137.38,138.08,137.38,137.57,900.0
2025-05-21 14:00:00,137.51,137.56,137.05,137.15,2237.0,137.51,137.56,137.05,137.15,2237.0
2025-05-21 14:30:00,137.47,137.72,137.01,137.01,2420.0,137.47,137.72,137.01,137.01,2420.0
2025-05-21 15:00:00,137.01,137.19,136.79,136.79,2907.0,137.01,137.19,136.79,136.79,2907.0
2025-05-21 15:30:00,136.78,137.19,136.27,136.38,6510.0,136.78,137.19,136.27,136.38,6510.0
2025-05-22 09:30:00,135.0,135.0,132.52,133.48,3181.0,135.0,135.0,132.52,133.48,3181.0
2025-05-22 10:00:00,133.41,134.32,133.22,133.65,1500.0,133.41,134.32,133.22,133.65,1500.0
2025-05-22 10:30:00,133.67,133.93,133.49,133.68,900.0,133.67,133.93,133.49,133.68,900.0
2025-05-22 11:00:00,133.92,134.12,133.59,134.03,1900.0,133.92,134.12,133.59,134.03,1900.0
2025-05-22 11:30:00,133.73,134.41,133.68,134.41,1350.0,133.73,134.41,133.68,134.41,1350.0
2025-05-22 12:00:00,134.5,134.85,134.47,134.85,2700.0,134.5,134.85,134.47,134.85,2700.0
2025-05-22 12:30:00,134.86,134.87,134.49,134.49,2200.0,134.86,134.87,134.49,134.49,2200.0
2025-05-22 13:00:00,134.43,135.35,134.43,135.35,3073.0,134.43,135.35,134.43,135.35,3073.0
2025-05-22 13:30:00,135.54,135.74,135.44,135.6,1056.0,135.54,135.74,135.44,135.6,1056.0
2025-05-22 14:00:00,135.6,136.03,135.33,135.98,1300.0,135.6,136.03,135.33,135.98,1300.0
2025-05-22 14:30:00,136.05,136.16,136.02,136.02,1134.0,136.05,136.16,136.02,136.02,1134.0
2025-05-22 15:00:00,136.02,136.78,136.01,136.76,5386.0,136.02,136.78,136.01,136.76,5386.0
2025-05-22 15:30:00,136.83,136.83,136.14,136.3,14953.0,136.83,136.83,136.14,136.3,14953.0
2025-05-23 09:30:00,134.0,136.48,133.77,136.04,1810.0,134.0,136.48,133.77,136.04,1810.0
2025-05-23 10:00:00,135.93,135.94,135.41,135.8,1900.0,135.93,135.94,135.41,135.8,1900.0
2025-05-23 10:30:00,135.64,135.64,134.75,134.75,1839.0,135.64,135.64,134.75,134.75,1839.0
2025-05-23 11:00:00,134.85,135.56,134.85,135.5,1627.0,134.85,135.56,134.85,135.5,1627.0
2025-05-23 11:30:00,135.66,135.85,135.38,135.38,3311.0,135.66,135.85,135.38,135.38,3311.0
2025-05-23 12:00:00,135.38,135.55,135.13,135.44,2399.0,135.38,135.55,135.13,135.44,2399.0
2025-05-23 12:30:00,135.4,135.63,135.24,135.5,1324.0,135.4,135.63,135.24,135.5,1324.0
2025-05-23 13:00:00,135.74,135.97,135.61,135.97,3184.0,135.74,135.97,135.61,135.97,3184.0
2025-05-23 13:30:00,135.88,136.15,135.77,135.89,2014.0,135.88,136.15,135.77,135.89,2014.0
2025-05-23 14:00:00,136.05,136.35,135.94,136.16,3150.0,136.05,136.35,135.94,136.16,3150.0
2025-05-23 14:30:00,136.47,136.5,136.27,136.4,1253.0,136.47,136.5,136.27,136.4,1253.0
2025-05-23 15:00:00,136.16,136.53,135.97,136.09,2801.0,136.16,136.53,135.97,136.09,2801.0
2025-05-23 15:30:00,136.17,136.17,135.46,135.92,14481.0,136.17,136.17,135.46,135.92,14481.0
2025-05-27 09:30:00,137.52,137.8,135.75,135.75,3454.0,137.52,137.8,135.75,135.75,3454.0
2025-05-27 10:00:00,135.77,137.01,135.7,136.52,4548.0,135.77,137.01,135.7,136.52,4548.0
2025-05-27 10:30:00,136.33,136.89,136.27,136.4,1038.0,136.33,136.89,136.27,136.4,1038.0
2025-05-27 11:00:00,136.52,137.22,136.52,137.22,1645.0,136.52,137.22,136.52,137.22,1645.0
2025-05-27 11:30:00,137.12,137.56,137.07,137.13,1300.0,137.12,137.56,137.07,137.13,1300.0
2025-05-27 12:00:00,137.32,137.71,137.32,137.6,1400.0,137.32,137.71,137.32,137.6,1400.0
2025-05-27 12:30:00,137.68,138.1,137.67,138.1,800.0,137.68,138.1,137.67,138.1,800.0
2025-05-27 13:00:00,137.52,137.74,137.52,137.66,1300.0,137.52,137.74,137.52,137.66,1300.0
2025-05-27 13:30:00,137.64,137.74,137.64,137.74,500.0,137.64,137.74,137.64,137.74,500.0
2025-05-27 14:00:00,137.85,137.93,137.61,137.62,1219.0,137.85,137.93,137.61,137.62,1219.0
2025-05-27 14:30:00,137.63,137.68,137.61,137.68,959.0,137.63,137.68,137.61,137.68,959.0
2025-05-27 15:00:00,137.52,137.69,137.42,137.47,1266.0,137.52,137.69,137.42,137.47,1266.0
2025-05-27 15:30:00,137.47,137.72,137.36,137.48,4807.0,137.47,137.72,137.36,137.48,4807.0
2025-05-28 09:30:00,139.0,139.0,136.97,136.97,3103.0,139.0,139.0,136.97,136.97,3103.0
2025-05-28 10:00:00,137.63,137.87,137.19,137.87,3531.0,137.63,137.87,137.19,137.87,3531.0
2025-05-28 10:30:00,137.47,137.53,137.0,137.29,8056.0,137.47,137.53,137.0,137.29,8056.0
2025-05-28 11:00:00,137.6,137.6,137.2,137.43,400.0,137.6,137.6,137.2,137.43,400.0
2025-05-28 11:30:00,137.07,137.51,136.83,136.83,1594.0,137.07,137.51,136.83,136.83,1594.0
2025-05-28 12:00:00,136.87,137.11,136.53,136.64,2262.0,136.87,137.11,136.53,136.64,2262.0
2025-05-28 12:30:00,136.8,137.37,136.8,137.34,2287.0,136.8,137.37,136.8,137.34,2287.0
2025-05-28 13:00:00,137.71,138.17,137.71,137.97,2276.0,137.71,138.17,137.71,137.97,2276.0
2025-05-28 13:30:00,137.87,138.06,137.75,138.06,3167.0,137.87,138.06,137.75,138.06,3167.0
2025-05-28 14:00:00,137.99,138.02,137.07,137.07,4799.0,137.99,138.02,137.07,137.07,4799.0
2025-05-28 14:30:00,137.08,137.24,136.49,136.65,2300.0,137.08,137.24,136.49,136.65,2300.0
2025-05-28 15:00:00,136.57,136.71,136.17,136.29,2417.0,136.57,136.71,136.17,136.29,2417.0
2025-05-28 15:30:00,136.31,136.51,135.98,136.29,8748.0,136.31,136.51,135.98,136.29,8748.0
2025-05-29 09:30:00,137.2,138.09,137.2,137.29,5562.0,137.2,138.09,137.2,137.29,5562.0
2025-05-29 10:00:00,137.6,137.6,136.38,137.11,3955.0,137.6,137.6,136.38,137.11,3955.0
2025-05-29 10:30:00,136.79,137.73,136.79,137.73,1605.0,136.79,137.73,136.79,137.73,1605.0
2025-05-29 11:00:00,137.57,137.82,137.04,137.81,2100.0,137.57,137.82,137.04,137.81,2100.0
2025-05-29 11:30:00,137.16,137.39,136.86,136.86,2500.0,137.16,137.39,136.86,136.86,2500.0
2025-05-29 12:00:00,136.82,137.0,136.69,136.93,2756.0,136.82,137.0,136.69,136.93,2756.0
2025-05-29 12:30:00,137.05,137.42,136.71,137.42,2289.0,137.05,137.42,136.71,137.42,2289.0
2025-05-29 13:00:00,137.63,137.71,137.52,137.57,2343.0,137.63,137.71,137.52,137.57,2343.0
2025-05-29 13:30:00,137.63,137.83,137.43,137.43,2000.0,137.63,137.83,137.43,137.43,2000.0
2025-05-29 14:00:00,137.41,137.69,137.4,137.47,2947.0,137.41,137.69,137.4,137.47,2947.0
2025-05-29 14:30:00,137.5,138.01,137.5,137.62,4692.0,137.5,138.01,137.5,137.62,4692.0
2025-05-29 15:00:00,137.73,137.86,137.37,137.43,3976.0,137.73,137.86,137.37,137.43,3976.0
2025-05-29 15:30:00,137.42,137.95,137.42,137.68,12729.0,137.42,137.95,137.42,137.68,12729.0
2025-05-30 09:30:00,136.18,136.18,135.54,135.92,2569.0,136.18,136.18,135.54,135.92,2569.0
2025-05-30 10:00:00,136.01,136.13,135.6,135.81,1500.0,136.01,136.13,135.6,135.81,1500.0
2025-05-30 10:30:00,135.96,135.96,135.29,135.7,1489.0,135.96,135.96,135.29,135.7,1489.0
2025-05-30 11:00:00,135.37,135.59,135.27,135.55,1301.0,135.37,135.59,135.27,135.55,1301.0
2025-05-30 11:30:00,135.31,135.31,134.73,134.74,2253.0,135.31,135.31,134.73,134.74,2253.0
2025-05-30 12:00:00,134.64,134.86,133.88,134.08,1711.0,134.64,134.86,133.88,134.08,1711.0
2025-05-30 12:30:00,133.8,134.48,133.8,134.09,1100.0,133.8,134.48,133.8,134.09,1100.0
2025-05-30 13:00:00,134.18,134.95,134.18,134.95,2603.0,134.18,134.95,134.18,134.95,2603.0
2025-05-30 13:30:00,135.04,135.22,134.58,134.64,4051.0,135.04,135.22,134.58,134.64,4051.0
2025-05-30 14:00:00,135.31,135.32,135.13,135.13,2479.0,135.31,135.32,135.13,135.13,2479.0
2025-05-30 14:30:00,134.99,135.2,134.99,135.09,926.0,134.99,135.2,134.99,135.09,926.0
2025-05-30 15:00:00,135.08,135.37,135.06,135.21,2808.0,135.08,135.37,135.06,135.21,2808.0
2025-05-30 15:30:00,135.2,135.4,134.42,134.47,14207.0,135.2,135.4,134.42,134.47,14207.0
2025-06-02 09:30:00,138.43,138.49,136.29,137.0,5691.0,138.43,138.49,136.29,137.0,5691.0
2025-06-02 10:00:00,136.41,136.94,136.3,136.8,2390.0,136.41,136.94,136.3,136.8,2390.0
2025-06-02 10:30:00,137.68,137.87,137.28,137.87,1519.0,137.68,137.87,137.28,137.87,1519.0
2025-06-02 11:00:00,137.33,137.38,136.56,136.82,8874.0,137.33,137.38,136.56,136.82,8874.0
2025-06-02 11:30:00,136.79,137.82,136.79,137.54,4531.0,136.79,137.82,136.79,137.54,4531.0
2025-06-02 12:00:00,137.79,138.06,137.67,138.06,1900.0,137.79,138.06,137.67,138.06,1900.0
2025-06-02 12:30:00,138.12,138.4,137.99,138.1,1700.0,138.12,138.4,137.99,138.1,1700.0
2025-06-02 13:00:00,138.17,138.21,137.53,137.53,1503.0,138.17,138.21,137.53,137.53,1503.0
2025-06-02 13:30:00,137.63,137.63,137.27,137.27,500.0,137.63,137.63,137.27,137.27,500.0
2025-06-02 14:00:00,137.47,137.47,136.0,137.0,2276.0,137.47,137.47,136.0,137.0,2276.0
2025-06-02 14:30:00,137.17,137.22,137.02,137.22,1100.0,137.17,137.22,137.02,137.22,1100.0
2025-06-02 15:00:00,137.38,137.67,137.3,137.55,2151.0,137.38,137.67,137.3,137.55,2151.0
2025-06-02 15:30:00,137.56,137.63,137.21,137.63,9407.0,137.56,137.63,137.21,137.63,9407.0
2025-06-03 09:30:00,137.59,138.88,135.9,138.56,2854.0,137.59,138.88,135.9,138.56,2854.0
2025-06-03 10:00:00,138.54,140.02,138.54,140.02,5424.0,138.54,140.02,138.54,140.02,5424.0
2025-06-03 10:30:00,140.64,141.24,140.24,141.14,3798.0,140.64,141.24,140.24,141.14,3798.0
2025-06-03 11:00:00,141.19,142.21,141.19,142.18,3886.0,141.19,142.21,141.19,142.18,3886.0
2025-06-03 11:30:00,142.23,142.63,141.97,142.35,5469.0,142.23,142.63,141.97,142.35,5469.0
2025-06-03 12:00:00,142.29,142.84,142.09,142.8,2559.0,142.29,142.84,142.09,142.8,2559.0
2025-06-03 12:30:00,142.89,143.01,142.55,142.99,4500.0,142.89,143.01,142.55,142.99,4500.0
2025-06-03 13:00:00,143.05,143.08,142.8,142.83,1906.0,143.05,143.08,142.8,142.83,1906.0
2025-06-03 13:30:00,143.04,143.05,142.26,142.33,5469.0,143.04,143.05,142.26,142.33,5469.0
2025-06-03 14:00:00,142.45,142.54,142.28,142.28,2051.0,142.45,142.54,142.28,142.28,2051.0
2025-06-03 14:30:00,142.57,142.59,142.36,142.47,2436.0,142.57,142.59,142.36,142.47,2436.0
2025-06-03 15:00:00,142.56,142.61,142.08,142.25,13092.0,142.56,142.61,142.08,142.25,13092.0
2025-06-03 15:30:00,142.26,142.82,142.12,142.36,32227.0,142.26,142.82,142.12,142.36,32227.0
2025-06-04 09:30:00,142.28,142.92,142.28,142.8,400.0,142.28,142.92,142.28,142.8,400.0
2025-06-04 10:00:00,143.16,143.75,143.16,143.75,648.0,143.16,143.75,143.16,143.75,648.0
2025-06-04 10:30:00,142.98,142.98,142.28,142.35,3269.0,142.98,142.98,142.28,142.35,3269.0
2025-06-04 11:00:00,142.11,142.36,140.38,140.74,6815.0,142.11,142.36,140.38,140.74,6815.0
2025-06-04 11:30:00,140.41,140.41,139.77,140.12,4282.0,140.41,140.41,139.77,140.12,4282.0
2025-06-04 12:00:00,140.05,140.05,139.0,139.0,1680.0,140.05,140.05,139.0,139.0,1680.0
2025-06-04 12:30:00,138.84,139.16,138.55,139.16,3630.0,138.84,139.16,138.55,139.16,3630.0
2025-06-04 13:00:00,139.32,139.61,138.9,139.59,2461.0,139.32,139.61,138.9,139.59,2461.0
2025-06-04 13:30:00,139.34,139.5,139.18,139.44,1215.0,139.34,139.5,139.18,139.44,1215.0
2025-06-04 14:00:00,139.33,139.55,139.26,139.4,2226.0,139.33,139.55,139.26,139.4,2226.0
2025-06-04 14:30:00,139.64,139.64,139.22,139.32,2347.0,139.64,139.64,139.22,139.32,2347.0
2025-06-04 15:00:00,139.44,139.71,139.31,139.67,6353.0,139.44,139.71,139.31,139.67,6353.0
2025-06-04 15:30:00,139.69,139.79,139.31,139.41,11622.0,139.69,139.79,139.31,139.41,11622.0
2025-06-05 09:30:00,139.0,139.65,137.72,137.78,3860.0,139.0,139.65,137.72,137.78,3860.0
2025-06-05 10:00:00,138.06,138.11,136.9,137.44,5189.0,138.06,138.11,136.9,137.44,5189.0
2025-06-05 10:30:00,137.37,138.41,137.0,138.24,2223.0,137.37,138.41,137.0,138.24,2223.0
2025-06-05 11:00:00,138.29,138.81,138.12,138.81,4049.0,138.29,138.81,138.12,138.81,4049.0
2025-06-05 11:30:00,138.62,139.0,138.56,138.87,3641.0,138.62,139.0,138.56,138.87,3641.0
2025-06-05 12:00:00,138.79,138.97,138.38,138.66,7943.0,138.79,138.97,138.38,138.66,7943.0
2025-06-05 12:30:00,138.62,138.71,138.23,138.38,3376.0,138.62,138.71,138.23,138.38,3376.0
2025-06-05 13:00:00,138.26,138.96,138.25,138.96,2645.0,138.26,138.96,138.25,138.96,2645.0
2025-06-05 13:30:00,139.03,139.4,138.97,139.4,1500.0,139.03,139.4,138.97,139.4,1500.0
2025-06-05 14:00:00,139.09,139.09,138.33,138.55,1150.0,139.09,139.09,138.33,138.55,1150.0
2025-06-05 14:30:00,138.44,138.81,138.44,138.76,2698.0,138.44,138.81,138.44,138.76,2698.0
2025-06-05 15:00:00,138.77,138.82,137.84,138.08,3375.0,138.77,138.82,137.84,138.08,3375.0
2025-06-05 15:30:00,138.33,138.5,137.27,137.53,13569.0,138.33,138.5,137.27,137.53,13569.0
2025-06-06 09:30:00,139.63,140.85,139.42,140.1,2126.0,139.63,140.85,139.42,140.1,2126.0
2025-06-06 10:00:00,139.63,139.83,139.12,139.6,3154.0,139.63,139.83,139.12,139.6,3154.0
2025-06-06 10:30:00,139.93,140.48,139.79,140.35,3512.0,139.93,140.48,139.79,140.35,3512.0
2025-06-06 11:00:00,140.16,140.75,139.93,139.93,6080.0,140.16,140.75,139.93,139.93,6080.0
2025-06-06 11:30:00,140.35,141.15,140.28,140.95,5000.0,140.35,141.15,140.28,140.95,5000.0
2025-06-06 12:00:00,140.94,141.04,140.56,140.67,1112.0,140.94,141.04,140.56,140.67,1112.0
2025-06-06 12:30:00,140.84,140.92,140.74,140.75,700.0,140.84,140.92,140.74,140.75,700.0
2025-06-06 13:00:00,140.64,140.87,140.63,140.63,400.0,140.64,140.87,140.63,140.63,400.0
2025-06-06 13:30:00,140.5,140.52,140.32,140.52,502.0,140.5,140.52,140.32,140.52,502.0
2025-06-06 14:00:00,140.65,140.65,140.32,140.56,1467.0,140.65,140.65,140.32,140.56,1467.0
2025-06-06 14:30:00,140.57,140.76,140.57,140.73,925.0,140.57,140.76,140.57,140.73,925.0
2025-06-06 15:00:00,140.68,140.97,140.67,140.67,1960.0,140.68,140.97,140.67,140.67,1960.0
2025-06-06 15:30:00,140.68,140.74,140.46,140.66,4222.0,140.68,140.74,140.46,140.66,4222.0
2025-06-09 09:30:00,141.33,141.33,140.44,141.15,1920.0,141.33,141.33,140.44,141.15,1920.0
2025-06-09 10:00:00,141.27,141.71,141.25,141.27,1137.0,141.27,141.71,141.25,141.27,1137.0
2025-06-09 10:30:00,141.66,141.91,141.56,141.91,600.0,141.66,141.91,141.56,141.91,600.0
2025-06-09 11:00:00,142.1,142.1,141.43,141.43,1500.0,142.1,142.1,141.43,141.43,1500.0
2025-06-09 11:30:00,141.62,141.62,141.46,141.48,400.0,141.62,141.62,141.46,141.48,400.0
2025-06-09 12:00:00,141.59,141.76,141.57,141.76,1102.0,141.59,141.76,141.57,141.76,1102.0
2025-06-09 12:30:00,141.85,142.4,141.85,142.3,1685.0,141.85,142.4,141.85,142.3,1685.0
2025-06-09 13:00:00,142.52,143.12,142.52,143.12,937.0,142.52,143.12,142.52,143.12,937.0
2025-06-09 13:30:00,143.08,143.08,142.67,142.81,900.0,143.08,143.08,142.67,142.81,900.0
2025-06-09 14:00:00,142.58,142.76,142.58,142.76,500.0,142.58,142.76,142.58,142.76,500.0
2025-06-09 14:30:00,142.75,143.22,142.63,143.14,2569.0,142.75,143.22,142.63,143.14,2569.0
2025-06-09 15:00:00,143.16,143.17,142.68,142.68,1640.0,143.16,143.17,142.68,142.68,1640.0
2025-06-09 15:30:00,142.64,142.81,142.11,142.21,8553.0,142.64,142.81,142.11,142.21,8553.0
2025-06-10 09:30:00,142.84,144.2,142.84,143.86,999.0,142.84,144.2,142.84,143.86,999.0
2025-06-10 10:00:00,145.0,146.26,144.7,146.07,5011.0,145.0,146.26,144.7,146.07,5011.0
2025-06-10 10:30:00,146.35,147.12,146.31,146.59,4183.0,146.35,147.12,146.31,146.59,4183.0
2025-06-10 11:00:00,146.53,147.11,145.9,147.11,2522.0,146.53,147.11,145.9,147.11,2522.0
2025-06-10 11:30:00,147.19,147.5,146.8,146.86,3924.0,147.19,147.5,146.8,146.86,3924.0
2025-06-10 12:00:00,146.53,146.77,146.24,146.57,1144.0,146.53,146.77,146.24,146.57,1144.0
2025-06-10 12:30:00,146.58,146.88,146.37,146.7,2468.0,146.58,146.88,146.37,146.7,2468.0
2025-06-10 13:00:00,146.56,147.05,146.5,146.65,6054.0,146.56,147.05,146.5,146.65,6054.0
2025-06-10 13:30:00,146.65,146.78,146.35,146.5,1800.0,146.65,146.78,146.35,146.5,1800.0
2025-06-10 14:00:00,146.38,146.38,145.99,146.23,3360.0,146.38,146.38,145.99,146.23,3360.0
2025-06-10 14:30:00,145.84,146.13,145.15,146.13,2640.0,145.84,146.13,145.15,146.13,2640.0
2025-06-10 15:00:00,146.22,146.38,145.65,145.73,4576.0,146.22,146.38,145.65,145.73,4576.0
2025-06-10 15:30:00,145.46,145.69,145.0,145.59,16641.0,145.46,145.69,145.0,145.59,16641.0
2025-06-11 09:30:00,145.5,146.02,144.66,144.84,11431.0,145.5,146.02,144.66,144.84,11431.0
2025-06-11 10:00:00,144.65,145.21,144.31,145.21,8426.0,144.65,145.21,144.31,145.21,8426.0
2025-06-11 10:30:00,145.37,145.51,144.6,145.02,2896.0,145.37,145.51,144.6,145.02,2896.0
2025-06-11 11:00:00,144.93,145.15,144.61,144.89,3060.0,144.93,145.15,144.61,144.89,3060.0
2025-06-11 11:30:00,145.11,145.47,145.11,145.23,700.0,145.11,145.47,145.11,145.23,700.0
2025-06-11 12:00:00,145.26,145.45,144.83,144.98,3050.0,145.26,145.45,144.83,144.98,3050.0
2025-06-11 12:30:00,145.1,145.16,144.67,145.01,3665.0,145.1,145.16,144.67,145.01,3665.0
2025-06-11 13:00:00,145.06,145.2,144.75,145.06,1900.0,145.06,145.2,144.75,145.06,1900.0
2025-06-11 13:30:00,144.98,146.24,144.98,146.24,2275.0,144.98,146.24,144.98,146.24,2275.0
2025-06-11 14:00:00,146.21,148.57,145.9,148.47,11137.0,146.21,148.57,145.9,148.47,11137.0
2025-06-11 14:30:00,148.43,149.34,147.71,148.36,8092.0,148.43,149.34,147.71,148.36,8092.0
2025-06-11 15:00:00,148.41,148.86,147.83,148.85,3555.0,148.41,148.86,147.83,148.85,3555.0
2025-06-11 15:30:00,148.87,149.17,148.41,148.96,10236.0,148.87,149.17,148.41,148.96,10236.0
2025-06-12 09:30:00,146.34,148.18,146.2,147.72,4845.0,146.34,148.18,146.2,147.72,4845.0
2025-06-12 10:00:00,147.89,148.71,147.82,148.41,3168.0,147.89,148.71,147.82,148.41,3168.0
2025-06-12 10:30:00,148.62,148.78,147.91,147.91,1900.0,148.62,148.78,147.91,147.91,1900.0
2025-06-12 11:00:00,148.1,148.45,147.71,148.18,22397.0,148.1,148.45,147.71,148.18,22397.0
2025-06-12 11:30:00,148.23,148.9,148.23,148.86,1790.0,148.23,148.9,148.23,148.86,1790.0
2025-06-12 12:00:00,148.92,149.02,148.54,148.86,2350.0,148.92,149.02,148.54,148.86,2350.0
2025-06-12 12:30:00,148.78,148.78,148.39,148.69,2816.0,148.78,148.78,148.39,148.69,2816.0
2025-06-12 13:00:00,148.91,148.96,148.63,148.78,2000.0,148.91,148.96,148.63,148.78,2000.0
2025-06-12 13:30:00,148.81,148.81,148.4,148.42,1750.0,148.81,148.81,148.4,148.42,1750.0
2025-06-12 14:00:00,148.47,148.47,147.9,147.98,7281.0,148.47,148.47,147.9,147.98,7281.0
2025-06-12 14:30:00,147.96,148.07,147.71,148.03,4810.0,147.96,148.07,147.71,148.03,4810.0
2025-06-12 15:00:00,148.07,148.92,148.07,148.83,3600.0,148.07,148.92,148.07,148.83,3600.0
2025-06-12 15:30:00,148.79,149.37,148.79,149.32,12282.0,148.79,149.37,148.79,149.32,12282.0
2025-06-13 09:30:00,156.75,158.0,153.7,153.7,31439.0,156.75,158.0,153.7,153.7,31439.0
2025-06-13 10:00:00,153.59,155.45,153.59,154.61,22141.0,153.59,155.45,153.59,154.61,22141.0
2025-06-13 10:30:00,154.58,155.16,153.34,153.52,11875.0,154.58,155.16,153.34,153.52,11875.0
2025-06-13 11:00:00,153.65,154.53,153.0,153.93,5367.0,153.65,154.53,153.0,153.93,5367.0
2025-06-13 11:30:00,154.1,154.1,153.7,153.96,2367.0,154.1,154.1,153.7,153.96,2367.0
2025-06-13 12:00:00,153.89,153.89,152.8,152.88,9123.0,153.89,153.89,152.8,152.88,9123.0
2025-06-13 12:30:00,153.0,154.01,152.89,154.0,7293.0,153.0,154.01,152.89,154.0,7293.0
2025-06-13 13:00:00,154.03,154.22,153.56,153.56,1220.0,154.03,154.22,153.56,153.56,1220.0
2025-06-13 13:30:00,153.78,153.78,153.05,153.59,3582.0,153.78,153.78,153.05,153.59,3582.0
2025-06-13 14:00:00,153.77,154.01,153.49,153.6,2240.0,153.77,154.01,153.49,153.6,2240.0
2025-06-13 14:30:00,153.91,154.58,153.77,154.58,3049.0,153.91,154.58,153.77,154.58,3049.0
2025-06-13 15:00:00,154.83,155.25,154.21,154.41,4127.0,154.83,155.25,154.21,154.41,4127.0
2025-06-13 15:30:00,154.8,154.95,154.16,154.93,26064.0,154.8,154.95,154.16,154.93,26064.0
2025-06-16 09:30:00,154.31,155.0,151.88,151.88,12913.0,154.31,155.0,151.88,151.88,12913.0
2025-06-16 10:00:00,151.75,151.76,150.5,150.97,21557.0,151.75,151.76,150.5,150.97,21557.0
2025-06-16 10:30:00,151.06,151.3,150.27,150.98,9780.0,151.06,151.3,150.27,150.98,9780.0
2025-06-16 11:00:00,150.37,150.88,148.96,149.2,9591.0,150.37,150.88,148.96,149.2,9591.0
2025-06-16 11:30:00,149.31,149.46,148.99,149.16,4523.0,149.31,149.46,148.99,149.16,4523.0
2025-06-16 12:00:00,149.46,150.09,149.11,150.06,6110.0,149.46,150.09,149.11,150.06,6110.0
2025-06-16 12:30:00,149.88,150.83,149.81,150.55,4209.0,149.88,150.83,149.81,150.55,4209.0
2025-06-16 13:00:00,150.77,151.0,150.0,150.33,3518.0,150.77,151.0,150.0,150.33,3518.0
2025-06-16 13:30:00,150.33,150.7,150.23,150.48,5145.0,150.33,150.7,150.23,150.48,5145.0
2025-06-16 14:00:00,150.53,150.62,150.01,150.28,8463.0,150.53,150.62,150.01,150.28,8463.0
2025-06-16 14:30:00,150.12,150.37,149.73,149.98,2764.0,150.12,150.37,149.73,149.98,2764.0
2025-06-16 15:00:00,150.22,150.52,150.03,150.4,8514.0,150.22,150.52,150.03,150.4,8514.0
2025-06-16 15:30:00,150.2,151.51,150.2,151.07,28402.0,150.2,151.51,150.2,151.07,28402.0
2025-06-17 09:30:00,153.0,155.87,151.45,155.5,8734.0,153.0,155.87,151.45,155.5,8734.0
2025-06-17 10:00:00,155.31,155.64,154.4,155.05,12882.0,155.31,155.64,154.4,155.05,12882.0
2025-06-17 10:30:00,155.23,155.5,154.5,154.5,2991.0,155.23,155.5,154.5,154.5,2991.0
2025-06-17 11:00:00,154.21,154.37,153.8,153.8,2340.0,154.21,154.37,153.8,153.8,2340.0
2025-06-17 11:30:00,153.2,153.5,153.07,153.5,1577.0,153.2,153.5,153.07,153.5,1577.0
2025-06-17 12:00:00,153.6,153.6,153.09,153.36,1797.0,153.6,153.6,153.09,153.36,1797.0
2025-06-17 12:30:00,153.23,153.66,153.23,153.47,3298.0,153.23,153.66,153.23,153.47,3298.0
2025-06-17 13:00:00,153.67,154.15,153.67,154.15,904.0,153.67,154.15,153.67,154.15,904.0
2025-06-17 13:30:00,154.12,154.43,153.57,153.65,2000.0,154.12,154.43,153.57,153.65,2000.0
2025-06-17 14:00:00,153.62,154.31,153.62,153.9,1450.0,153.62,154.31,153.62,153.9,1450.0
2025-06-17 14:30:00,154.0,154.17,153.96,153.96,1850.0,154.0,154.17,153.96,153.96,1850.0
2025-06-17 15:00:00,153.86,153.86,153.25,153.26,22892.0,153.86,153.86,153.25,153.26,22892.0
2025-06-17 15:30:00,153.3,153.32,152.51,153.03,15887.0,153.3,153.32,152.51,153.03,15887.0
2025-06-18 09:30:00,153.43,155.0,153.4,154.97,10404.0,153.43,155.0,153.4,154.97,10404.0
2025-06-18 10:00:00,154.86,154.86,151.75,151.81,6610.0,154.86,154.86,151.75,151.81,6610.0
2025-06-18 10:30:00,151.85,151.85,150.47,150.47,9006.0,151.85,151.85,150.47,150.47,9006.0
2025-06-18 11:00:00,150.15,150.69,149.92,150.49,8181.0,150.15,150.69,149.92,150.49,8181.0
2025-06-18 11:30:00,150.58,151.19,150.35,150.89,3882.0,150.58,151.19,150.35,150.89,3882.0
2025-06-18 12:00:00,151.1,151.1,150.4,150.69,1775.0,151.1,151.1,150.4,150.69,1775.0
2025-06-18 12:30:00,150.75,150.76,150.45,150.62,2198.0,150.75,150.76,150.45,150.62,2198.0
2025-06-18 13:00:00,150.75,150.95,150.41,150.68,3350.0,150.75,150.95,150.41,150.68,3350.0
2025-06-18 13:30:00,150.57,150.57,150.02,150.19,2671.0,150.57,150.57,150.02,150.19,2671.0
2025-06-18 14:00:00,150.04,150.24,149.81,150.0,4375.0,150.04,150.24,149.81,150.0,4375.0
2025-06-18 14:30:00,150.32,150.44,148.95,149.02,4959.0,150.32,150.44,148.95,149.02,4959.0
2025-06-18 15:00:00,149.05,149.71,148.58,149.27,6807.0,149.05,149.71,148.58,149.27,6807.0
2025-06-18 15:30:00,148.72,149.41,148.54,148.79,22301.0,148.72,149.41,148.54,148.79,22301.0
2025-06-20 09:30:00,149.95,150.27,148.9,149.85,4715.0,149.95,150.27,148.9,149.85,4715.0
2025-06-20 10:00:00,149.71,150.61,149.71,150.61,2870.0,149.71,150.61,149.71,150.61,2870.0
2025-06-20 10:30:00,150.39,150.7,150.29,150.32,3513.0,150.39,150.7,150.29,150.32,3513.0
2025-06-20 11:00:00,150.25,150.25,149.34,149.34,2391.0,150.25,150.25,149.34,149.34,2391.0
2025-06-20 11:30:00,149.54,149.83,149.5,149.83,1300.0,149.54,149.83,149.5,149.83,1300.0
2025-06-20 12:00:00,149.87,149.87,149.11,149.14,2544.0,149.87,149.87,149.11,149.14,2544.0
2025-06-20 12:30:00,148.91,148.97,148.7,148.9,1550.0,148.91,148.97,148.7,148.9,1550.0
2025-06-20 13:00:00,149.05,149.05,148.25,148.31,2994.0,149.05,149.05,148.25,148.31,2994.0
2025-06-20 13:30:00,148.27,148.49,148.17,148.21,1800.0,148.27,148.49,148.17,148.21,1800.0
2025-06-20 14:00:00,148.32,148.87,148.28,148.87,700.0,148.32,148.87,148.28,148.87,700.0
2025-06-20 14:30:00,148.8,148.84,148.68,148.71,1789.0,148.8,148.84,148.68,148.71,1789.0
2025-06-20 15:00:00,148.62,148.81,148.62,148.7,1922.0,148.62,148.81,148.62,148.7,1922.0
2025-06-20 15:30:00,148.7,149.45,148.7,148.9,7663.0,148.7,149.45,148.7,148.9,7663.0